{"timestamp": "2026-10-23 18:48:22", "data": {"options": [{"option": "QQQ261023C00450000", "bid": 254.2, "bid_size": 30.0, "ask": 257.62, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 256.13, "change": 3.44, "open": 256.13, "high": 256.13, "low": 256.13, "tick": "down", "last_trade_price": 256.13, "last_trade_time": "2026-10-23T14:02:09", "percent_change": 1.36135, "prev_day_close": 252.690002441406}, {"option": "QQQ261023P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4500.0, "iv": 0.0, "open_interest": 4424.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T10:02:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023C00455000", "bid": 249.28, "bid_size": 21.0, "ask": 252.43, "ask_size": 21.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 251.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.89, "last_trade_time": "2026-10-21T15:30:42", "percent_change": 0.0, "prev_day_close": 247.845001220703}, {"option": "QQQ261023P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 920.0, "iv": 0.0, "open_interest": 926.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T10:14:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023C00460000", "bid": 244.28, "bid_size": 21.0, "ask": 247.55, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 246.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.800003051758}, {"option": "QQQ261023P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 929.0, "iv": 8.3979, "open_interest": 707.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T11:42:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023C00465000", "bid": 239.28, "bid_size": 21.0, "ask": 242.55, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 241.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.724998474121}, {"option": "QQQ261023P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 923.0, "iv": 8.1971, "open_interest": 1116.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T11:43:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023C00470000", "bid": 234.28, "bid_size": 21.0, "ask": 237.43, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 236.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.744995117188}, {"option": "QQQ261023P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 924.0, "iv": 7.9984, "open_interest": 2924.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T14:41:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023C00475000", "bid": 229.28, "bid_size": 21.0, "ask": 232.55, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 231.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.730003356934}, {"option": "QQQ261023P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 920.0, "iv": 7.8015, "open_interest": 1101.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T14:32:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023C00480000", "bid": 224.28, "bid_size": 21.0, "ask": 227.55, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 226.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.699996948242}, {"option": "QQQ261023P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 923.0, "iv": 7.6066, "open_interest": 339.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T15:24:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023C00485000", "bid": 219.28, "bid_size": 21.0, "ask": 222.43, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 221.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.709999084473}, {"option": "QQQ261023P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 924.0, "iv": 7.4134, "open_interest": 232.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T15:34:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023C00490000", "bid": 214.28, "bid_size": 21.0, "ask": 217.43, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 216.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.775001525879}, {"option": "QQQ261023P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 924.0, "iv": 7.2221, "open_interest": 234.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T09:56:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023C00495000", "bid": 209.28, "bid_size": 21.0, "ask": 212.55, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 211.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.775001525879}, {"option": "QQQ261023P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 923.0, "iv": 7.0325, "open_interest": 260.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T14:01:21", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023C00500000", "bid": 204.23, "bid_size": 21.0, "ask": 207.55, "ask_size": 21.0, "iv": 0.0, "open_interest": 51.0, "volume": 51.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 206.1304, "change": 2.975, "open": 207.08, "high": 207.08, "low": 206.05, "tick": "down", "last_trade_price": 206.05, "last_trade_time": "2026-10-23T14:02:21", "percent_change": 1.46497, "prev_day_close": 203.075004577637}, {"option": "QQQ261023P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 928.0, "iv": 6.8447, "open_interest": 695.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T11:47:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023C00505000", "bid": 199.28, "bid_size": 21.0, "ask": 202.55, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 201.1304, "change": 3.33, "open": 201.1, "high": 201.1, "low": 201.1, "tick": "up", "last_trade_price": 201.1, "last_trade_time": "2026-10-23T14:02:21", "percent_change": 1.68377, "prev_day_close": 197.770004272461}, {"option": "QQQ261023P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 919.0, "iv": 6.6585, "open_interest": 636.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T09:33:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023C00510000", "bid": 194.2, "bid_size": 29.0, "ask": 197.59, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 196.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.09, "last_trade_time": "2026-10-12T11:01:55", "percent_change": 0.0, "prev_day_close": 192.950004577637}, {"option": "QQQ261023P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 913.0, "iv": 6.4739, "open_interest": 1184.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T09:33:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023C00515000", "bid": 189.22, "bid_size": 7.0, "ask": 192.64, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 191.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.02, "last_trade_time": "2026-10-16T11:59:36", "percent_change": 0.0, "prev_day_close": 187.775001525879}, {"option": "QQQ261023P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 903.0, "iv": 6.2909, "open_interest": 336.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T09:32:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023C00520000", "bid": 184.2, "bid_size": 7.0, "ask": 187.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 186.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.22, "last_trade_time": "2026-10-16T14:23:27", "percent_change": 0.0, "prev_day_close": 182.775001525879}, {"option": "QQQ261023P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 877.0, "iv": 6.1094, "open_interest": 1064.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T09:54:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023C00525000", "bid": 179.3, "bid_size": 29.0, "ask": 182.59, "ask_size": 29.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 181.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.35, "last_trade_time": "2026-10-22T11:03:53", "percent_change": 0.0, "prev_day_close": 177.900001525879}, {"option": "QQQ261023P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 908.0, "iv": 5.9295, "open_interest": 3000.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T15:54:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023C00530000", "bid": 174.2, "bid_size": 7.0, "ask": 177.58, "ask_size": 30.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 176.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.34, "last_trade_time": "2026-10-22T11:03:55", "percent_change": 0.0, "prev_day_close": 172.925003051758}, {"option": "QQQ261023P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 918.0, "iv": 5.751, "open_interest": 2184.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T15:47:20", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023C00535000", "bid": 169.26, "bid_size": 30.0, "ask": 172.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 171.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.94, "last_trade_time": "2026-10-16T14:31:37", "percent_change": 0.0, "prev_day_close": 167.794998168945}, {"option": "QQQ261023P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 918.0, "iv": 5.574, "open_interest": 474.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T15:13:49", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023C00540000", "bid": 164.28, "bid_size": 21.0, "ask": 167.52, "ask_size": 21.0, "iv": 0.0, "open_interest": 70.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 166.1312, "change": 5.625, "open": 168.41, "high": 168.41, "low": 168.41, "tick": "down", "last_trade_price": 168.41, "last_trade_time": "2026-10-23T11:01:28", "percent_change": 3.45548, "prev_day_close": 162.785003662109}, {"option": "QQQ261023P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 918.0, "iv": 5.3983, "open_interest": 2959.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T15:54:42", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023C00545000", "bid": 159.26, "bid_size": 30.0, "ask": 162.43, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 161.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 201.6, "last_trade_time": "2026-10-12T15:58:37", "percent_change": 0.0, "prev_day_close": 157.970001220703}, {"option": "QQQ261023P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 918.0, "iv": 5.224, "open_interest": 12207.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T16:14:34", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261023C00550000", "bid": 154.28, "bid_size": 21.0, "ask": 157.43, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 156.1316, "change": 1.45, "open": 155.43, "high": 155.43, "low": 154.42, "tick": "down", "last_trade_price": 154.42, "last_trade_time": "2026-10-23T10:18:13", "percent_change": 0.947897, "prev_day_close": 152.970001220703}, {"option": "QQQ261023P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 918.0, "iv": 5.051, "open_interest": 2300.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T15:58:56", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023C00555000", "bid": 149.3, "bid_size": 30.0, "ask": 152.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 151.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.34, "last_trade_time": "2026-10-16T11:33:01", "percent_change": 0.0, "prev_day_close": 147.814994812012}, {"option": "QQQ261023P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 906.0, "iv": 4.8794, "open_interest": 1684.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T16:11:55", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023C00560000", "bid": 144.28, "bid_size": 21.0, "ask": 147.52, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 146.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.814994812012}, {"option": "QQQ261023P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 910.0, "iv": 4.7089, "open_interest": 11551.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T16:07:24", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023C00565000", "bid": 139.2, "bid_size": 7.0, "ask": 142.64, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 141.1324, "change": 2.785, "open": 140.6, "high": 140.6, "low": 140.6, "tick": "down", "last_trade_price": 140.6, "last_trade_time": "2026-10-23T13:14:59", "percent_change": 2.02083, "prev_day_close": 137.814994812012}, {"option": "QQQ261023P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 963.0, "iv": 4.5397, "open_interest": 3149.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T16:09:30", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023C00570000", "bid": 134.2, "bid_size": 7.0, "ask": 137.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 136.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.3, "last_trade_time": "2026-10-21T14:28:34", "percent_change": 0.0, "prev_day_close": 132.875}, {"option": "QQQ261023P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 912.0, "iv": 4.3716, "open_interest": 3405.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T16:06:38", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023C00575000", "bid": 129.22, "bid_size": 7.0, "ask": 132.43, "ask_size": 30.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 131.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.13, "last_trade_time": "2026-10-21T13:46:35", "percent_change": 0.0, "prev_day_close": 127.979999542236}, {"option": "QQQ261023P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 966.0, "iv": 4.2047, "open_interest": 3124.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T12:34:56", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023C00580000", "bid": 124.2, "bid_size": 7.0, "ask": 127.61, "ask_size": 30.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0033, "rho": 0.0, "theo": 126.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.42, "last_trade_time": "2026-10-20T10:31:14", "percent_change": 0.0, "prev_day_close": 122.950000762939}, {"option": "QQQ261023P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 954.0, "iv": 4.0389, "open_interest": 2019.0, "volume": 2.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0001, "theta": -0.0033, "rho": 0.0, "theo": 0.0033, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:49:01", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023C00585000", "bid": 119.2, "bid_size": 30.0, "ask": 122.61, "ask_size": 30.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": -0.0037, "rho": 0.0, "theo": 121.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.51, "last_trade_time": "2026-10-21T12:34:33", "percent_change": 0.0, "prev_day_close": 117.944999694824}, {"option": "QQQ261023P00585000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 910.0, "iv": 3.8741, "open_interest": 1703.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0001, "theta": -0.0037, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T14:15:09", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023C00590000", "bid": 114.26, "bid_size": 30.0, "ask": 117.43, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": -0.0042, "rho": 0.0, "theo": 116.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.1, "last_trade_time": "2026-10-22T10:29:02", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "QQQ261023P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 914.0, "iv": 3.7104, "open_interest": 2429.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0002, "theta": -0.0042, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T14:44:57", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023C00595000", "bid": 109.26, "bid_size": 30.0, "ask": 112.43, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0002, "theta": -0.0046, "rho": 0.0, "theo": 111.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.04, "last_trade_time": "2026-10-14T12:46:18", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "QQQ261023P00595000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 957.0, "iv": 3.5476, "open_interest": 1486.0, "volume": 2.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0002, "theta": -0.0046, "rho": 0.0, "theo": 0.0046, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:07:50", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023C00600000", "bid": 104.26, "bid_size": 30.0, "ask": 107.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 77.0, "volume": 5.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0051, "rho": 0.0, "theo": 106.1351, "change": 1.28, "open": 104.43, "high": 104.43, "low": 104.43, "tick": "down", "last_trade_price": 104.43, "last_trade_time": "2026-10-23T10:17:42", "percent_change": 1.24091, "prev_day_close": 103.150001525879}, {"option": "QQQ261023P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1500.0, "iv": 3.3858, "open_interest": 4075.0, "volume": 83.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0051, "rho": 0.0, "theo": 0.0051, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:44:49", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023C00605000", "bid": 99.3, "bid_size": 21.0, "ask": 102.52, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0056, "rho": 0.0, "theo": 101.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.16, "last_trade_time": "2026-09-14T10:55:24", "percent_change": 0.0, "prev_day_close": 98.1150016784668}, {"option": "QQQ261023P00605000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1350.0, "iv": 3.2248, "open_interest": 4543.0, "volume": 107.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0056, "rho": 0.0, "theo": 0.0056, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T09:55:17", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261023C00610000", "bid": 94.27, "bid_size": 30.0, "ask": 97.56, "ask_size": 30.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0062, "rho": 0.0, "theo": 96.1362, "change": 4.06, "open": 96.84, "high": 96.84, "low": 96.84, "tick": "down", "last_trade_price": 96.84, "last_trade_time": "2026-10-23T12:53:00", "percent_change": 4.37594, "prev_day_close": 92.7800025939941}, {"option": "QQQ261023P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1200.0, "iv": 3.0648, "open_interest": 1606.0, "volume": 64.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0062, "rho": 0.0, "theo": 0.0062, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:43:19", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261023C00615000", "bid": 89.29, "bid_size": 30.0, "ask": 92.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0068, "rho": 0.0, "theo": 91.1368, "change": 3.985, "open": 92.11, "high": 92.11, "low": 92.11, "tick": "down", "last_trade_price": 92.11, "last_trade_time": "2026-10-23T12:51:47", "percent_change": 4.52199, "prev_day_close": 88.125}, {"option": "QQQ261023P00615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1050.0, "iv": 2.9055, "open_interest": 1890.0, "volume": 2.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0068, "rho": 0.0, "theo": 0.0068, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T09:30:02", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261023C00620000", "bid": 84.2, "bid_size": 30.0, "ask": 87.61, "ask_size": 30.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0074, "rho": 0.0, "theo": 86.1375, "change": 4.67, "open": 87.52, "high": 87.52, "low": 87.52, "tick": "down", "last_trade_price": 87.52, "last_trade_time": "2026-10-23T12:50:34", "percent_change": 5.63669, "prev_day_close": 82.8500022888184}, {"option": "QQQ261023P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 977.0, "iv": 2.747, "open_interest": 2075.0, "volume": 94.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0074, "rho": 0.0, "theo": 0.0075, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T11:27:04", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261023C00625000", "bid": 79.29, "bid_size": 30.0, "ask": 82.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0081, "rho": 0.0, "theo": 81.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.42, "last_trade_time": "2026-10-22T09:51:18", "percent_change": 0.0, "prev_day_close": 77.9799995422363}, {"option": "QQQ261023P00625000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 957.0, "iv": 2.5893, "open_interest": 2689.0, "volume": 21.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0081, "rho": 0.0, "theo": 0.0081, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:50:00", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261023C00630000", "bid": 74.2, "bid_size": 30.0, "ask": 77.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0089, "rho": 0.0, "theo": 76.1389, "change": 4.92, "open": 77.9, "high": 77.9, "low": 77.9, "tick": "up", "last_trade_price": 77.9, "last_trade_time": "2026-10-23T11:45:19", "percent_change": 6.74157, "prev_day_close": 72.9799995422363}, {"option": "QQQ261023P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 992.0, "iv": 2.4322, "open_interest": 22208.0, "volume": 163.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0089, "rho": 0.0, "theo": 0.0089, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:49:07", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261023C00631000", "bid": 73.26, "bid_size": 30.0, "ask": 76.58, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0004, "theta": -0.009, "rho": 0.0, "theo": 75.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8600006103516}, {"option": "QQQ261023P00631000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1007.0, "iv": 2.4008, "open_interest": 471.0, "volume": 16.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0004, "theta": -0.009, "rho": 0.0, "theo": 0.009, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:44:11", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261023C00632000", "bid": 72.26, "bid_size": 30.0, "ask": 75.64, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0092, "rho": 0.0, "theo": 74.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8849983215332}, {"option": "QQQ261023P00632000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 970.0, "iv": 2.3695, "open_interest": 308.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0092, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T09:50:48", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261023C00633000", "bid": 71.27, "bid_size": 30.0, "ask": 74.61, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0093, "rho": 0.0, "theo": 73.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8899993896484}, {"option": "QQQ261023P00633000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 975.0, "iv": 2.3382, "open_interest": 913.0, "volume": 33.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0093, "rho": 0.0, "theo": 0.0093, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T09:44:45", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261023C00634000", "bid": 70.26, "bid_size": 30.0, "ask": 73.61, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0095, "rho": 0.0, "theo": 72.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.814998626709}, {"option": "QQQ261023P00634000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1032.0, "iv": 2.307, "open_interest": 1071.0, "volume": 36.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0095, "rho": 0.0, "theo": 0.0095, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T09:56:38", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "QQQ261023C00635000", "bid": 69.2, "bid_size": 30.0, "ask": 72.56, "ask_size": 30.0, "iv": 0.0, "open_interest": 15.0, "volume": 2.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0097, "rho": 0.0, "theo": 71.1397, "change": 4.65, "open": 72.7, "high": 72.7, "low": 72.67, "tick": "down", "last_trade_price": 72.67, "last_trade_time": "2026-10-23T11:25:40", "percent_change": 6.83622, "prev_day_close": 68.0200004577637}, {"option": "QQQ261023P00635000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1037.0, "iv": 2.2757, "open_interest": 1654.0, "volume": 529.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0097, "rho": 0.0, "theo": 0.0097, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:30:40", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "QQQ261023C00636000", "bid": 68.26, "bid_size": 30.0, "ask": 71.61, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0098, "rho": 0.0, "theo": 70.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9099998474121}, {"option": "QQQ261023P00636000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1047.0, "iv": 2.2445, "open_interest": 204.0, "volume": 527.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0098, "rho": 0.0, "theo": 0.0098, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:04:05", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "QQQ261023C00637000", "bid": 67.3, "bid_size": 30.0, "ask": 70.61, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0005, "theta": -0.01, "rho": 0.0, "theo": 69.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "QQQ261023P00637000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1005.0, "iv": 2.2133, "open_interest": 77.0, "volume": 556.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0005, "theta": -0.01, "rho": 0.0, "theo": 0.01, "change": -0.025, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T09:55:29", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "QQQ261023C00638000", "bid": 66.3, "bid_size": 30.0, "ask": 69.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0102, "rho": 0.0, "theo": 68.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9149990081787}, {"option": "QQQ261023P00638000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1062.0, "iv": 2.1821, "open_interest": 140.0, "volume": 207.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0102, "rho": 0.0, "theo": 0.0101, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:36:12", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "QQQ261023C00639000", "bid": 65.27, "bid_size": 30.0, "ask": 68.56, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0103, "rho": 0.0, "theo": 67.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.920000076294}, {"option": "QQQ261023P00639000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1067.0, "iv": 2.1509, "open_interest": 236.0, "volume": 266.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0103, "rho": 0.0, "theo": 0.0103, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:36:12", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "QQQ261023C00640000", "bid": 64.29, "bid_size": 30.0, "ask": 67.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0105, "rho": 0.0, "theo": 66.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.01, "last_trade_time": "2026-10-20T15:40:23", "percent_change": 0.0, "prev_day_close": 62.920000076294}, {"option": "QQQ261023P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9548.0, "iv": 2.1198, "open_interest": 3734.0, "volume": 3266.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0105, "rho": 0.0, "theo": 0.0105, "change": -0.025, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:43:50", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "QQQ261023C00641000", "bid": 63.26, "bid_size": 30.0, "ask": 66.64, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0106, "rho": 0.0, "theo": 65.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8900012969971}, {"option": "QQQ261023P00641000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1092.0, "iv": 2.0886, "open_interest": 214.0, "volume": 493.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0106, "rho": 0.0, "theo": 0.0107, "change": -0.025, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:24:04", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261023C00642000", "bid": 62.26, "bid_size": 30.0, "ask": 65.64, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0108, "rho": 0.0, "theo": 64.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1200008392334}, {"option": "QQQ261023P00642000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1060.0, "iv": 2.0575, "open_interest": 703.0, "volume": 462.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0108, "rho": 0.0, "theo": 0.0108, "change": -0.035, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:05:53", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261023C00643000", "bid": 61.27, "bid_size": 30.0, "ask": 64.58, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0006, "theta": -0.011, "rho": 0.0, "theo": 63.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2200012207031}, {"option": "QQQ261023P00643000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1117.0, "iv": 2.0264, "open_interest": 1165.0, "volume": 557.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0006, "theta": -0.011, "rho": 0.0, "theo": 0.011, "change": -0.035, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:53:56", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261023C00644000", "bid": 60.27, "bid_size": 30.0, "ask": 63.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0112, "rho": 0.0, "theo": 62.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.935001373291}, {"option": "QQQ261023P00644000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1132.0, "iv": 1.9953, "open_interest": 2240.0, "volume": 470.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0112, "rho": 0.0, "theo": 0.0112, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:53:56", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261023C00645000", "bid": 59.28, "bid_size": 30.0, "ask": 62.56, "ask_size": 30.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0114, "rho": 0.0, "theo": 61.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.52, "last_trade_time": "2026-10-20T10:13:54", "percent_change": 0.0, "prev_day_close": 57.8800010681152}, {"option": "QQQ261023P00645000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1142.0, "iv": 1.9643, "open_interest": 5648.0, "volume": 4438.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0114, "rho": 0.0, "theo": 0.0114, "change": -0.035, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:57:57", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261023C00646000", "bid": 58.27, "bid_size": 30.0, "ask": 61.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0115, "rho": 0.0, "theo": 60.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8850002288818}, {"option": "QQQ261023P00646000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1110.0, "iv": 1.9332, "open_interest": 405.0, "volume": 896.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0115, "rho": 0.0, "theo": 0.0115, "change": -0.025, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T12:00:39", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261023C00647000", "bid": 57.27, "bid_size": 30.0, "ask": 60.61, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0117, "rho": 0.0, "theo": 59.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0250015258789}, {"option": "QQQ261023P00647000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7548.0, "iv": 1.9022, "open_interest": 354.0, "volume": 715.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0117, "rho": 0.0, "theo": 0.0117, "change": -0.035, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:22:17", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261023C00648000", "bid": 56.27, "bid_size": 30.0, "ask": 59.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0119, "rho": 0.0, "theo": 58.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9300003051758}, {"option": "QQQ261023P00648000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1140.0, "iv": 1.8712, "open_interest": 1453.0, "volume": 10037.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0119, "rho": 0.0, "theo": 0.0119, "change": -0.025, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T12:22:17", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261023C00649000", "bid": 55.27, "bid_size": 30.0, "ask": 58.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0121, "rho": 0.0, "theo": 57.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9349994659424}, {"option": "QQQ261023P00649000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1197.0, "iv": 1.8402, "open_interest": 1569.0, "volume": 2522.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0121, "rho": 0.0, "theo": 0.0121, "change": -0.035, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:22:17", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261023C00650000", "bid": 54.3, "bid_size": 30.0, "ask": 56.18, "ask_size": 30.0, "iv": 0.0, "open_interest": 39.0, "volume": 59.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0123, "rho": 0.0, "theo": 56.1423, "change": 2.625, "open": 51.85, "high": 57.17, "low": 51.85, "tick": "down", "last_trade_price": 55.82, "last_trade_time": "2026-10-23T14:29:08", "percent_change": 4.93467, "prev_day_close": 53.1949996948242}, {"option": "QQQ261023P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1217.0, "iv": 1.8092, "open_interest": 6378.0, "volume": 2993.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0123, "rho": 0.0, "theo": 0.0123, "change": -0.035, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:19:04", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261023C00651000", "bid": 53.27, "bid_size": 30.0, "ask": 56.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0125, "rho": 0.0, "theo": 55.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9300003051758}, {"option": "QQQ261023P00651000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1232.0, "iv": 1.7782, "open_interest": 725.0, "volume": 1638.0, "delta": -0.0022, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0125, "rho": 0.0, "theo": 0.0125, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:38:05", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261023C00652000", "bid": 52.26, "bid_size": 30.0, "ask": 55.64, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0127, "rho": 0.0, "theo": 54.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8549995422363}, {"option": "QQQ261023P00652000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1252.0, "iv": 1.7472, "open_interest": 1554.0, "volume": 232.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0127, "rho": 0.0, "theo": 0.0127, "change": -0.035, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:25:52", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261023C00653000", "bid": 51.27, "bid_size": 30.0, "ask": 54.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0129, "rho": 0.0, "theo": 53.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1100006103516}, {"option": "QQQ261023P00653000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1267.0, "iv": 1.7162, "open_interest": 1534.0, "volume": 24.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0129, "rho": 0.0, "theo": 0.0129, "change": -0.035, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:05:56", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261023C00654000", "bid": 50.27, "bid_size": 30.0, "ask": 53.61, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0008, "theta": -0.013, "rho": 0.0, "theo": 52.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1200008392334}, {"option": "QQQ261023P00654000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1132.0, "iv": 1.6853, "open_interest": 497.0, "volume": 880.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0008, "theta": -0.013, "rho": 0.0, "theo": 0.0131, "change": -0.045, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:48:59", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261023C00655000", "bid": 49.3, "bid_size": 30.0, "ask": 52.61, "ask_size": 30.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0132, "rho": 0.0, "theo": 51.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.05, "last_trade_time": "2026-10-20T10:12:46", "percent_change": 0.0, "prev_day_close": 48.0149993896484}, {"option": "QQQ261023P00655000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1142.0, "iv": 1.6543, "open_interest": 3475.0, "volume": 5128.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0132, "rho": 0.0, "theo": 0.0133, "change": -0.045, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:06:15", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261023C00656000", "bid": 48.27, "bid_size": 30.0, "ask": 51.58, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0134, "rho": 0.0, "theo": 50.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0299987792969}, {"option": "QQQ261023P00656000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1162.0, "iv": 1.6234, "open_interest": 906.0, "volume": 1660.0, "delta": -0.0025, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0134, "rho": 0.0, "theo": 0.0135, "change": -0.045, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:14:39", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261023C00657000", "bid": 47.27, "bid_size": 30.0, "ask": 50.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0136, "rho": 0.0, "theo": 49.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0349998474121}, {"option": "QQQ261023P00657000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1172.0, "iv": 1.5924, "open_interest": 613.0, "volume": 2783.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0136, "rho": 0.0, "theo": 0.0137, "change": -0.035, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T11:14:37", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261023C00658000", "bid": 46.27, "bid_size": 30.0, "ask": 49.58, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0139, "rho": 0.0, "theo": 48.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9549999237061}, {"option": "QQQ261023P00658000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1187.0, "iv": 1.5615, "open_interest": 951.0, "volume": 2256.0, "delta": -0.0027, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0139, "rho": 0.0, "theo": 0.0139, "change": -0.045, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:25:07", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261023C00659000", "bid": 45.27, "bid_size": 30.0, "ask": 48.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0141, "rho": 0.0, "theo": 47.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9549999237061}, {"option": "QQQ261023P00659000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1207.0, "iv": 1.5306, "open_interest": 517.0, "volume": 8538.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0141, "rho": 0.0, "theo": 0.0141, "change": -0.045, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:00:39", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261023C00660000", "bid": 44.3, "bid_size": 30.0, "ask": 47.58, "ask_size": 30.0, "iv": 0.0, "open_interest": 71.0, "volume": 10.0, "delta": 0.9972, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0143, "rho": 0.0, "theo": 46.1443, "change": 2.07, "open": 44.53, "high": 48.2, "low": 44.53, "tick": "down", "last_trade_price": 45.66, "last_trade_time": "2026-10-23T13:22:32", "percent_change": 4.7488, "prev_day_close": 43.5900001525879}, {"option": "QQQ261023P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1222.0, "iv": 1.4996, "open_interest": 5611.0, "volume": 2841.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0143, "rho": 0.0, "theo": 0.0143, "change": -0.045, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:11:01", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261023C00661000", "bid": 43.26, "bid_size": 30.0, "ask": 46.64, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0145, "rho": 0.0, "theo": 45.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2100009918213}, {"option": "QQQ261023P00661000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1247.0, "iv": 1.4687, "open_interest": 537.0, "volume": 515.0, "delta": -0.0029, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0145, "rho": 0.0, "theo": 0.0145, "change": -0.055, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:47:35", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "QQQ261023C00662000", "bid": 42.19, "bid_size": 30.0, "ask": 45.61, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0006, "vega": 0.001, "theta": -0.0147, "rho": 0.0, "theo": 44.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9650001525879}, {"option": "QQQ261023P00662000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1267.0, "iv": 1.4378, "open_interest": 1559.0, "volume": 3035.0, "delta": -0.003, "gamma": 0.0006, "vega": 0.001, "theta": -0.0147, "rho": 0.0, "theo": 0.0147, "change": -0.055, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:16:41", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "QQQ261023C00663000", "bid": 41.27, "bid_size": 30.0, "ask": 44.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0006, "vega": 0.001, "theta": -0.0149, "rho": 0.0, "theo": 43.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2150001525879}, {"option": "QQQ261023P00663000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1287.0, "iv": 1.4068, "open_interest": 1451.0, "volume": 574.0, "delta": -0.0031, "gamma": 0.0006, "vega": 0.001, "theta": -0.0149, "rho": 0.0, "theo": 0.0149, "change": -0.055, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:30:42", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "QQQ261023C00664000", "bid": 40.27, "bid_size": 30.0, "ask": 43.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0006, "vega": 0.001, "theta": -0.0151, "rho": 0.0, "theo": 42.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9249992370606}, {"option": "QQQ261023P00664000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1502.0, "iv": 1.3759, "open_interest": 1678.0, "volume": 2669.0, "delta": -0.0032, "gamma": 0.0006, "vega": 0.001, "theta": -0.0151, "rho": 0.0, "theo": 0.0151, "change": -0.065, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:59:09", "percent_change": -86.6667, "prev_day_close": 0.0749999992549419}, {"option": "QQQ261023C00665000", "bid": 39.29, "bid_size": 30.0, "ask": 42.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 113.0, "volume": 50.0, "delta": 0.9967, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0153, "rho": 0.0, "theo": 41.1453, "change": -0.88, "open": 37.39, "high": 37.39, "low": 37.39, "tick": "down", "last_trade_price": 37.39, "last_trade_time": "2026-10-23T09:35:41", "percent_change": -2.29945, "prev_day_close": 38.2700004577637}, {"option": "QQQ261023P00665000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1527.0, "iv": 1.345, "open_interest": 5747.0, "volume": 1582.0, "delta": -0.0033, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0153, "rho": 0.0, "theo": 0.0153, "change": -0.065, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:59:41", "percent_change": -86.6667, "prev_day_close": 0.0749999992549419}, {"option": "QQQ261023C00666000", "bid": 38.27, "bid_size": 30.0, "ask": 41.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0156, "rho": 0.0, "theo": 40.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3099994659424}, {"option": "QQQ261023P00666000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1537.0, "iv": 1.314, "open_interest": 860.0, "volume": 3942.0, "delta": -0.0034, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0156, "rho": 0.0, "theo": 0.0156, "change": -0.065, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:39:19", "percent_change": -86.6667, "prev_day_close": 0.0749999992549419}, {"option": "QQQ261023C00667000", "bid": 37.2, "bid_size": 30.0, "ask": 40.64, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0158, "rho": 0.0, "theo": 39.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9799995422363}, {"option": "QQQ261023P00667000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1542.0, "iv": 1.2831, "open_interest": 687.0, "volume": 1985.0, "delta": -0.0036, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0158, "rho": 0.0, "theo": 0.0158, "change": -0.075, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:30:32", "percent_change": -88.2353, "prev_day_close": 0.0850000008940697}, {"option": "QQQ261023C00668000", "bid": 36.27, "bid_size": 30.0, "ask": 39.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0008, "vega": 0.0012, "theta": -0.016, "rho": 0.0, "theo": 38.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6100006103516}, {"option": "QQQ261023P00668000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1552.0, "iv": 1.2521, "open_interest": 633.0, "volume": 1745.0, "delta": -0.0037, "gamma": 0.0008, "vega": 0.0012, "theta": -0.016, "rho": 0.0, "theo": 0.016, "change": -0.085, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:43:41", "percent_change": -89.4737, "prev_day_close": 0.0950000025331974}, {"option": "QQQ261023C00669000", "bid": 35.27, "bid_size": 55.0, "ask": 38.61, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": 0.9962, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0162, "rho": 0.0, "theo": 37.1462, "change": 1.375, "open": 35.09, "high": 35.23, "low": 34.02, "tick": "down", "last_trade_price": 35.05, "last_trade_time": "2026-10-23T09:48:41", "percent_change": 4.08315, "prev_day_close": 33.6749992370606}, {"option": "QQQ261023P00669000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1515.0, "iv": 1.2212, "open_interest": 1243.0, "volume": 275.0, "delta": -0.0038, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0162, "rho": 0.0, "theo": 0.0162, "change": -0.085, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:43:12", "percent_change": -89.4737, "prev_day_close": 0.0950000025331974}, {"option": "QQQ261023C00670000", "bid": 34.27, "bid_size": 30.0, "ask": 37.61, "ask_size": 30.0, "iv": 0.0, "open_interest": 52.0, "volume": 42.0, "delta": 0.9961, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0165, "rho": 0.0, "theo": 36.1465, "change": 4.015, "open": 35.15, "high": 37.04, "low": 34.34, "tick": "down", "last_trade_price": 36.52, "last_trade_time": "2026-10-23T13:58:14", "percent_change": 12.3519, "prev_day_close": 32.5050010681152}, {"option": "QQQ261023P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1567.0, "iv": 1.1902, "open_interest": 10945.0, "volume": 1588.0, "delta": -0.0039, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0165, "rho": 0.0, "theo": 0.0165, "change": -0.095, "open": 0.04, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:25:22", "percent_change": -90.4762, "prev_day_close": 0.105000000447035}, {"option": "QQQ261023C00671000", "bid": 33.42, "bid_size": 30.0, "ask": 36.38, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0009, "vega": 0.0013, "theta": -0.0167, "rho": 0.0, "theo": 35.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6550006866455}, {"option": "QQQ261023P00671000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1562.0, "iv": 1.1592, "open_interest": 1031.0, "volume": 1743.0, "delta": -0.0041, "gamma": 0.0009, "vega": 0.0013, "theta": -0.0167, "rho": 0.0, "theo": 0.0167, "change": -0.105, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:30:10", "percent_change": -91.3043, "prev_day_close": 0.114999998360872}, {"option": "QQQ261023C00672000", "bid": 32.49, "bid_size": 30.0, "ask": 35.35, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0009, "vega": 0.0013, "theta": -0.0169, "rho": 0.0, "theo": 34.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5200004577637}, {"option": "QQQ261023P00672000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1552.0, "iv": 1.1282, "open_interest": 1312.0, "volume": 2671.0, "delta": -0.0042, "gamma": 0.0009, "vega": 0.0013, "theta": -0.0169, "rho": 0.0, "theo": 0.0169, "change": -0.115, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:33:09", "percent_change": -92.0, "prev_day_close": 0.12499999627471}, {"option": "QQQ261023C00673000", "bid": 32.49, "bid_size": 30.0, "ask": 34.51, "ask_size": 30.0, "iv": 1.9143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.001, "vega": 0.0014, "theta": -0.0172, "rho": 0.0, "theo": 33.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8099994659424}, {"option": "QQQ261023P00673000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1552.0, "iv": 1.0972, "open_interest": 2023.0, "volume": 4590.0, "delta": -0.0044, "gamma": 0.001, "vega": 0.0014, "theta": -0.0172, "rho": 0.0, "theo": 0.0172, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:57:25", "percent_change": -92.5926, "prev_day_close": 0.134999997913837}, {"option": "QQQ261023C00674000", "bid": 31.56, "bid_size": 30.0, "ask": 32.92, "ask_size": 30.0, "iv": 1.5158, "open_interest": 20.0, "volume": 19.0, "delta": 0.9955, "gamma": 0.001, "vega": 0.0014, "theta": -0.0174, "rho": 0.0, "theo": 32.1474, "change": 1.735, "open": 30.7, "high": 30.7, "low": 30.7, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-10-23T09:49:51", "percent_change": 5.98999, "prev_day_close": 28.9650001525879}, {"option": "QQQ261023P00674000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1547.0, "iv": 1.0661, "open_interest": 1905.0, "volume": 4909.0, "delta": -0.0045, "gamma": 0.001, "vega": 0.0014, "theta": -0.0174, "rho": 0.0, "theo": 0.0174, "change": -0.145, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:00:07", "percent_change": -93.5484, "prev_day_close": 0.155000001192093}, {"option": "QQQ261023C00675000", "bid": 30.47, "bid_size": 30.0, "ask": 31.57, "ask_size": 30.0, "iv": 0.0, "open_interest": 65.0, "volume": 104.0, "delta": 0.9953, "gamma": 0.0011, "vega": 0.0014, "theta": -0.0176, "rho": 0.0, "theo": 31.1476, "change": 2.955, "open": 26.8, "high": 32.8, "low": 26.73, "tick": "up", "last_trade_price": 30.69, "last_trade_time": "2026-10-23T13:55:24", "percent_change": 10.6544, "prev_day_close": 27.7349996566772}, {"option": "QQQ261023P00675000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1537.0, "iv": 1.0351, "open_interest": 6102.0, "volume": 4338.0, "delta": -0.0047, "gamma": 0.0011, "vega": 0.0014, "theta": -0.0176, "rho": 0.0, "theo": 0.0176, "change": -0.165, "open": 0.04, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:10:47", "percent_change": -94.2857, "prev_day_close": 0.175000004470348}, {"option": "QQQ261023C00676000", "bid": 28.84, "bid_size": 30.0, "ask": 30.88, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0179, "rho": 0.0, "theo": 30.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5900001525879}, {"option": "QQQ261023P00676000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1527.0, "iv": 1.004, "open_interest": 1832.0, "volume": 4025.0, "delta": -0.0049, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0179, "rho": 0.0, "theo": 0.0179, "change": -0.185, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:10:09", "percent_change": -94.8718, "prev_day_close": 0.195000000298023}, {"option": "QQQ261023C00677000", "bid": 27.84, "bid_size": 30.0, "ask": 29.88, "ask_size": 30.0, "iv": 0.0, "open_interest": 22.0, "volume": 15.0, "delta": 0.9949, "gamma": 0.0013, "vega": 0.0016, "theta": -0.0181, "rho": 0.0, "theo": 29.1481, "change": -1.06, "open": 24.72, "high": 24.72, "low": 24.72, "tick": "no_change", "last_trade_price": 24.72, "last_trade_time": "2026-10-23T09:38:43", "percent_change": -4.11171, "prev_day_close": 25.7799997329712}, {"option": "QQQ261023P00677000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1472.0, "iv": 0.9728, "open_interest": 1524.0, "volume": 2138.0, "delta": -0.0051, "gamma": 0.0013, "vega": 0.0016, "theta": -0.0181, "rho": 0.0, "theo": 0.0181, "change": -0.215, "open": 0.06, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:14:46", "percent_change": -95.5556, "prev_day_close": 0.225000001490116}, {"option": "QQQ261023C00678000", "bid": 26.84, "bid_size": 30.0, "ask": 28.87, "ask_size": 30.0, "iv": 0.0, "open_interest": 4.0, "volume": 15.0, "delta": 0.9947, "gamma": 0.0014, "vega": 0.0016, "theta": -0.0184, "rho": 0.0, "theo": 28.1484, "change": 1.24, "open": 24.5, "high": 27.7, "low": 23.98, "tick": "down", "last_trade_price": 26.23, "last_trade_time": "2026-10-23T09:49:27", "percent_change": 4.96199, "prev_day_close": 24.9899997711182}, {"option": "QQQ261023P00678000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1456.0, "iv": 0.9417, "open_interest": 1734.0, "volume": 1155.0, "delta": -0.0053, "gamma": 0.0014, "vega": 0.0016, "theta": -0.0184, "rho": 0.0, "theo": 0.0184, "change": -0.245, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:15:45", "percent_change": -96.0784, "prev_day_close": 0.254999995231628}, {"option": "QQQ261023C00679000", "bid": 26.62, "bid_size": 26.0, "ask": 27.74, "ask_size": 22.0, "iv": 1.169, "open_interest": 2.0, "volume": 20.0, "delta": 0.9945, "gamma": 0.0014, "vega": 0.0017, "theta": -0.0186, "rho": 0.0, "theo": 27.1486, "change": -0.54, "open": 24.02, "high": 24.02, "low": 23.09, "tick": "up", "last_trade_price": 23.51, "last_trade_time": "2026-10-23T09:40:32", "percent_change": -2.24532, "prev_day_close": 24.0500001907349}, {"option": "QQQ261023P00679000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1165.0, "iv": 0.9105, "open_interest": 1999.0, "volume": 6977.0, "delta": -0.0055, "gamma": 0.0014, "vega": 0.0017, "theta": -0.0186, "rho": 0.0, "theo": 0.0186, "change": -0.275, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:28:53", "percent_change": -96.4912, "prev_day_close": 0.284999996423721}, {"option": "QQQ261023C00680000", "bid": 25.6, "bid_size": 74.0, "ask": 26.19, "ask_size": 30.0, "iv": 0.0, "open_interest": 87.0, "volume": 109.0, "delta": 0.9943, "gamma": 0.0016, "vega": 0.0017, "theta": -0.0189, "rho": 0.0, "theo": 26.1489, "change": 2.265, "open": 22.86, "high": 28.83, "low": 21.33, "tick": "down", "last_trade_price": 25.48, "last_trade_time": "2026-10-23T14:27:37", "percent_change": 9.75662, "prev_day_close": 23.2150001525879}, {"option": "QQQ261023P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1094.0, "iv": 0.8793, "open_interest": 7908.0, "volume": 15004.0, "delta": -0.0057, "gamma": 0.0016, "vega": 0.0017, "theta": -0.0189, "rho": 0.0, "theo": 0.0189, "change": -0.315, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:31:19", "percent_change": -96.9231, "prev_day_close": 0.325000002980232}, {"option": "QQQ261023C00681000", "bid": 24.95, "bid_size": 30.0, "ask": 25.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 3.0, "volume": 86.0, "delta": 0.994, "gamma": 0.0017, "vega": 0.0018, "theta": -0.0191, "rho": 0.0, "theo": 25.1491, "change": 2.555, "open": 21.11, "high": 26.2, "low": 21.11, "tick": "down", "last_trade_price": 24.83, "last_trade_time": "2026-10-23T13:08:40", "percent_change": 11.4703, "prev_day_close": 22.2749996185303}, {"option": "QQQ261023P00681000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1013.0, "iv": 0.848, "open_interest": 1997.0, "volume": 7588.0, "delta": -0.006, "gamma": 0.0017, "vega": 0.0018, "theta": -0.0191, "rho": 0.0, "theo": 0.0191, "change": -0.365, "open": 0.1, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:27:44", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "QQQ261023C00682000", "bid": 24.05, "bid_size": 30.0, "ask": 24.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 18.0, "volume": 17.0, "delta": 0.9938, "gamma": 0.0018, "vega": 0.0019, "theta": -0.0194, "rho": 0.0, "theo": 24.1494, "change": 3.615, "open": 21.04, "high": 25.87, "low": 20.33, "tick": "no_change", "last_trade_price": 24.95, "last_trade_time": "2026-10-23T13:01:50", "percent_change": 16.944, "prev_day_close": 21.335000038147}, {"option": "QQQ261023P00682000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 999.0, "iv": 0.8167, "open_interest": 3047.0, "volume": 10601.0, "delta": -0.0062, "gamma": 0.0018, "vega": 0.0019, "theta": -0.0194, "rho": 0.0, "theo": 0.0194, "change": -0.425, "open": 0.12, "high": 0.16, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:30:57", "percent_change": -97.7011, "prev_day_close": 0.435000002384186}, {"option": "QQQ261023C00683000", "bid": 23.06, "bid_size": 30.0, "ask": 23.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 17.0, "volume": 23.0, "delta": 0.9935, "gamma": 0.0019, "vega": 0.002, "theta": -0.0196, "rho": 0.0, "theo": 23.1496, "change": 3.815, "open": 19.76, "high": 24.63, "low": 18.87, "tick": "up", "last_trade_price": 24.21, "last_trade_time": "2026-10-23T12:37:42", "percent_change": 18.7056, "prev_day_close": 20.3950004577637}, {"option": "QQQ261023P00683000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 896.0, "iv": 0.7853, "open_interest": 3408.0, "volume": 7041.0, "delta": -0.0065, "gamma": 0.0019, "vega": 0.002, "theta": -0.0196, "rho": 0.0, "theo": 0.0196, "change": -0.495, "open": 0.18, "high": 0.18, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:31:58", "percent_change": -98.0198, "prev_day_close": 0.504999995231628}, {"option": "QQQ261023C00684000", "bid": 22.06, "bid_size": 30.0, "ask": 22.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 69.0, "volume": 35.0, "delta": 0.9932, "gamma": 0.0021, "vega": 0.002, "theta": -0.0199, "rho": 0.0, "theo": 22.1499, "change": 1.46, "open": 18.7, "high": 23.63, "low": 18.7, "tick": "down", "last_trade_price": 20.94, "last_trade_time": "2026-10-23T13:16:06", "percent_change": 7.49486, "prev_day_close": 19.4800004959106}, {"option": "QQQ261023P00684000", "bid": 0.01, "bid_size": 479.0, "ask": 0.02, "ask_size": 1758.0, "iv": 0.8422, "open_interest": 3558.0, "volume": 9807.0, "delta": -0.0068, "gamma": 0.0021, "vega": 0.002, "theta": -0.0199, "rho": 0.0, "theo": 0.0199, "change": -0.565, "open": 0.25, "high": 0.25, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:33:18", "percent_change": -98.2609, "prev_day_close": 0.574999988079071}, {"option": "QQQ261023C00685000", "bid": 21.06, "bid_size": 66.0, "ask": 21.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 129.0, "volume": 128.0, "delta": 0.9928, "gamma": 0.0023, "vega": 0.0021, "theta": -0.0202, "rho": 0.0, "theo": 21.1502, "change": 2.965, "open": 17.02, "high": 23.59, "low": 16.96, "tick": "up", "last_trade_price": 21.53, "last_trade_time": "2026-10-23T13:58:15", "percent_change": 15.9709, "prev_day_close": 18.5650005340576}, {"option": "QQQ261023P00685000", "bid": 0.01, "bid_size": 329.0, "ask": 0.02, "ask_size": 1753.0, "iv": 0.8077, "open_interest": 8415.0, "volume": 13112.0, "delta": -0.0072, "gamma": 0.0023, "vega": 0.0021, "theta": -0.0202, "rho": 0.0, "theo": 0.0202, "change": -0.655, "open": 0.27, "high": 0.28, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:33:07", "percent_change": -98.4962, "prev_day_close": 0.665000021457672}, {"option": "QQQ261023C00686000", "bid": 20.06, "bid_size": 5.0, "ask": 20.19, "ask_size": 30.0, "iv": 0.0, "open_interest": 272.0, "volume": 55.0, "delta": 0.9924, "gamma": 0.0025, "vega": 0.0022, "theta": -0.0204, "rho": 0.0, "theo": 20.1504, "change": 2.42, "open": 16.8, "high": 21.03, "low": 15.7, "tick": "down", "last_trade_price": 20.09, "last_trade_time": "2026-10-23T14:01:15", "percent_change": 13.6955, "prev_day_close": 17.6699991226196}, {"option": "QQQ261023P00686000", "bid": 0.01, "bid_size": 516.0, "ask": 0.02, "ask_size": 1746.0, "iv": 0.7731, "open_interest": 2984.0, "volume": 5489.0, "delta": -0.0076, "gamma": 0.0025, "vega": 0.0022, "theta": -0.0204, "rho": 0.0, "theo": 0.0204, "change": -0.765, "open": 0.28, "high": 0.32, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:28:01", "percent_change": -98.7097, "prev_day_close": 0.774999976158142}, {"option": "QQQ261023C00687000", "bid": 19.06, "bid_size": 5.0, "ask": 19.19, "ask_size": 30.0, "iv": 0.0, "open_interest": 215.0, "volume": 107.0, "delta": 0.992, "gamma": 0.0027, "vega": 0.0023, "theta": -0.0207, "rho": 0.0, "theo": 19.1507, "change": 1.335, "open": 16.38, "high": 21.2, "low": 14.67, "tick": "down", "last_trade_price": 18.12, "last_trade_time": "2026-10-23T13:25:13", "percent_change": 7.95353, "prev_day_close": 16.7849998474121}, {"option": "QQQ261023P00687000", "bid": 0.01, "bid_size": 489.0, "ask": 0.02, "ask_size": 1748.0, "iv": 0.7384, "open_interest": 3738.0, "volume": 10877.0, "delta": -0.008, "gamma": 0.0027, "vega": 0.0023, "theta": -0.0207, "rho": 0.0, "theo": 0.0207, "change": -0.875, "open": 0.34, "high": 0.39, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:30:29", "percent_change": -98.8701, "prev_day_close": 0.884999990463257}, {"option": "QQQ261023C00688000", "bid": 18.06, "bid_size": 68.0, "ask": 18.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 51.0, "volume": 97.0, "delta": 0.9916, "gamma": 0.003, "vega": 0.0025, "theta": -0.021, "rho": 0.0, "theo": 18.151, "change": 1.68, "open": 15.0, "high": 20.09, "low": 13.93, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-23T14:24:54", "percent_change": 10.5528, "prev_day_close": 15.9200000762939}, {"option": "QQQ261023P00688000", "bid": 0.01, "bid_size": 540.0, "ask": 0.02, "ask_size": 1754.0, "iv": 0.7035, "open_interest": 5719.0, "volume": 9535.0, "delta": -0.0084, "gamma": 0.003, "vega": 0.0025, "theta": -0.021, "rho": 0.0, "theo": 0.021, "change": -1.005, "open": 0.4, "high": 0.46, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -99.0148, "prev_day_close": 1.01499998569489}, {"option": "QQQ261023C00689000", "bid": 17.06, "bid_size": 78.0, "ask": 17.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 48.0, "volume": 130.0, "delta": 0.9911, "gamma": 0.0033, "vega": 0.0026, "theta": -0.0213, "rho": 0.0, "theo": 17.1513, "change": 3.44, "open": 14.3, "high": 19.63, "low": 13.05, "tick": "no_change", "last_trade_price": 18.51, "last_trade_time": "2026-10-23T12:45:33", "percent_change": 22.8268, "prev_day_close": 15.0700001716614}, {"option": "QQQ261023P00689000", "bid": 0.01, "bid_size": 518.0, "ask": 0.02, "ask_size": 1746.0, "iv": 0.6686, "open_interest": 3383.0, "volume": 9321.0, "delta": -0.0089, "gamma": 0.0033, "vega": 0.0026, "theta": -0.0213, "rho": 0.0, "theo": 0.0213, "change": -1.145, "open": 0.65, "high": 0.65, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:30:36", "percent_change": -98.2833, "prev_day_close": 1.16499996185303}, {"option": "QQQ261023C00690000", "bid": 16.06, "bid_size": 66.0, "ask": 16.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 313.0, "volume": 311.0, "delta": 0.9906, "gamma": 0.0036, "vega": 0.0027, "theta": -0.0215, "rho": 0.0, "theo": 16.1515, "change": 1.62, "open": 12.37, "high": 19.17, "low": 11.98, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-10-23T14:21:26", "percent_change": 11.3844, "prev_day_close": 14.2300000190735}, {"option": "QQQ261023P00690000", "bid": 0.01, "bid_size": 719.0, "ask": 0.02, "ask_size": 1725.0, "iv": 0.6335, "open_interest": 15630.0, "volume": 27955.0, "delta": -0.0094, "gamma": 0.0036, "vega": 0.0027, "theta": -0.0215, "rho": 0.0, "theo": 0.0215, "change": -1.315, "open": 0.6, "high": 0.67, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:32:40", "percent_change": -99.2453, "prev_day_close": 1.32500004768372}, {"option": "QQQ261023C00691000", "bid": 15.06, "bid_size": 53.0, "ask": 15.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 111.0, "volume": 185.0, "delta": 0.99, "gamma": 0.004, "vega": 0.0029, "theta": -0.0218, "rho": 0.0, "theo": 15.1518, "change": 1.42, "open": 11.33, "high": 17.73, "low": 11.33, "tick": "up", "last_trade_price": 14.83, "last_trade_time": "2026-10-23T13:51:08", "percent_change": 10.5891, "prev_day_close": 13.4099998474121}, {"option": "QQQ261023P00691000", "bid": 0.01, "bid_size": 550.0, "ask": 0.02, "ask_size": 1534.0, "iv": 0.5982, "open_interest": 4121.0, "volume": 10461.0, "delta": -0.01, "gamma": 0.004, "vega": 0.0029, "theta": -0.0218, "rho": 0.0, "theo": 0.0218, "change": -1.495, "open": 0.73, "high": 0.83, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:23:58", "percent_change": -99.3355, "prev_day_close": 1.50499999523163}, {"option": "QQQ261023C00692000", "bid": 14.06, "bid_size": 67.0, "ask": 14.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 78.0, "volume": 207.0, "delta": 0.9893, "gamma": 0.0045, "vega": 0.0031, "theta": -0.0222, "rho": 0.0, "theo": 14.1522, "change": 0.62, "open": 10.43, "high": 16.74, "low": 10.22, "tick": "down", "last_trade_price": 13.23, "last_trade_time": "2026-10-23T13:25:50", "percent_change": 4.91673, "prev_day_close": 12.6100001335144}, {"option": "QQQ261023P00692000", "bid": 0.01, "bid_size": 671.0, "ask": 0.02, "ask_size": 1324.0, "iv": 0.5628, "open_interest": 4099.0, "volume": 15328.0, "delta": -0.0107, "gamma": 0.0045, "vega": 0.0031, "theta": -0.0222, "rho": 0.0, "theo": 0.0222, "change": -1.7, "open": 0.92, "high": 0.97, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:33:16", "percent_change": -99.4152, "prev_day_close": 1.71000003814697}, {"option": "QQQ261023C00693000", "bid": 13.07, "bid_size": 30.0, "ask": 13.21, "ask_size": 30.0, "iv": 0.0, "open_interest": 76.0, "volume": 317.0, "delta": 0.9885, "gamma": 0.0051, "vega": 0.0033, "theta": -0.0226, "rho": 0.0, "theo": 13.1526, "change": 1.39, "open": 11.14, "high": 16.16, "low": 9.63, "tick": "down", "last_trade_price": 13.22, "last_trade_time": "2026-10-23T13:20:26", "percent_change": 11.7498, "prev_day_close": 11.8299999237061}, {"option": "QQQ261023P00693000", "bid": 0.02, "bid_size": 389.0, "ask": 0.03, "ask_size": 1929.0, "iv": 0.5625, "open_interest": 2340.0, "volume": 16822.0, "delta": -0.0115, "gamma": 0.0051, "vega": 0.0033, "theta": -0.0226, "rho": 0.0, "theo": 0.0226, "change": -1.9, "open": 1.02, "high": 1.13, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:33:21", "percent_change": -98.9583, "prev_day_close": 1.91999995708466}, {"option": "QQQ261023C00694000", "bid": 12.07, "bid_size": 30.0, "ask": 12.21, "ask_size": 30.0, "iv": 0.0, "open_interest": 194.0, "volume": 369.0, "delta": 0.9875, "gamma": 0.0059, "vega": 0.0035, "theta": -0.0232, "rho": 0.0, "theo": 12.1532, "change": 2.855, "open": 8.8, "high": 15.09, "low": 8.77, "tick": "up", "last_trade_price": 13.92, "last_trade_time": "2026-10-23T12:47:07", "percent_change": 25.8021, "prev_day_close": 11.0650000572205}, {"option": "QQQ261023P00694000", "bid": 0.02, "bid_size": 529.0, "ask": 0.03, "ask_size": 1586.0, "iv": 0.5248, "open_interest": 4015.0, "volume": 22486.0, "delta": -0.0125, "gamma": 0.0059, "vega": 0.0035, "theta": -0.0232, "rho": 0.0, "theo": 0.0232, "change": -2.125, "open": 1.28, "high": 1.29, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:33:08", "percent_change": -98.6079, "prev_day_close": 2.15500009059906}, {"option": "QQQ261023C00695000", "bid": 11.08, "bid_size": 56.0, "ask": 11.21, "ask_size": 30.0, "iv": 0.0, "open_interest": 1481.0, "volume": 2324.0, "delta": 0.9862, "gamma": 0.0069, "vega": 0.0039, "theta": -0.0243, "rho": 0.0, "theo": 11.1543, "change": 0.54, "open": 8.02, "high": 14.2, "low": 7.89, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-10-23T14:14:32", "percent_change": 5.23763, "prev_day_close": 10.3099999427795}, {"option": "QQQ261023P00695000", "bid": 0.02, "bid_size": 813.0, "ask": 0.03, "ask_size": 1498.0, "iv": 0.4869, "open_interest": 15257.0, "volume": 49740.0, "delta": -0.0138, "gamma": 0.0069, "vega": 0.0039, "theta": -0.0243, "rho": 0.0, "theo": 0.0243, "change": -2.38, "open": 1.42, "high": 1.56, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:33:08", "percent_change": -98.7552, "prev_day_close": 2.41000008583069}, {"option": "QQQ261023C00696000", "bid": 10.08, "bid_size": 233.0, "ask": 10.22, "ask_size": 57.0, "iv": 0.3694, "open_interest": 133.0, "volume": 1262.0, "delta": 0.9844, "gamma": 0.0083, "vega": 0.0043, "theta": -0.0261, "rho": 0.0, "theo": 10.1561, "change": 0.145, "open": 7.37, "high": 12.87, "low": 7.23, "tick": "up", "last_trade_price": 9.74, "last_trade_time": "2026-10-23T14:31:17", "percent_change": 1.51121, "prev_day_close": 9.59499979019165}, {"option": "QQQ261023P00696000", "bid": 0.03, "bid_size": 246.0, "ask": 0.04, "ask_size": 1968.0, "iv": 0.471, "open_interest": 3621.0, "volume": 27935.0, "delta": -0.0156, "gamma": 0.0083, "vega": 0.0043, "theta": -0.0261, "rho": 0.0, "theo": 0.0261, "change": -2.665, "open": 1.7, "high": 1.78, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:33:11", "percent_change": -98.8868, "prev_day_close": 2.69500005245209}, {"option": "QQQ261023C00697000", "bid": 9.08, "bid_size": 128.0, "ask": 9.22, "ask_size": 73.0, "iv": 0.3364, "open_interest": 240.0, "volume": 1214.0, "delta": 0.9815, "gamma": 0.0103, "vega": 0.005, "theta": -0.0293, "rho": 0.0, "theo": 9.1593, "change": 0.05, "open": 6.44, "high": 12.28, "low": 6.24, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-10-23T14:26:38", "percent_change": 0.562431, "prev_day_close": 8.8899998664856}, {"option": "QQQ261023P00697000", "bid": 0.03, "bid_size": 794.0, "ask": 0.04, "ask_size": 1450.0, "iv": 0.4309, "open_interest": 5043.0, "volume": 31824.0, "delta": -0.0185, "gamma": 0.0103, "vega": 0.005, "theta": -0.0293, "rho": 0.0, "theo": 0.0293, "change": -2.96, "open": 1.94, "high": 2.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:33:16", "percent_change": -98.9967, "prev_day_close": 2.99000000953674}, {"option": "QQQ261023C00698000", "bid": 8.09, "bid_size": 200.0, "ask": 8.22, "ask_size": 30.0, "iv": 0.3282, "open_interest": 299.0, "volume": 2136.0, "delta": 0.9769, "gamma": 0.0133, "vega": 0.006, "theta": -0.035, "rho": 0.0, "theo": 8.165, "change": -0.275, "open": 6.05, "high": 11.12, "low": 5.55, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-10-23T14:16:18", "percent_change": -3.34753, "prev_day_close": 8.21499967575073}, {"option": "QQQ261023P00698000", "bid": 0.04, "bid_size": 322.0, "ask": 0.05, "ask_size": 1787.0, "iv": 0.4065, "open_interest": 4503.0, "volume": 62045.0, "delta": -0.0231, "gamma": 0.0133, "vega": 0.006, "theta": -0.035, "rho": 0.0, "theo": 0.035, "change": -3.26, "open": 2.18, "high": 2.4, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T14:33:10", "percent_change": -98.7879, "prev_day_close": 3.29999995231628}, {"option": "QQQ261023C00699000", "bid": 7.1, "bid_size": 205.0, "ask": 7.23, "ask_size": 123.0, "iv": 0.3208, "open_interest": 605.0, "volume": 3192.0, "delta": 0.9696, "gamma": 0.018, "vega": 0.0076, "theta": -0.0449, "rho": 0.0, "theo": 7.1749, "change": -0.64, "open": 5.38, "high": 10.36, "low": 4.91, "tick": "no_change", "last_trade_price": 6.92, "last_trade_time": "2026-10-23T14:20:21", "percent_change": -8.46561, "prev_day_close": 7.56000018119812}, {"option": "QQQ261023P00699000", "bid": 0.05, "bid_size": 333.0, "ask": 0.06, "ask_size": 1591.0, "iv": 0.3772, "open_interest": 3008.0, "volume": 41841.0, "delta": -0.0304, "gamma": 0.018, "vega": 0.0076, "theta": -0.0449, "rho": 0.0, "theo": 0.0449, "change": -3.59, "open": 2.57, "high": 2.81, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:33:04", "percent_change": -98.6264, "prev_day_close": 3.64000010490418}, {"option": "QQQ261023C00700000", "bid": 6.16, "bid_size": 140.0, "ask": 6.25, "ask_size": 123.0, "iv": 0.3331, "open_interest": 1837.0, "volume": 12672.0, "delta": 0.9578, "gamma": 0.0252, "vega": 0.0099, "theta": -0.061, "rho": 0.0, "theo": 6.191, "change": -0.73, "open": 4.87, "high": 9.5, "low": 4.29, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-23T14:33:19", "percent_change": -10.5339, "prev_day_close": 6.9300000667572}, {"option": "QQQ261023P00700000", "bid": 0.06, "bid_size": 741.0, "ask": 0.07, "ask_size": 1012.0, "iv": 0.3438, "open_interest": 21860.0, "volume": 151415.0, "delta": -0.0422, "gamma": 0.0252, "vega": 0.0099, "theta": -0.061, "rho": 0.0, "theo": 0.061, "change": -3.95, "open": 2.9, "high": 3.27, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T14:33:17", "percent_change": -98.5037, "prev_day_close": 4.00999999046326}, {"option": "QQQ261023C00701000", "bid": 5.18, "bid_size": 126.0, "ask": 5.26, "ask_size": 1.0, "iv": 0.3109, "open_interest": 576.0, "volume": 9753.0, "delta": 0.9396, "gamma": 0.036, "vega": 0.0131, "theta": -0.0863, "rho": 0.0, "theo": 5.2163, "change": -1.31, "open": 4.24, "high": 8.6, "low": 3.73, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-10-23T14:32:47", "percent_change": -20.7278, "prev_day_close": 6.3199999332428}, {"option": "QQQ261023P00701000", "bid": 0.08, "bid_size": 846.0, "ask": 0.09, "ask_size": 979.0, "iv": 0.315, "open_interest": 3688.0, "volume": 126025.0, "delta": -0.0604, "gamma": 0.036, "vega": 0.0131, "theta": -0.0863, "rho": 0.0, "theo": 0.0863, "change": -4.32, "open": 3.3, "high": 3.63, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T14:33:10", "percent_change": -97.9592, "prev_day_close": 4.41000008583069}, {"option": "QQQ261023C00702000", "bid": 4.23, "bid_size": 2.0, "ask": 4.29, "ask_size": 30.0, "iv": 0.2888, "open_interest": 813.0, "volume": 22426.0, "delta": 0.9117, "gamma": 0.0521, "vega": 0.0174, "theta": -0.1251, "rho": 0.0, "theo": 4.2551, "change": -1.55, "open": 3.8, "high": 7.62, "low": 3.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-23T14:33:07", "percent_change": -26.9565, "prev_day_close": 5.75}, {"option": "QQQ261023P00702000", "bid": 0.12, "bid_size": 408.0, "ask": 0.13, "ask_size": 1383.0, "iv": 0.2918, "open_interest": 4829.0, "volume": 103189.0, "delta": -0.0883, "gamma": 0.0521, "vega": 0.0174, "theta": -0.1251, "rho": 0.0, "theo": 0.1251, "change": -4.71, "open": 3.77, "high": 4.09, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T14:33:20", "percent_change": -97.5155, "prev_day_close": 4.83000016212463}, {"option": "QQQ261023C00703000", "bid": 3.3, "bid_size": 47.0, "ask": 3.35, "ask_size": 88.0, "iv": 0.2599, "open_interest": 1808.0, "volume": 40165.0, "delta": 0.8682, "gamma": 0.076, "vega": 0.023, "theta": -0.1864, "rho": 0.0, "theo": 3.3164, "change": -1.88, "open": 3.19, "high": 6.8, "low": 2.57, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-10-23T14:33:20", "percent_change": -36.1538, "prev_day_close": 5.20000004768372}, {"option": "QQQ261023P00703000", "bid": 0.17, "bid_size": 533.0, "ask": 0.18, "ask_size": 353.0, "iv": 0.2622, "open_interest": 5824.0, "volume": 181229.0, "delta": -0.1318, "gamma": 0.076, "vega": 0.023, "theta": -0.1864, "rho": 0.0, "theo": 0.1864, "change": -5.115, "open": 4.27, "high": 4.67, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T14:33:21", "percent_change": -96.7833, "prev_day_close": 5.28500008583069}, {"option": "QQQ261023C00704000", "bid": 2.42, "bid_size": 9.0, "ask": 2.45, "ask_size": 122.0, "iv": 0.2452, "open_interest": 1707.0, "volume": 66744.0, "delta": 0.7969, "gamma": 0.1098, "vega": 0.0302, "theta": -0.2938, "rho": 0.0, "theo": 2.4238, "change": -2.255, "open": 2.91, "high": 6.0, "low": 1.85, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-10-23T14:33:19", "percent_change": -48.2353, "prev_day_close": 4.67499995231628}, {"option": "QQQ261023P00704000", "bid": 0.28, "bid_size": 162.0, "ask": 0.29, "ask_size": 277.0, "iv": 0.2418, "open_interest": 4133.0, "volume": 176009.0, "delta": -0.2031, "gamma": 0.1098, "vega": 0.0302, "theta": -0.2938, "rho": 0.0, "theo": 0.2938, "change": -5.48, "open": 4.7, "high": 5.21, "low": 0.28, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-23T14:33:20", "percent_change": -94.974, "prev_day_close": 5.77000021934509}, {"option": "QQQ261023C00705000", "bid": 1.63, "bid_size": 33.0, "ask": 1.64, "ask_size": 182.0, "iv": 0.2278, "open_interest": 3152.0, "volume": 173686.0, "delta": 0.6818, "gamma": 0.1486, "vega": 0.0377, "theta": -0.4965, "rho": 0.0, "theo": 1.6265, "change": -2.57, "open": 2.5, "high": 5.2, "low": 1.23, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-10-23T14:33:20", "percent_change": -61.1905, "prev_day_close": 4.20000004768372}, {"option": "QQQ261023P00705000", "bid": 0.48, "bid_size": 367.0, "ask": 0.49, "ask_size": 143.0, "iv": 0.2252, "open_interest": 11137.0, "volume": 328507.0, "delta": -0.3182, "gamma": 0.1486, "vega": 0.0377, "theta": -0.4965, "rho": 0.0, "theo": 0.4965, "change": -5.815, "open": 5.39, "high": 5.8, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-23T14:33:21", "percent_change": -92.3749, "prev_day_close": 6.29500007629394}, {"option": "QQQ261023C00706000", "bid": 0.98, "bid_size": 243.0, "ask": 0.99, "ask_size": 195.0, "iv": 0.2212, "open_interest": 3607.0, "volume": 221170.0, "delta": 0.5231, "gamma": 0.1721, "vega": 0.0419, "theta": -0.8601, "rho": 0.0, "theo": 0.9901, "change": -2.74, "open": 1.96, "high": 4.44, "low": 0.72, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T14:33:21", "percent_change": -73.262, "prev_day_close": 3.74000000953674}, {"option": "QQQ261023P00706000", "bid": 0.84, "bid_size": 147.0, "ask": 0.85, "ask_size": 255.0, "iv": 0.2188, "open_interest": 2905.0, "volume": 209033.0, "delta": -0.4769, "gamma": 0.1721, "vega": 0.0419, "theta": -0.8601, "rho": 0.0, "theo": 0.8601, "change": -5.985, "open": 6.24, "high": 6.51, "low": 0.83, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-10-23T14:33:20", "percent_change": -87.6923, "prev_day_close": 6.82500004768372}, {"option": "QQQ261023C00707000", "bid": 0.56, "bid_size": 299.0, "ask": 0.57, "ask_size": 318.0, "iv": 0.2204, "open_interest": 2138.0, "volume": 226829.0, "delta": 0.3544, "gamma": 0.1605, "vega": 0.0393, "theta": -0.5552, "rho": 0.0, "theo": 0.5552, "change": -2.755, "open": 1.77, "high": 3.77, "low": 0.39, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-23T14:33:21", "percent_change": -82.8571, "prev_day_close": 3.32499992847443}, {"option": "QQQ261023P00707000", "bid": 1.4, "bid_size": 123.0, "ask": 1.42, "ask_size": 133.0, "iv": 0.2191, "open_interest": 4507.0, "volume": 159789.0, "delta": -0.6456, "gamma": 0.1605, "vega": 0.0393, "theta": -0.5552, "rho": 0.0, "theo": 1.4252, "change": -5.97, "open": 6.95, "high": 7.14, "low": 1.13, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-23T14:33:19", "percent_change": -80.6757, "prev_day_close": 7.39999985694885}, {"option": "QQQ261023C00708000", "bid": 0.3, "bid_size": 379.0, "ask": 0.31, "ask_size": 246.0, "iv": 0.2297, "open_interest": 4877.0, "volume": 249525.0, "delta": 0.2198, "gamma": 0.1227, "vega": 0.0316, "theta": -0.3038, "rho": 0.0, "theo": 0.3038, "change": -2.61, "open": 1.45, "high": 3.12, "low": 0.21, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-23T14:33:20", "percent_change": -89.3836, "prev_day_close": 2.92000007629394}, {"option": "QQQ261023P00708000", "bid": 2.14, "bid_size": 31.0, "ask": 2.17, "ask_size": 9.0, "iv": 0.2281, "open_interest": 5177.0, "volume": 96064.0, "delta": -0.7802, "gamma": 0.1227, "vega": 0.0316, "theta": -0.3038, "rho": 0.0, "theo": 2.1738, "change": -5.775, "open": 7.64, "high": 7.9, "low": 1.54, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-10-23T14:33:16", "percent_change": -72.1424, "prev_day_close": 8.00500011444092}, {"option": "QQQ261023C00709000", "bid": 0.17, "bid_size": 346.0, "ask": 0.18, "ask_size": 305.0, "iv": 0.2459, "open_interest": 3959.0, "volume": 162614.0, "delta": 0.1344, "gamma": 0.0837, "vega": 0.0234, "theta": -0.1751, "rho": 0.0, "theo": 0.1751, "change": -2.385, "open": 1.24, "high": 2.57, "low": 0.12, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T14:33:20", "percent_change": -93.3464, "prev_day_close": 2.55499994754791}, {"option": "QQQ261023P00709000", "bid": 3.0, "bid_size": 123.0, "ask": 3.07, "ask_size": 271.0, "iv": 0.248, "open_interest": 2857.0, "volume": 33038.0, "delta": -0.8656, "gamma": 0.0837, "vega": 0.0234, "theta": -0.1751, "rho": 0.0, "theo": 3.0451, "change": -5.545, "open": 8.62, "high": 8.7, "low": 1.98, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-23T14:33:18", "percent_change": -64.1411, "prev_day_close": 8.64499998092651}, {"option": "QQQ261023C00710000", "bid": 0.1, "bid_size": 1391.0, "ask": 0.11, "ask_size": 359.0, "iv": 0.2646, "open_interest": 12480.0, "volume": 250310.0, "delta": 0.0854, "gamma": 0.0555, "vega": 0.017, "theta": -0.1099, "rho": 0.0, "theo": 0.1099, "change": -2.105, "open": 0.96, "high": 2.07, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T14:33:09", "percent_change": -95.4649, "prev_day_close": 2.20500004291534}, {"option": "QQQ261023P00710000", "bid": 3.93, "bid_size": 123.0, "ask": 4.0, "ask_size": 122.0, "iv": 0.2646, "open_interest": 20072.0, "volume": 22142.0, "delta": -0.9146, "gamma": 0.0555, "vega": 0.017, "theta": -0.1099, "rho": 0.0, "theo": 3.9799, "change": -4.95, "open": 9.04, "high": 9.55, "low": 2.53, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-10-23T14:31:34", "percent_change": -53.1686, "prev_day_close": 9.30999994277954}, {"option": "QQQ261023C00711000", "bid": 0.07, "bid_size": 806.0, "ask": 0.08, "ask_size": 1044.0, "iv": 0.2923, "open_interest": 6226.0, "volume": 102797.0, "delta": 0.0567, "gamma": 0.0372, "vega": 0.0125, "theta": -0.0736, "rho": 0.0, "theo": 0.0736, "change": -1.83, "open": 0.78, "high": 1.65, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T14:33:18", "percent_change": -95.8115, "prev_day_close": 1.9099999666214}, {"option": "QQQ261023P00711000", "bid": 4.9, "bid_size": 1.0, "ask": 4.98, "ask_size": 92.0, "iv": 0.2964, "open_interest": 39353.0, "volume": 7415.0, "delta": -0.9433, "gamma": 0.0372, "vega": 0.0125, "theta": -0.0736, "rho": 0.0, "theo": 4.9436, "change": -4.9, "open": 10.21, "high": 10.21, "low": 3.2, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-23T14:32:40", "percent_change": -49.0, "prev_day_close": 10.0}, {"option": "QQQ261023C00712000", "bid": 0.05, "bid_size": 984.0, "ask": 0.06, "ask_size": 1132.0, "iv": 0.3189, "open_interest": 6689.0, "volume": 89903.0, "delta": 0.0391, "gamma": 0.0255, "vega": 0.0093, "theta": -0.0516, "rho": 0.0, "theo": 0.0516, "change": -1.585, "open": 0.63, "high": 1.3, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:33:13", "percent_change": -96.9419, "prev_day_close": 1.63499999046326}, {"option": "QQQ261023P00712000", "bid": 5.87, "bid_size": 65.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.3475, "open_interest": 4091.0, "volume": 3770.0, "delta": -0.9609, "gamma": 0.0255, "vega": 0.0093, "theta": -0.0516, "rho": 0.0, "theo": 5.9216, "change": -4.7, "open": 11.03, "high": 11.19, "low": 3.91, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-10-23T14:32:55", "percent_change": -43.8433, "prev_day_close": 10.7199997901916}, {"option": "QQQ261023C00713000", "bid": 0.04, "bid_size": 865.0, "ask": 0.05, "ask_size": 1132.0, "iv": 0.3497, "open_interest": 3554.0, "volume": 65861.0, "delta": 0.0281, "gamma": 0.018, "vega": 0.0071, "theta": -0.038, "rho": 0.0, "theo": 0.038, "change": -1.335, "open": 0.52, "high": 1.01, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:32:20", "percent_change": -96.3899, "prev_day_close": 1.38499999046326}, {"option": "QQQ261023P00713000", "bid": 6.85, "bid_size": 65.0, "ask": 6.95, "ask_size": 24.0, "iv": 0.3623, "open_interest": 2979.0, "volume": 2317.0, "delta": -0.9719, "gamma": 0.018, "vega": 0.0071, "theta": -0.038, "rho": 0.0, "theo": 6.908, "change": -4.265, "open": 11.22, "high": 12.18, "low": 4.72, "tick": "down", "last_trade_price": 7.21, "last_trade_time": "2026-10-23T14:32:28", "percent_change": -37.1678, "prev_day_close": 11.4749999046326}, {"option": "QQQ261023C00714000", "bid": 0.03, "bid_size": 1104.0, "ask": 0.04, "ask_size": 1166.0, "iv": 0.3756, "open_interest": 5562.0, "volume": 39672.0, "delta": 0.0213, "gamma": 0.0132, "vega": 0.0056, "theta": -0.0299, "rho": 0.0, "theo": 0.0299, "change": -1.145, "open": 0.42, "high": 0.77, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:33:17", "percent_change": -97.4468, "prev_day_close": 1.17499995231628}, {"option": "QQQ261023P00714000", "bid": 7.85, "bid_size": 72.0, "ask": 7.99, "ask_size": 200.0, "iv": 0.4171, "open_interest": 7092.0, "volume": 3125.0, "delta": -0.9787, "gamma": 0.0132, "vega": 0.0056, "theta": -0.0299, "rho": 0.0, "theo": 7.8999, "change": -3.965, "open": 12.96, "high": 13.0, "low": 5.55, "tick": "up", "last_trade_price": 8.29, "last_trade_time": "2026-10-23T14:14:21", "percent_change": -32.3541, "prev_day_close": 12.2550001144409}, {"option": "QQQ261023C00715000", "bid": 0.02, "bid_size": 1256.0, "ask": 0.03, "ask_size": 1055.0, "iv": 0.3949, "open_interest": 8753.0, "volume": 59869.0, "delta": 0.0171, "gamma": 0.0102, "vega": 0.0047, "theta": -0.0251, "rho": 0.0, "theo": 0.0251, "change": -0.955, "open": 0.43, "high": 0.58, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:33:14", "percent_change": -96.9543, "prev_day_close": 0.985000014305115}, {"option": "QQQ261023P00715000", "bid": 8.84, "bid_size": 30.0, "ask": 8.96, "ask_size": 227.0, "iv": 0.4239, "open_interest": 10678.0, "volume": 2436.0, "delta": -0.9829, "gamma": 0.0102, "vega": 0.0047, "theta": -0.0251, "rho": 0.0, "theo": 8.8951, "change": -4.125, "open": 13.7, "high": 13.7, "low": 6.32, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-10-23T14:33:08", "percent_change": -31.5488, "prev_day_close": 13.0749998092651}, {"option": "QQQ261023C00716000", "bid": 0.02, "bid_size": 1546.0, "ask": 0.03, "ask_size": 1525.0, "iv": 0.4325, "open_interest": 3422.0, "volume": 24709.0, "delta": 0.0145, "gamma": 0.0082, "vega": 0.004, "theta": -0.0224, "rho": 0.0, "theo": 0.0224, "change": -0.805, "open": 0.28, "high": 0.44, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:32:55", "percent_change": -97.5758, "prev_day_close": 0.824999988079071}, {"option": "QQQ261023P00716000", "bid": 9.84, "bid_size": 30.0, "ask": 9.97, "ask_size": 5.0, "iv": 0.4878, "open_interest": 2876.0, "volume": 669.0, "delta": -0.9855, "gamma": 0.0082, "vega": 0.004, "theta": -0.0224, "rho": 0.0, "theo": 9.8924, "change": -3.65, "open": 14.37, "high": 14.7, "low": 7.41, "tick": "down", "last_trade_price": 10.26, "last_trade_time": "2026-10-23T14:28:22", "percent_change": -26.2401, "prev_day_close": 13.9099998474121}, {"option": "QQQ261023C00717000", "bid": 0.01, "bid_size": 1500.0, "ask": 0.02, "ask_size": 653.0, "iv": 0.4392, "open_interest": 4438.0, "volume": 13580.0, "delta": 0.0128, "gamma": 0.0068, "vega": 0.0036, "theta": -0.021, "rho": 0.0, "theo": 0.021, "change": -0.665, "open": 0.23, "high": 0.34, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:33:08", "percent_change": -97.0803, "prev_day_close": 0.685000002384186}, {"option": "QQQ261023P00717000", "bid": 10.83, "bid_size": 30.0, "ask": 10.97, "ask_size": 81.0, "iv": 0.5119, "open_interest": 2867.0, "volume": 1516.0, "delta": -0.9872, "gamma": 0.0068, "vega": 0.0036, "theta": -0.021, "rho": 0.0, "theo": 10.891, "change": -3.565, "open": 15.5, "high": 15.72, "low": 8.34, "tick": "down", "last_trade_price": 11.21, "last_trade_time": "2026-10-23T14:31:38", "percent_change": -24.1286, "prev_day_close": 14.7749996185303}, {"option": "QQQ261023C00718000", "bid": 0.01, "bid_size": 1290.0, "ask": 0.02, "ask_size": 1214.0, "iv": 0.4741, "open_interest": 5443.0, "volume": 15140.0, "delta": 0.0116, "gamma": 0.0058, "vega": 0.0033, "theta": -0.0201, "rho": 0.0, "theo": 0.0201, "change": -0.545, "open": 0.19, "high": 0.28, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:32:10", "percent_change": -96.4602, "prev_day_close": 0.564999997615814}, {"option": "QQQ261023P00718000", "bid": 11.82, "bid_size": 30.0, "ask": 11.97, "ask_size": 30.0, "iv": 0.5413, "open_interest": 2639.0, "volume": 1252.0, "delta": -0.9884, "gamma": 0.0058, "vega": 0.0033, "theta": -0.0201, "rho": 0.0, "theo": 11.8901, "change": -3.455, "open": 16.75, "high": 16.75, "low": 9.25, "tick": "down", "last_trade_price": 12.21, "last_trade_time": "2026-10-23T14:31:38", "percent_change": -22.0555, "prev_day_close": 15.664999961853}, {"option": "QQQ261023C00719000", "bid": 0.01, "bid_size": 1226.0, "ask": 0.02, "ask_size": 1164.0, "iv": 0.5086, "open_interest": 3668.0, "volume": 7756.0, "delta": 0.0106, "gamma": 0.0051, "vega": 0.0031, "theta": -0.0196, "rho": 0.0, "theo": 0.0196, "change": -0.465, "open": 0.17, "high": 0.23, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:32:38", "percent_change": -97.8947, "prev_day_close": 0.474999994039536}, {"option": "QQQ261023P00719000", "bid": 12.82, "bid_size": 30.0, "ask": 12.96, "ask_size": 3.0, "iv": 0.5685, "open_interest": 4932.0, "volume": 2477.0, "delta": -0.9894, "gamma": 0.0051, "vega": 0.0031, "theta": -0.0196, "rho": 0.0, "theo": 12.8896, "change": -3.53, "open": 17.26, "high": 17.26, "low": 10.42, "tick": "down", "last_trade_price": 13.04, "last_trade_time": "2026-10-23T14:10:39", "percent_change": -21.3036, "prev_day_close": 16.5700006484985}, {"option": "QQQ261023C00720000", "bid": 0.01, "bid_size": 1105.0, "ask": 0.02, "ask_size": 1143.0, "iv": 0.5428, "open_interest": 14048.0, "volume": 21566.0, "delta": 0.0099, "gamma": 0.0045, "vega": 0.0029, "theta": -0.0192, "rho": 0.0, "theo": 0.0193, "change": -0.385, "open": 0.15, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:33:17", "percent_change": -97.4684, "prev_day_close": 0.394999995827675}, {"option": "QQQ261023P00720000", "bid": 13.82, "bid_size": 30.0, "ask": 13.95, "ask_size": 1.0, "iv": 0.593, "open_interest": 13532.0, "volume": 1688.0, "delta": -0.9901, "gamma": 0.0045, "vega": 0.0029, "theta": -0.0192, "rho": 0.0, "theo": 13.8893, "change": -3.32, "open": 18.07, "high": 18.45, "low": 11.0, "tick": "down", "last_trade_price": 14.17, "last_trade_time": "2026-10-23T14:26:37", "percent_change": -18.9823, "prev_day_close": 17.4899997711182}, {"option": "QQQ261023C00721000", "bid": 0.01, "bid_size": 826.0, "ask": 0.02, "ask_size": 1316.0, "iv": 0.5768, "open_interest": 2558.0, "volume": 19783.0, "delta": 0.0093, "gamma": 0.004, "vega": 0.0027, "theta": -0.019, "rho": 0.0, "theo": 0.019, "change": -0.305, "open": 0.12, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:24:00", "percent_change": -93.8462, "prev_day_close": 0.325000002980232}, {"option": "QQQ261023P00721000", "bid": 14.82, "bid_size": 30.0, "ask": 14.97, "ask_size": 65.0, "iv": 0.6549, "open_interest": 3283.0, "volume": 1709.0, "delta": -0.9907, "gamma": 0.004, "vega": 0.0027, "theta": -0.019, "rho": 0.0, "theo": 14.889, "change": -3.115, "open": 18.32, "high": 19.48, "low": 12.17, "tick": "down", "last_trade_price": 15.33, "last_trade_time": "2026-10-23T14:28:15", "percent_change": -16.888, "prev_day_close": 18.4449996948242}, {"option": "QQQ261023C00722000", "bid": 0.01, "bid_size": 759.0, "ask": 0.02, "ask_size": 1325.0, "iv": 0.6105, "open_interest": 4518.0, "volume": 6436.0, "delta": 0.0088, "gamma": 0.0036, "vega": 0.0026, "theta": -0.0187, "rho": 0.0, "theo": 0.0187, "change": -0.265, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:24:25", "percent_change": -96.3636, "prev_day_close": 0.275000005960464}, {"option": "QQQ261023P00722000", "bid": 15.82, "bid_size": 30.0, "ask": 15.97, "ask_size": 68.0, "iv": 0.6921, "open_interest": 2692.0, "volume": 1622.0, "delta": -0.9912, "gamma": 0.0036, "vega": 0.0026, "theta": -0.0187, "rho": 0.0, "theo": 15.8887, "change": -3.09, "open": 20.05, "high": 20.56, "low": 13.14, "tick": "down", "last_trade_price": 16.31, "last_trade_time": "2026-10-23T14:27:42", "percent_change": -15.9278, "prev_day_close": 19.4000005722046}, {"option": "QQQ261023C00723000", "bid": 0.01, "bid_size": 605.0, "ask": 0.02, "ask_size": 1402.0, "iv": 0.6439, "open_interest": 3447.0, "volume": 4184.0, "delta": 0.0083, "gamma": 0.0032, "vega": 0.0024, "theta": -0.0185, "rho": 0.0, "theo": 0.0185, "change": -0.215, "open": 0.09, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:32:49", "percent_change": -91.4894, "prev_day_close": 0.234999999403954}, {"option": "QQQ261023P00723000", "bid": 16.82, "bid_size": 30.0, "ask": 16.96, "ask_size": 37.0, "iv": 0.7157, "open_interest": 2703.0, "volume": 238.0, "delta": -0.9917, "gamma": 0.0032, "vega": 0.0024, "theta": -0.0185, "rho": 0.0, "theo": 16.8885, "change": -2.98, "open": 20.18, "high": 21.17, "low": 14.12, "tick": "up", "last_trade_price": 17.41, "last_trade_time": "2026-10-23T13:56:09", "percent_change": -14.615, "prev_day_close": 20.3900003433228}, {"option": "QQQ261023C00724000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 607.0, "iv": 0.6037, "open_interest": 3822.0, "volume": 6196.0, "delta": 0.0078, "gamma": 0.003, "vega": 0.0023, "theta": -0.0183, "rho": 0.0, "theo": 0.0183, "change": -0.185, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:32:31", "percent_change": -94.8718, "prev_day_close": 0.195000000298023}, {"option": "QQQ261023P00724000", "bid": 17.82, "bid_size": 30.0, "ask": 17.96, "ask_size": 65.0, "iv": 0.7518, "open_interest": 727.0, "volume": 122.0, "delta": -0.9922, "gamma": 0.003, "vega": 0.0023, "theta": -0.0183, "rho": 0.0, "theo": 17.8883, "change": -3.405, "open": 21.97, "high": 22.63, "low": 15.06, "tick": "no_change", "last_trade_price": 17.98, "last_trade_time": "2026-10-23T14:10:01", "percent_change": -15.9224, "prev_day_close": 21.3849992752075}, {"option": "QQQ261023C00725000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 584.0, "iv": 0.6338, "open_interest": 8368.0, "volume": 7957.0, "delta": 0.0074, "gamma": 0.0027, "vega": 0.0022, "theta": -0.0181, "rho": 0.0, "theo": 0.0181, "change": -0.155, "open": 0.07, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:33:08", "percent_change": -93.9394, "prev_day_close": 0.16499999910593}, {"option": "QQQ261023P00725000", "bid": 18.82, "bid_size": 30.0, "ask": 18.96, "ask_size": 68.0, "iv": 0.7876, "open_interest": 1534.0, "volume": 310.0, "delta": -0.9926, "gamma": 0.0027, "vega": 0.0022, "theta": -0.0181, "rho": 0.0, "theo": 18.8881, "change": -2.995, "open": 21.63, "high": 23.5, "low": 15.99, "tick": "no_change", "last_trade_price": 19.35, "last_trade_time": "2026-10-23T14:24:30", "percent_change": -13.4034, "prev_day_close": 22.3449993133545}, {"option": "QQQ261023C00726000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 586.0, "iv": 0.6636, "open_interest": 6336.0, "volume": 1761.0, "delta": 0.0071, "gamma": 0.0025, "vega": 0.0021, "theta": -0.0179, "rho": 0.0, "theo": 0.0179, "change": -0.135, "open": 0.06, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:32:31", "percent_change": -93.1034, "prev_day_close": 0.145000003278255}, {"option": "QQQ261023P00726000", "bid": 19.83, "bid_size": 30.0, "ask": 19.96, "ask_size": 30.0, "iv": 0.8069, "open_interest": 275.0, "volume": 50.0, "delta": -0.9929, "gamma": 0.0025, "vega": 0.0021, "theta": -0.0179, "rho": 0.0, "theo": 19.8879, "change": -3.55, "open": 23.06, "high": 24.03, "low": 18.24, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-10-23T14:09:54", "percent_change": -15.1064, "prev_day_close": 23.5}, {"option": "QQQ261023C00727000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 644.0, "iv": 0.6934, "open_interest": 4028.0, "volume": 2845.0, "delta": 0.0068, "gamma": 0.0023, "vega": 0.002, "theta": -0.0177, "rho": 0.0, "theo": 0.0177, "change": -0.115, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:32:31", "percent_change": -92.0, "prev_day_close": 0.12499999627471}, {"option": "QQQ261023P00727000", "bid": 20.81, "bid_size": 78.0, "ask": 20.95, "ask_size": 30.0, "iv": 0.8417, "open_interest": 163.0, "volume": 82.0, "delta": -0.9932, "gamma": 0.0023, "vega": 0.002, "theta": -0.0177, "rho": 0.0, "theo": 20.8877, "change": -3.165, "open": 24.63, "high": 24.63, "low": 18.26, "tick": "up", "last_trade_price": 21.14, "last_trade_time": "2026-10-23T14:29:53", "percent_change": -13.022, "prev_day_close": 24.3050003051758}, {"option": "QQQ261023C00728000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 880.0, "iv": 0.7229, "open_interest": 4356.0, "volume": 2669.0, "delta": 0.0065, "gamma": 0.0021, "vega": 0.002, "theta": -0.0175, "rho": 0.0, "theo": 0.0175, "change": -0.095, "open": 0.04, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:14:50", "percent_change": -90.4762, "prev_day_close": 0.105000000447035}, {"option": "QQQ261023P00728000", "bid": 21.82, "bid_size": 30.0, "ask": 21.95, "ask_size": 5.0, "iv": 0.8936, "open_interest": 112.0, "volume": 42.0, "delta": -0.9935, "gamma": 0.0021, "vega": 0.002, "theta": -0.0175, "rho": 0.0, "theo": 21.8875, "change": -5.195, "open": 25.75, "high": 25.75, "low": 19.97, "tick": "down", "last_trade_price": 19.97, "last_trade_time": "2026-10-23T10:46:07", "percent_change": -20.6438, "prev_day_close": 25.164999961853}, {"option": "QQQ261023C00729000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 913.0, "iv": 0.7523, "open_interest": 2801.0, "volume": 1795.0, "delta": 0.0062, "gamma": 0.0019, "vega": 0.0019, "theta": -0.0173, "rho": 0.0, "theo": 0.0173, "change": -0.085, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:33:07", "percent_change": -89.4737, "prev_day_close": 0.0950000025331974}, {"option": "QQQ261023P00729000", "bid": 22.81, "bid_size": 30.0, "ask": 22.95, "ask_size": 30.0, "iv": 0.9107, "open_interest": 86.0, "volume": 16.0, "delta": -0.9938, "gamma": 0.0019, "vega": 0.0019, "theta": -0.0173, "rho": 0.0, "theo": 22.8873, "change": -3.155, "open": 27.33, "high": 27.33, "low": 20.96, "tick": "up", "last_trade_price": 22.92, "last_trade_time": "2026-10-23T14:01:37", "percent_change": -12.0997, "prev_day_close": 26.0749998092651}, {"option": "QQQ261023C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 920.0, "iv": 0.7816, "open_interest": 10082.0, "volume": 4469.0, "delta": 0.0059, "gamma": 0.0018, "vega": 0.0018, "theta": -0.0171, "rho": 0.0, "theo": 0.0171, "change": -0.075, "open": 0.03, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:33:04", "percent_change": -88.2353, "prev_day_close": 0.0850000008940697}, {"option": "QQQ261023P00730000", "bid": 23.81, "bid_size": 30.0, "ask": 23.95, "ask_size": 66.0, "iv": 0.9448, "open_interest": 238.0, "volume": 149.0, "delta": -0.9941, "gamma": 0.0018, "vega": 0.0018, "theta": -0.0171, "rho": 0.0, "theo": 23.8871, "change": -3.445, "open": 27.49, "high": 28.5, "low": 21.5, "tick": "up", "last_trade_price": 24.01, "last_trade_time": "2026-10-23T14:33:06", "percent_change": -12.5478, "prev_day_close": 27.4549999237061}, {"option": "QQQ261023C00731000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 922.0, "iv": 0.8108, "open_interest": 2464.0, "volume": 1660.0, "delta": 0.0057, "gamma": 0.0017, "vega": 0.0017, "theta": -0.0169, "rho": 0.0, "theo": 0.0169, "change": -0.065, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:09:23", "percent_change": -86.6667, "prev_day_close": 0.0749999992549419}, {"option": "QQQ261023P00731000", "bid": 24.51, "bid_size": 22.0, "ask": 26.78, "ask_size": 7.0, "iv": 1.7492, "open_interest": 11.0, "volume": 3.0, "delta": -0.9943, "gamma": 0.0017, "vega": 0.0017, "theta": -0.0169, "rho": 0.0, "theo": 24.8869, "change": -2.675, "open": 26.93, "high": 26.93, "low": 25.43, "tick": "down", "last_trade_price": 25.43, "last_trade_time": "2026-10-23T14:28:15", "percent_change": -9.51788, "prev_day_close": 28.1049995422363}, {"option": "QQQ261023C00732000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 922.0, "iv": 0.8398, "open_interest": 2925.0, "volume": 1521.0, "delta": 0.0055, "gamma": 0.0016, "vega": 0.0017, "theta": -0.0167, "rho": 0.0, "theo": 0.0167, "change": -0.055, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:13:57", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "QQQ261023P00732000", "bid": 24.36, "bid_size": 30.0, "ask": 27.78, "ask_size": 58.0, "iv": 1.338, "open_interest": 132.0, "volume": 104.0, "delta": -0.9945, "gamma": 0.0016, "vega": 0.0017, "theta": -0.0167, "rho": 0.0, "theo": 25.8867, "change": -3.315, "open": 30.39, "high": 30.48, "low": 23.02, "tick": "up", "last_trade_price": 25.62, "last_trade_time": "2026-10-23T13:01:59", "percent_change": -11.4567, "prev_day_close": 28.9350004196167}, {"option": "QQQ261023C00733000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 934.0, "iv": 0.8687, "open_interest": 2674.0, "volume": 3079.0, "delta": 0.0052, "gamma": 0.0015, "vega": 0.0016, "theta": -0.0165, "rho": 0.0, "theo": 0.0165, "change": -0.045, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:09:36", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261023P00733000", "bid": 25.45, "bid_size": 63.0, "ask": 28.74, "ask_size": 63.0, "iv": 1.409, "open_interest": 49.0, "volume": 88.0, "delta": -0.9948, "gamma": 0.0015, "vega": 0.0016, "theta": -0.0165, "rho": 0.0, "theo": 26.8865, "change": -3.67, "open": 30.97, "high": 30.97, "low": 24.45, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-10-23T12:24:36", "percent_change": -12.2049, "prev_day_close": 30.0699996948242}, {"option": "QQQ261023C00734000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 936.0, "iv": 0.8974, "open_interest": 2860.0, "volume": 1707.0, "delta": 0.005, "gamma": 0.0014, "vega": 0.0016, "theta": -0.0163, "rho": 0.0, "theo": 0.0163, "change": -0.045, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:27:10", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261023P00734000", "bid": 26.57, "bid_size": 30.0, "ask": 29.79, "ask_size": 30.0, "iv": 1.5408, "open_interest": 40.0, "volume": 32.0, "delta": -0.995, "gamma": 0.0014, "vega": 0.0016, "theta": -0.0163, "rho": 0.0, "theo": 27.8863, "change": -4.335, "open": 31.22, "high": 31.22, "low": 26.7, "tick": "no_change", "last_trade_price": 26.7, "last_trade_time": "2026-10-23T12:22:23", "percent_change": -13.9681, "prev_day_close": 31.0349998474121}, {"option": "QQQ261023C00735000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 959.0, "iv": 0.9261, "open_interest": 28355.0, "volume": 4164.0, "delta": 0.0049, "gamma": 0.0013, "vega": 0.0015, "theta": -0.0161, "rho": 0.0, "theo": 0.0161, "change": -0.035, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:31:55", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261023P00735000", "bid": 27.48, "bid_size": 30.0, "ask": 30.72, "ask_size": 30.0, "iv": 1.4982, "open_interest": 282.0, "volume": 95.0, "delta": -0.9951, "gamma": 0.0013, "vega": 0.0015, "theta": -0.0161, "rho": 0.0, "theo": 28.8861, "change": -3.52, "open": 32.32, "high": 32.32, "low": 26.06, "tick": "up", "last_trade_price": 28.73, "last_trade_time": "2026-10-23T12:59:58", "percent_change": -10.9147, "prev_day_close": 32.25}, {"option": "QQQ261023C00736000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 953.0, "iv": 0.9546, "open_interest": 3898.0, "volume": 764.0, "delta": 0.0047, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0159, "rho": 0.0, "theo": 0.0159, "change": -0.035, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:03:21", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261023P00736000", "bid": 28.39, "bid_size": 30.0, "ask": 31.74, "ask_size": 30.0, "iv": 1.4956, "open_interest": 63.0, "volume": 1.0, "delta": -0.9953, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0159, "rho": 0.0, "theo": 29.8859, "change": 0.215, "open": 33.29, "high": 33.29, "low": 33.29, "tick": "up", "last_trade_price": 33.29, "last_trade_time": "2026-10-23T09:35:15", "percent_change": 0.650036, "prev_day_close": 33.0750007629394}, {"option": "QQQ261023C00737000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 966.0, "iv": 0.983, "open_interest": 5269.0, "volume": 1932.0, "delta": 0.0045, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0157, "rho": 0.0, "theo": 0.0157, "change": -0.025, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:30:39", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "QQQ261023P00737000", "bid": 30.82, "bid_size": 76.0, "ask": 32.8, "ask_size": 76.0, "iv": 2.1379, "open_interest": 104.0, "volume": 224.0, "delta": -0.9955, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0157, "rho": 0.0, "theo": 30.8857, "change": -2.75, "open": 35.26, "high": 35.26, "low": 28.9, "tick": "up", "last_trade_price": 31.54, "last_trade_time": "2026-10-23T13:31:18", "percent_change": -8.01983, "prev_day_close": 34.2900009155273}, {"option": "QQQ261023C00738000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 977.0, "iv": 1.0114, "open_interest": 2690.0, "volume": 740.0, "delta": 0.0044, "gamma": 0.0011, "vega": 0.0014, "theta": -0.0155, "rho": 0.0, "theo": 0.0155, "change": -0.025, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:09:49", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "QQQ261023P00738000", "bid": 30.57, "bid_size": 70.0, "ask": 33.78, "ask_size": 70.0, "iv": 1.7072, "open_interest": 39.0, "volume": 3.0, "delta": -0.9956, "gamma": 0.0011, "vega": 0.0014, "theta": -0.0155, "rho": 0.0, "theo": 31.8855, "change": -5.485, "open": 36.7, "high": 36.7, "low": 30.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-10-23T11:00:43", "percent_change": -15.4572, "prev_day_close": 35.4849987030029}, {"option": "QQQ261023C00739000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 971.0, "iv": 1.0396, "open_interest": 3475.0, "volume": 425.0, "delta": 0.0042, "gamma": 0.001, "vega": 0.0013, "theta": -0.0154, "rho": 0.0, "theo": 0.0154, "change": -0.015, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:14:32", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261023P00739000", "bid": 31.45, "bid_size": 57.0, "ask": 34.79, "ask_size": 57.0, "iv": 1.687, "open_interest": 334.0, "volume": 29.0, "delta": -0.9958, "gamma": 0.001, "vega": 0.0013, "theta": -0.0154, "rho": 0.0, "theo": 32.8854, "change": -5.165, "open": 36.8, "high": 36.8, "low": 31.17, "tick": "up", "last_trade_price": 31.29, "last_trade_time": "2026-10-23T11:25:38", "percent_change": -14.1682, "prev_day_close": 36.4549999237061}, {"option": "QQQ261023C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 983.0, "iv": 1.0676, "open_interest": 8223.0, "volume": 448.0, "delta": 0.0041, "gamma": 0.001, "vega": 0.0013, "theta": -0.0152, "rho": 0.0, "theo": 0.0152, "change": -0.015, "open": 0.02, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:17:54", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261023P00740000", "bid": 32.42, "bid_size": 74.0, "ask": 33.93, "ask_size": 3.0, "iv": 0.0, "open_interest": 747.0, "volume": 132.0, "delta": -0.9959, "gamma": 0.001, "vega": 0.0013, "theta": -0.0152, "rho": 0.0, "theo": 33.8852, "change": -2.855, "open": 38.24, "high": 38.24, "low": 32.43, "tick": "down", "last_trade_price": 34.57, "last_trade_time": "2026-10-23T13:10:09", "percent_change": -7.62859, "prev_day_close": 37.4249992370606}, {"option": "QQQ261023C00741000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 973.0, "iv": 1.0957, "open_interest": 2748.0, "volume": 122.0, "delta": 0.004, "gamma": 0.0009, "vega": 0.0012, "theta": -0.015, "rho": 0.0, "theo": 0.015, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:59:19", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261023P00741000", "bid": 33.45, "bid_size": 63.0, "ask": 36.74, "ask_size": 63.0, "iv": 1.7366, "open_interest": 59.0, "volume": 4.0, "delta": -0.996, "gamma": 0.0009, "vega": 0.0012, "theta": -0.015, "rho": 0.0, "theo": 34.885, "change": -6.375, "open": 38.6, "high": 38.6, "low": 32.05, "tick": "down", "last_trade_price": 32.05, "last_trade_time": "2026-10-23T12:01:32", "percent_change": -16.5908, "prev_day_close": 38.4249992370606}, {"option": "QQQ261023C00742000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1008.0, "iv": 1.1236, "open_interest": 3103.0, "volume": 82.0, "delta": 0.0038, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0148, "rho": 0.0, "theo": 0.0148, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:29:53", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261023P00742000", "bid": 34.48, "bid_size": 21.0, "ask": 37.72, "ask_size": 21.0, "iv": 1.7832, "open_interest": 16.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0148, "rho": 0.0, "theo": 35.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.22, "last_trade_time": "2026-10-22T15:49:55", "percent_change": 0.0, "prev_day_close": 39.4549999237061}, {"option": "QQQ261023C00743000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1019.0, "iv": 1.1514, "open_interest": 4140.0, "volume": 106.0, "delta": 0.0037, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0146, "rho": 0.0, "theo": 0.0146, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:18:31", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023P00743000", "bid": 35.45, "bid_size": 30.0, "ask": 38.79, "ask_size": 30.0, "iv": 1.8495, "open_interest": 1039.0, "volume": 4.0, "delta": -0.9963, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0146, "rho": 0.0, "theo": 36.8846, "change": -1.735, "open": 40.12, "high": 40.12, "low": 38.72, "tick": "down", "last_trade_price": 38.72, "last_trade_time": "2026-10-23T10:30:29", "percent_change": -4.28872, "prev_day_close": 40.4549999237061}, {"option": "QQQ261023C00744000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1219.0, "iv": 1.1791, "open_interest": 3630.0, "volume": 41.0, "delta": 0.0036, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0145, "rho": 0.0, "theo": 0.0145, "change": -0.005, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:14:44", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023P00744000", "bid": 36.36, "bid_size": 30.0, "ask": 39.75, "ask_size": 30.0, "iv": 1.797, "open_interest": 14.0, "volume": 2.0, "delta": -0.9964, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0145, "rho": 0.0, "theo": 37.8845, "change": -5.125, "open": 39.66, "high": 39.66, "low": 36.3, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-10-23T10:47:00", "percent_change": -12.3718, "prev_day_close": 41.4249992370606}, {"option": "QQQ261023C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1515.0, "iv": 1.2067, "open_interest": 7646.0, "volume": 249.0, "delta": 0.0035, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0143, "rho": 0.0, "theo": 0.0143, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:18:29", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023P00745000", "bid": 37.36, "bid_size": 70.0, "ask": 40.78, "ask_size": 70.0, "iv": 1.8588, "open_interest": 8.0, "volume": 3.0, "delta": -0.9965, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0143, "rho": 0.0, "theo": 38.8843, "change": -2.65, "open": 42.86, "high": 42.86, "low": 39.83, "tick": "down", "last_trade_price": 39.83, "last_trade_time": "2026-10-23T10:33:17", "percent_change": -6.23823, "prev_day_close": 42.4799995422363}, {"option": "QQQ261023C00746000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1818.0, "iv": 1.2342, "open_interest": 3131.0, "volume": 8.0, "delta": 0.0034, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0141, "rho": 0.0, "theo": 0.0141, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:49:20", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023P00746000", "bid": 38.36, "bid_size": 30.0, "ask": 41.79, "ask_size": 30.0, "iv": 1.9051, "open_interest": 19.0, "volume": 1.0, "delta": -0.9966, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0141, "rho": 0.0, "theo": 39.8841, "change": -0.275, "open": 43.18, "high": 43.18, "low": 43.18, "tick": "up", "last_trade_price": 43.18, "last_trade_time": "2026-10-23T09:40:14", "percent_change": -0.632838, "prev_day_close": 43.4549999237061}, {"option": "QQQ261023C00747000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2112.0, "iv": 1.2617, "open_interest": 2803.0, "volume": 11.0, "delta": 0.0033, "gamma": 0.0007, "vega": 0.001, "theta": -0.014, "rho": 0.0, "theo": 0.014, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:53:56", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023P00747000", "bid": 39.41, "bid_size": 30.0, "ask": 42.74, "ask_size": 30.0, "iv": 1.9437, "open_interest": 10.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0007, "vega": 0.001, "theta": -0.014, "rho": 0.0, "theo": 40.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.81, "last_trade_time": "2026-10-22T15:09:06", "percent_change": 0.0, "prev_day_close": 44.4549999237061}, {"option": "QQQ261023C00748000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2410.0, "iv": 1.2891, "open_interest": 2509.0, "volume": 36.0, "delta": 0.0032, "gamma": 0.0006, "vega": 0.001, "theta": -0.0138, "rho": 0.0, "theo": 0.0138, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:05:46", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023P00748000", "bid": 40.36, "bid_size": 68.0, "ask": 43.79, "ask_size": 30.0, "iv": 1.9822, "open_interest": 3.0, "volume": 1.0, "delta": -0.9968, "gamma": 0.0006, "vega": 0.001, "theta": -0.0138, "rho": 0.0, "theo": 41.8838, "change": 0.225, "open": 45.68, "high": 45.68, "low": 45.68, "tick": "up", "last_trade_price": 45.68, "last_trade_time": "2026-10-23T09:40:03", "percent_change": 0.494995, "prev_day_close": 45.4549999237061}, {"option": "QQQ261023C00749000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2700.0, "iv": 1.3163, "open_interest": 2055.0, "volume": 30.0, "delta": 0.0031, "gamma": 0.0006, "vega": 0.001, "theta": -0.0136, "rho": 0.0, "theo": 0.0136, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:39:08", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023P00749000", "bid": 41.45, "bid_size": 30.0, "ask": 44.79, "ask_size": 30.0, "iv": 2.0873, "open_interest": 2.0, "volume": 2.0, "delta": -0.9969, "gamma": 0.0006, "vega": 0.001, "theta": -0.0136, "rho": 0.0, "theo": 42.8836, "change": -3.185, "open": 46.59, "high": 46.59, "low": 43.3, "tick": "down", "last_trade_price": 43.3, "last_trade_time": "2026-10-23T14:04:30", "percent_change": -6.85167, "prev_day_close": 46.4849987030029}, {"option": "QQQ261023C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3000.0, "iv": 1.3435, "open_interest": 11653.0, "volume": 7.0, "delta": 0.003, "gamma": 0.0006, "vega": 0.001, "theta": -0.0135, "rho": 0.0, "theo": 0.0135, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:34:37", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00750000", "bid": 42.41, "bid_size": 30.0, "ask": 45.73, "ask_size": 30.0, "iv": 2.0505, "open_interest": 15.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0006, "vega": 0.001, "theta": -0.0135, "rho": 0.0, "theo": 43.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.04, "last_trade_time": "2026-10-22T15:09:00", "percent_change": 0.0, "prev_day_close": 47.4849987030029}, {"option": "QQQ261023C00751000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 903.0, "iv": 1.3706, "open_interest": 1225.0, "volume": 21.0, "delta": 0.003, "gamma": 0.0006, "vega": 0.001, "theta": -0.0133, "rho": 0.0, "theo": 0.0133, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:26:24", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00751000", "bid": 43.45, "bid_size": 30.0, "ask": 46.79, "ask_size": 30.0, "iv": 2.1652, "open_interest": 21.0, "volume": 1.0, "delta": -0.997, "gamma": 0.0006, "vega": 0.001, "theta": -0.0133, "rho": 0.0, "theo": 44.8833, "change": -0.055, "open": 48.4, "high": 48.4, "low": 48.4, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-10-23T09:33:35", "percent_change": -0.113507, "prev_day_close": 48.4549999237061}, {"option": "QQQ261023C00752000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 908.0, "iv": 1.3977, "open_interest": 1787.0, "volume": 5.0, "delta": 0.0029, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0132, "rho": 0.0, "theo": 0.0131, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:16:58", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00752000", "bid": 44.36, "bid_size": 30.0, "ask": 47.74, "ask_size": 30.0, "iv": 2.0915, "open_interest": 1.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0132, "rho": 0.0, "theo": 45.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.56, "last_trade_time": "2026-10-22T09:41:41", "percent_change": 0.0, "prev_day_close": 49.4200000762939}, {"option": "QQQ261023C00753000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 874.0, "iv": 1.4246, "open_interest": 1391.0, "volume": 5.0, "delta": 0.0028, "gamma": 0.0005, "vega": 0.0009, "theta": -0.013, "rho": 0.0, "theo": 0.013, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T09:51:53", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00753000", "bid": 45.45, "bid_size": 30.0, "ask": 48.79, "ask_size": 30.0, "iv": 2.2425, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0005, "vega": 0.0009, "theta": -0.013, "rho": 0.0, "theo": 46.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-10-21T10:23:25", "percent_change": 0.0, "prev_day_close": 50.4799995422363}, {"option": "QQQ261023C00754000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 891.0, "iv": 1.4515, "open_interest": 1695.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0128, "rho": 0.0, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T16:04:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00754000", "bid": 46.45, "bid_size": 30.0, "ask": 49.73, "ask_size": 30.0, "iv": 2.2344, "open_interest": 1.0, "volume": 1.0, "delta": -0.9973, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0128, "rho": 0.0, "theo": 47.8828, "change": -1.485, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-23T10:17:14", "percent_change": -2.88433, "prev_day_close": 51.4849987030029}, {"option": "QQQ261023C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 948.0, "iv": 1.4783, "open_interest": 6878.0, "volume": 7.0, "delta": 0.0027, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0127, "rho": 0.0, "theo": 0.0127, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:19:55", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00755000", "bid": 47.42, "bid_size": 30.0, "ask": 50.79, "ask_size": 30.0, "iv": 2.2961, "open_interest": 1.0, "volume": 1.0, "delta": -0.9973, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0127, "rho": 0.0, "theo": 48.8827, "change": -4.965, "open": 47.52, "high": 47.52, "low": 47.52, "tick": "up", "last_trade_price": 47.52, "last_trade_time": "2026-10-23T11:18:30", "percent_change": -9.45984, "prev_day_close": 52.4849987030029}, {"option": "QQQ261023C00756000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 919.0, "iv": 1.505, "open_interest": 836.0, "volume": 1.0, "delta": 0.0026, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0125, "rho": 0.0, "theo": 0.0125, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:10:19", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00756000", "bid": 48.38, "bid_size": 30.0, "ask": 51.75, "ask_size": 30.0, "iv": 2.2666, "open_interest": 2.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0125, "rho": 0.0, "theo": 49.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.01, "last_trade_time": "2026-10-16T15:10:33", "percent_change": 0.0, "prev_day_close": 53.4849987030029}, {"option": "QQQ261023C00757000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 913.0, "iv": 1.5317, "open_interest": 2173.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0124, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T16:04:49", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261023P00757000", "bid": 49.39, "bid_size": 30.0, "ask": 52.8, "ask_size": 7.0, "iv": 2.3716, "open_interest": 3.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0124, "rho": 0.0, "theo": 50.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-22T11:12:15", "percent_change": 0.0, "prev_day_close": 54.4549999237061}, {"option": "QQQ261023C00758000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 938.0, "iv": 1.5583, "open_interest": 1526.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0122, "rho": 0.0, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T16:11:15", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261023P00758000", "bid": 50.39, "bid_size": 30.0, "ask": 53.8, "ask_size": 30.0, "iv": 2.3926, "open_interest": 3.0, "volume": 1.0, "delta": -0.9975, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0122, "rho": 0.0, "theo": 51.8822, "change": -5.505, "open": 49.98, "high": 49.98, "low": 49.98, "tick": "up", "last_trade_price": 49.98, "last_trade_time": "2026-10-23T11:37:03", "percent_change": -9.9216, "prev_day_close": 55.4849987030029}, {"option": "QQQ261023C00759000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1006.0, "iv": 1.5848, "open_interest": 3677.0, "volume": 2.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0121, "rho": 0.0, "theo": 0.0121, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:20:10", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261023P00759000", "bid": 51.36, "bid_size": 30.0, "ask": 54.75, "ask_size": 30.0, "iv": 2.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0121, "rho": 0.0, "theo": 52.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.64, "last_trade_time": "2026-10-15T09:31:18", "percent_change": 0.0, "prev_day_close": 56.4849987030029}, {"option": "QQQ261023C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 956.0, "iv": 1.6112, "open_interest": 9383.0, "volume": 22.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0119, "rho": 0.0, "theo": 0.0119, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:45:19", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00760000", "bid": 52.45, "bid_size": 30.0, "ask": 55.79, "ask_size": 30.0, "iv": 2.5083, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0119, "rho": 0.0, "theo": 53.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-10-22T09:42:01", "percent_change": 0.0, "prev_day_close": 57.454999923706}, {"option": "QQQ261023C00761000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 947.0, "iv": 1.6376, "open_interest": 1189.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0118, "rho": 0.0, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T16:14:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00761000", "bid": 53.57, "bid_size": 30.0, "ask": 56.78, "ask_size": 30.0, "iv": 2.6291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0118, "rho": 0.0, "theo": 54.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.61, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 58.4249992370606}, {"option": "QQQ261023C00762000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 975.0, "iv": 1.6639, "open_interest": 1242.0, "volume": 1.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0116, "rho": 0.0, "theo": 0.0116, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:53:39", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00762000", "bid": 54.36, "bid_size": 30.0, "ask": 57.78, "ask_size": 30.0, "iv": 2.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0116, "rho": 0.0, "theo": 55.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.91, "last_trade_time": "2026-10-16T15:09:39", "percent_change": 0.0, "prev_day_close": 59.4249992370606}, {"option": "QQQ261023C00763000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4500.0, "iv": 1.6901, "open_interest": 1267.0, "volume": 123.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0115, "rho": 0.0, "theo": 0.0115, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:39:53", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00763000", "bid": 55.36, "bid_size": 30.0, "ask": 58.78, "ask_size": 30.0, "iv": 2.5316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0115, "rho": 0.0, "theo": 56.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.37, "last_trade_time": "2026-10-15T09:59:28", "percent_change": 0.0, "prev_day_close": 60.4249992370606}, {"option": "QQQ261023C00764000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1016.0, "iv": 1.7163, "open_interest": 716.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0114, "rho": 0.0, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T16:14:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00764000", "bid": 56.42, "bid_size": 30.0, "ask": 59.73, "ask_size": 30.0, "iv": 2.5772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0114, "rho": 0.0, "theo": 57.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-10-13T10:53:36", "percent_change": 0.0, "prev_day_close": 61.420000076294}, {"option": "QQQ261023C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1018.0, "iv": 1.7424, "open_interest": 6669.0, "volume": 26.0, "delta": 0.0021, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0112, "rho": 0.0, "theo": 0.0112, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:31:32", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00765000", "bid": 57.57, "bid_size": 30.0, "ask": 60.78, "ask_size": 7.0, "iv": 2.7884, "open_interest": 5.0, "volume": 5.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0112, "rho": 0.0, "theo": 58.8812, "change": -3.97, "open": 59.87, "high": 59.87, "low": 58.43, "tick": "up", "last_trade_price": 58.48, "last_trade_time": "2026-10-23T12:24:40", "percent_change": -6.35708, "prev_day_close": 62.4499988555908}, {"option": "QQQ261023C00766000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1035.0, "iv": 1.7684, "open_interest": 1527.0, "volume": 22.0, "delta": 0.002, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0111, "rho": 0.0, "theo": 0.0111, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:30:12", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00766000", "bid": 58.45, "bid_size": 52.0, "ask": 61.73, "ask_size": 52.0, "iv": 2.6775, "open_interest": 0.0, "volume": 10.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0111, "rho": 0.0, "theo": 59.8811, "change": 0.04, "open": 63.46, "high": 63.46, "low": 63.46, "tick": "up", "last_trade_price": 63.46, "last_trade_time": "2026-10-23T09:34:44", "percent_change": 0.0630715, "prev_day_close": 63.420000076294}, {"option": "QQQ261023C00767000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1038.0, "iv": 1.7943, "open_interest": 1481.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0109, "rho": 0.0, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T16:13:50", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261023P00767000", "bid": 59.57, "bid_size": 30.0, "ask": 62.73, "ask_size": 30.0, "iv": 2.8171, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0109, "rho": 0.0, "theo": 60.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.46, "last_trade_time": "2026-10-14T15:16:54", "percent_change": 0.0, "prev_day_close": 64.420000076294}, {"option": "QQQ261023C00768000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1100.0, "iv": 1.8202, "open_interest": 2018.0, "volume": 3.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0108, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:25:45", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261023P00768000", "bid": 60.41, "bid_size": 30.0, "ask": 63.73, "ask_size": 30.0, "iv": 2.7108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0108, "rho": 0.0, "theo": 61.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.64, "last_trade_time": "2026-10-13T10:07:53", "percent_change": 0.0, "prev_day_close": 65.420000076294}, {"option": "QQQ261023C00769000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1049.0, "iv": 1.8461, "open_interest": 602.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0107, "rho": 0.0, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T15:32:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00769000", "bid": 61.36, "bid_size": 30.0, "ask": 64.74, "ask_size": 30.0, "iv": 2.7045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0107, "rho": 0.0, "theo": 62.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.76, "last_trade_time": "2026-10-13T11:32:14", "percent_change": 0.0, "prev_day_close": 66.4249992370606}, {"option": "QQQ261023C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1119.0, "iv": 1.8718, "open_interest": 7612.0, "volume": 56.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0105, "rho": 0.0, "theo": 0.0105, "change": 0.005, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:24:49", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00770000", "bid": 62.42, "bid_size": 30.0, "ask": 65.74, "ask_size": 30.0, "iv": 2.8018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0105, "rho": 0.0, "theo": 63.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-10-21T09:32:14", "percent_change": 0.0, "prev_day_close": 67.4549980163574}, {"option": "QQQ261023C00771000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1084.0, "iv": 1.8975, "open_interest": 693.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0104, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T10:49:20", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261023P00771000", "bid": 63.39, "bid_size": 30.0, "ask": 66.74, "ask_size": 30.0, "iv": 2.8066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0104, "rho": 0.0, "theo": 64.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.64, "last_trade_time": "2026-10-14T15:46:52", "percent_change": 0.0, "prev_day_close": 68.4249992370606}, {"option": "QQQ261023C00772000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1084.0, "iv": 1.9232, "open_interest": 644.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0103, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T12:41:37", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261023P00772000", "bid": 64.36, "bid_size": 30.0, "ask": 67.74, "ask_size": 30.0, "iv": 2.8092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0103, "rho": 0.0, "theo": 65.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.76, "last_trade_time": "2026-10-14T15:41:40", "percent_change": 0.0, "prev_day_close": 69.4249992370606}, {"option": "QQQ261023C00773000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1093.0, "iv": 1.9488, "open_interest": 1674.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0102, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T11:55:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00773000", "bid": 65.36, "bid_size": 30.0, "ask": 68.74, "ask_size": 30.0, "iv": 2.8439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0102, "rho": 0.0, "theo": 66.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.4, "last_trade_time": "2026-10-14T11:52:28", "percent_change": 0.0, "prev_day_close": 70.4249992370606}, {"option": "QQQ261023C00774000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1091.0, "iv": 1.9743, "open_interest": 660.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0006, "theta": -0.01, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T15:48:26", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261023P00774000", "bid": 66.45, "bid_size": 30.0, "ask": 69.73, "ask_size": 30.0, "iv": 2.9632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0002, "vega": 0.0006, "theta": -0.01, "rho": 0.0, "theo": 67.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.14, "last_trade_time": "2026-10-12T12:58:34", "percent_change": 0.0, "prev_day_close": 71.4249992370606}, {"option": "QQQ261023C00775000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1108.0, "iv": 1.9998, "open_interest": 10582.0, "volume": 10.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0099, "rho": 0.0, "theo": 0.0099, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:57:23", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00775000", "bid": 67.45, "bid_size": 73.0, "ask": 70.74, "ask_size": 73.0, "iv": 3.0084, "open_interest": 0.0, "volume": 2.0, "delta": -0.9983, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0099, "rho": 0.0, "theo": 68.8799, "change": 0.245, "open": 72.73, "high": 72.73, "low": 72.7, "tick": "down", "last_trade_price": 72.7, "last_trade_time": "2026-10-23T09:38:07", "percent_change": 0.338144, "prev_day_close": 72.4549980163574}, {"option": "QQQ261023C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1123.0, "iv": 2.1262, "open_interest": 6971.0, "volume": 7.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0093, "rho": 0.0, "theo": 0.0093, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:56:08", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00780000", "bid": 72.46, "bid_size": 21.0, "ask": 75.72, "ask_size": 21.0, "iv": 3.173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0093, "rho": 0.0, "theo": 73.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.84, "last_trade_time": "2026-10-22T09:32:40", "percent_change": 0.0, "prev_day_close": 77.4549980163574}, {"option": "QQQ261023C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1185.0, "iv": 2.2512, "open_interest": 6692.0, "volume": 25.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0087, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:56:08", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261023P00785000", "bid": 77.46, "bid_size": 21.0, "ask": 80.68, "ask_size": 21.0, "iv": 3.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0087, "rho": 0.0, "theo": 78.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.65, "last_trade_time": "2026-10-21T14:48:50", "percent_change": 0.0, "prev_day_close": 82.4650001525879}, {"option": "QQQ261023C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1150.0, "iv": 2.375, "open_interest": 9739.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0082, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T15:49:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00790000", "bid": 82.38, "bid_size": 30.0, "ask": 85.74, "ask_size": 30.0, "iv": 3.4437, "open_interest": 3.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0082, "rho": 0.0, "theo": 83.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.83, "last_trade_time": "2026-10-22T15:59:12", "percent_change": 0.0, "prev_day_close": 87.4549980163574}, {"option": "QQQ261023C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1202.0, "iv": 2.4974, "open_interest": 1830.0, "volume": 34.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0077, "rho": 0.0, "theo": 0.0077, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:31:00", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00795000", "bid": 87.46, "bid_size": 21.0, "ask": 90.72, "ask_size": 21.0, "iv": 3.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0077, "rho": 0.0, "theo": 88.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.68, "last_trade_time": "2026-10-05T10:23:50", "percent_change": 0.0, "prev_day_close": 92.435001373291}, {"option": "QQQ261023C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1175.0, "iv": 2.6186, "open_interest": 2927.0, "volume": 10.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0072, "rho": 0.0, "theo": 0.0072, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:28:28", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00800000", "bid": 92.46, "bid_size": 21.0, "ask": 95.72, "ask_size": 21.0, "iv": 3.8478, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0072, "rho": 0.0, "theo": 93.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-10-07T09:53:44", "percent_change": 0.0, "prev_day_close": 97.4249992370606}, {"option": "QQQ261023C00805000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1195.0, "iv": 2.7386, "open_interest": 1071.0, "volume": 3.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0067, "rho": 0.0, "theo": 0.0067, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T09:44:49", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00805000", "bid": 97.45, "bid_size": 21.0, "ask": 100.7, "ask_size": 21.0, "iv": 3.9728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0067, "rho": 0.0, "theo": 98.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-10-08T11:17:19", "percent_change": 0.0, "prev_day_close": 102.454998016357}, {"option": "QQQ261023C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1215.0, "iv": 2.8574, "open_interest": 2355.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0063, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T11:21:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00810000", "bid": 102.46, "bid_size": 21.0, "ask": 105.72, "ask_size": 21.0, "iv": 4.1725, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0063, "rho": 0.0, "theo": 103.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.0, "last_trade_time": "2026-10-07T09:38:19", "percent_change": 0.0, "prev_day_close": 107.454998016357}, {"option": "QQQ261023C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1220.0, "iv": 2.9751, "open_interest": 461.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0059, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T09:55:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00815000", "bid": 107.57, "bid_size": 21.0, "ask": 110.72, "ask_size": 21.0, "iv": 4.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0059, "rho": 0.0, "theo": 108.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.454998016357}, {"option": "QQQ261023C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1234.0, "iv": 3.0917, "open_interest": 739.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0055, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T12:56:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00820000", "bid": 112.46, "bid_size": 21.0, "ask": 115.72, "ask_size": 21.0, "iv": 4.4899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0055, "rho": 0.0, "theo": 113.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.89, "last_trade_time": "2026-09-11T14:32:48", "percent_change": 0.0, "prev_day_close": 117.454998016357}, {"option": "QQQ261023C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1236.0, "iv": 3.2072, "open_interest": 516.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0051, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T09:48:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00825000", "bid": 117.57, "bid_size": 21.0, "ask": 120.72, "ask_size": 21.0, "iv": 4.7882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0051, "rho": 0.0, "theo": 118.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.39, "last_trade_time": "2026-10-12T09:34:20", "percent_change": 0.0, "prev_day_close": 122.454998016357}, {"option": "QQQ261023C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1239.0, "iv": 3.3218, "open_interest": 638.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0048, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T15:55:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00830000", "bid": 122.46, "bid_size": 21.0, "ask": 125.72, "ask_size": 21.0, "iv": 4.8003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0048, "rho": 0.0, "theo": 123.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.77, "last_trade_time": "2026-10-08T15:52:08", "percent_change": 0.0, "prev_day_close": 127.424999237061}, {"option": "QQQ261023C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1235.0, "iv": 3.4353, "open_interest": 340.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0002, "theta": -0.0044, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T11:29:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00835000", "bid": 127.46, "bid_size": 21.0, "ask": 130.72, "ask_size": 21.0, "iv": 4.9531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0002, "theta": -0.0044, "rho": 0.0, "theo": 128.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.455001831055}, {"option": "QQQ261023C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1235.0, "iv": 3.5478, "open_interest": 249.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0002, "theta": -0.0042, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T10:09:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00840000", "bid": 132.46, "bid_size": 21.0, "ask": 135.72, "ask_size": 21.0, "iv": 5.1044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0002, "theta": -0.0042, "rho": 0.0, "theo": 133.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.455001831055}, {"option": "QQQ261023C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1235.0, "iv": 3.6594, "open_interest": 980.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0002, "theta": -0.0039, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T10:15:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00845000", "bid": 137.46, "bid_size": 21.0, "ask": 140.72, "ask_size": 21.0, "iv": 5.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0002, "theta": -0.0039, "rho": 0.0, "theo": 138.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.85, "last_trade_time": "2026-09-11T09:58:14", "percent_change": 0.0, "prev_day_close": 142.455001831055}, {"option": "QQQ261023C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1230.0, "iv": 3.77, "open_interest": 763.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T11:11:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00850000", "bid": 142.46, "bid_size": 21.0, "ask": 145.7, "ask_size": 21.0, "iv": 5.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 143.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.82, "last_trade_time": "2026-09-11T09:58:15", "percent_change": 0.0, "prev_day_close": 147.455001831055}, {"option": "QQQ261023C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1199.0, "iv": 3.9886, "open_interest": 162.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T16:04:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00860000", "bid": 152.57, "bid_size": 21.0, "ask": 155.72, "ask_size": 21.0, "iv": 5.8603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 153.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.82, "last_trade_time": "2026-09-11T09:58:15", "percent_change": 0.0, "prev_day_close": 157.455001831055}, {"option": "QQQ261023C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1215.0, "iv": 4.2037, "open_interest": 430.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-09T15:32:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00870000", "bid": 162.57, "bid_size": 21.0, "ask": 165.72, "ask_size": 21.0, "iv": 6.1534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 163.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.82, "last_trade_time": "2026-09-11T09:58:15", "percent_change": 0.0, "prev_day_close": 167.455001831055}, {"option": "QQQ261023C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1215.0, "iv": 4.4155, "open_interest": 632.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00880000", "bid": 172.57, "bid_size": 21.0, "ask": 175.7, "ask_size": 21.0, "iv": 6.4109, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 173.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.84, "last_trade_time": "2026-09-11T09:58:15", "percent_change": 0.0, "prev_day_close": 177.455001831055}, {"option": "QQQ261023C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1220.0, "iv": 4.5202, "open_interest": 264.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T14:15:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00885000", "bid": 177.45, "bid_size": 21.0, "ask": 180.7, "ask_size": 21.0, "iv": 6.3475, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 178.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.81, "last_trade_time": "2026-09-11T09:58:16", "percent_change": 0.0, "prev_day_close": 182.455001831055}, {"option": "QQQ261023C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1215.0, "iv": 4.6242, "open_interest": 258.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T09:34:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00890000", "bid": 182.57, "bid_size": 21.0, "ask": 185.72, "ask_size": 21.0, "iv": 6.7241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 183.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.81, "last_trade_time": "2026-09-11T09:58:16", "percent_change": 0.0, "prev_day_close": 187.455001831055}, {"option": "QQQ261023C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1210.0, "iv": 4.7273, "open_interest": 115.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-09T12:26:52", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00895000", "bid": 187.57, "bid_size": 21.0, "ask": 190.7, "ask_size": 21.0, "iv": 6.8318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 188.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.81, "last_trade_time": "2026-09-11T09:58:16", "percent_change": 0.0, "prev_day_close": 192.455001831055}, {"option": "QQQ261023C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1210.0, "iv": 4.8297, "open_interest": 72.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-07T13:06:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00900000", "bid": 192.46, "bid_size": 21.0, "ask": 195.72, "ask_size": 21.0, "iv": 6.8122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 193.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.455001831055}, {"option": "QQQ261023C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1205.0, "iv": 4.9314, "open_interest": 16.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-23T12:09:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00905000", "bid": 197.38, "bid_size": 21.0, "ask": 200.75, "ask_size": 21.0, "iv": 6.8476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 198.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.485000610352}, {"option": "QQQ261023C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1195.0, "iv": 5.0323, "open_interest": 45.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-23T10:27:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00910000", "bid": 202.46, "bid_size": 21.0, "ask": 205.7, "ask_size": 21.0, "iv": 7.0407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 203.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.455001831055}, {"option": "QQQ261023C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1145.0, "iv": 5.1325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00915000", "bid": 207.45, "bid_size": 21.0, "ask": 210.72, "ask_size": 21.0, "iv": 7.1923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 208.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.455001831055}, {"option": "QQQ261023C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1190.0, "iv": 5.232, "open_interest": 10.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:25:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00920000", "bid": 212.45, "bid_size": 21.0, "ask": 215.72, "ask_size": 21.0, "iv": 7.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 213.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.455001831055}, {"option": "QQQ261023C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1135.0, "iv": 5.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00925000", "bid": 217.46, "bid_size": 21.0, "ask": 220.68, "ask_size": 21.0, "iv": 7.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 218.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.435005187988}, {"option": "QQQ261023C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1135.0, "iv": 5.4289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00930000", "bid": 222.45, "bid_size": 21.0, "ask": 225.7, "ask_size": 21.0, "iv": 7.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 223.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.455001831055}, {"option": "QQQ261023C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1181.0, "iv": 5.5264, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T12:39:21", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00935000", "bid": 227.46, "bid_size": 21.0, "ask": 230.72, "ask_size": 21.0, "iv": 7.7305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 228.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.435005187988}, {"option": "QQQ261023C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1170.0, "iv": 5.6232, "open_interest": 30.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T09:51:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00940000", "bid": 232.45, "bid_size": 21.0, "ask": 235.7, "ask_size": 21.0, "iv": 7.7936, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 233.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.455001831055}, {"option": "QQQ261023C00945000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1125.0, "iv": 5.7193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00945000", "bid": 237.46, "bid_size": 21.0, "ask": 240.72, "ask_size": 21.0, "iv": 7.9838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 238.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.455001831055}, {"option": "QQQ261023C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4500.0, "iv": 5.8148, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261023P00950000", "bid": 242.57, "bid_size": 21.0, "ask": 245.72, "ask_size": 21.0, "iv": 8.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 243.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.455001831055}, {"option": "QQQ261026C00450000", "bid": 254.31, "bid_size": 30.0, "ask": 257.69, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0023, "rho": 0.0123, "theo": 256.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.794998168945}, {"option": "QQQ261026P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 380.0, "iv": 1.4283, "open_interest": 171.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0023, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T09:55:03", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261026C00455000", "bid": 249.3, "bid_size": 30.0, "ask": 252.69, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0026, "rho": 0.0124, "theo": 251.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.794998168945}, {"option": "QQQ261026P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 322.0, "iv": 1.3951, "open_interest": 1943.0, "volume": 10.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0027, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:38:22", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026C00460000", "bid": 244.31, "bid_size": 30.0, "ask": 247.69, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.003, "rho": 0.0126, "theo": 246.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.794998168945}, {"option": "QQQ261026P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 317.0, "iv": 1.3622, "open_interest": 2046.0, "volume": 22.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.003, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:38:24", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026C00465000", "bid": 239.25, "bid_size": 30.0, "ask": 242.69, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0033, "rho": 0.0127, "theo": 241.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.800003051758}, {"option": "QQQ261026P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 351.0, "iv": 1.3297, "open_interest": 2067.0, "volume": 29.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.0034, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:27:42", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026C00470000", "bid": 234.32, "bid_size": 30.0, "ask": 237.69, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0037, "rho": 0.0129, "theo": 236.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.805000305176}, {"option": "QQQ261026P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 285.0, "iv": 1.2974, "open_interest": 1238.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0037, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T16:06:26", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026C00475000", "bid": 229.32, "bid_size": 30.0, "ask": 232.69, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0041, "rho": 0.013, "theo": 231.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.800003051758}, {"option": "QQQ261026P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 270.0, "iv": 1.2655, "open_interest": 28.0, "volume": 121.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0041, "rho": 0.0, "theo": 0.0042, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:28:02", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026C00480000", "bid": 224.32, "bid_size": 30.0, "ask": 227.69, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0046, "rho": 0.0131, "theo": 226.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.904998779297}, {"option": "QQQ261026P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 312.0, "iv": 1.2339, "open_interest": 744.0, "volume": 530.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0046, "rho": 0.0, "theo": 0.0046, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:52:22", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026C00485000", "bid": 219.25, "bid_size": 30.0, "ask": 222.69, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0007, "theta": -0.0051, "rho": 0.0133, "theo": 221.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.800003051758}, {"option": "QQQ261026P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 270.0, "iv": 1.2026, "open_interest": 1393.0, "volume": 620.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0051, "rho": 0.0, "theo": 0.0052, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:16:55", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026C00490000", "bid": 214.25, "bid_size": 30.0, "ask": 217.69, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0007, "theta": -0.0056, "rho": 0.0134, "theo": 216.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.800003051758}, {"option": "QQQ261026P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3500.0, "iv": 1.1716, "open_interest": 1171.0, "volume": 1501.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0056, "rho": 0.0, "theo": 0.0057, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:46:47", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261026C00495000", "bid": 209.25, "bid_size": 30.0, "ask": 212.69, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0062, "rho": 0.0135, "theo": 211.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.819999694824}, {"option": "QQQ261026P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3500.0, "iv": 1.1408, "open_interest": 181.0, "volume": 2001.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0062, "rho": 0.0, "theo": 0.0063, "change": -0.01, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:32:26", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261026C00500000", "bid": 204.32, "bid_size": 30.0, "ask": 207.69, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0009, "theta": -0.0068, "rho": 0.0137, "theo": 206.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.805000305176}, {"option": "QQQ261026P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3486.0, "iv": 1.1104, "open_interest": 958.0, "volume": 986.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0068, "rho": 0.0, "theo": 0.0069, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:12:00", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261026C00505000", "bid": 199.28, "bid_size": 30.0, "ask": 202.69, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": -0.0074, "rho": 0.0138, "theo": 201.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.805000305176}, {"option": "QQQ261026P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 179.0, "iv": 1.0802, "open_interest": 366.0, "volume": 354.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0074, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:12:00", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261026C00510000", "bid": 194.27, "bid_size": 30.0, "ask": 197.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0011, "theta": -0.0081, "rho": 0.014, "theo": 196.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.830001831055}, {"option": "QQQ261026P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 368.0, "iv": 1.0502, "open_interest": 131.0, "volume": 992.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.0081, "rho": 0.0, "theo": 0.0083, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:26:38", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261026C00515000", "bid": 189.33, "bid_size": 30.0, "ask": 192.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0012, "theta": -0.0088, "rho": 0.0141, "theo": 191.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.819999694824}, {"option": "QQQ261026P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 146.0, "iv": 1.0206, "open_interest": 203.0, "volume": 1482.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0088, "rho": 0.0, "theo": 0.0091, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:04:01", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261026C00520000", "bid": 184.25, "bid_size": 30.0, "ask": 187.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0013, "theta": -0.0096, "rho": 0.0142, "theo": 186.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.755004882812}, {"option": "QQQ261026P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 63.0, "iv": 0.9911, "open_interest": 153.0, "volume": 1085.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0096, "rho": 0.0, "theo": 0.0099, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:24:52", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261026C00525000", "bid": 179.27, "bid_size": 30.0, "ask": 182.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 17.0, "volume": 17.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0014, "theta": -0.0104, "rho": 0.0144, "theo": 181.2146, "change": 5.59, "open": 183.44, "high": 183.44, "low": 183.44, "tick": "up", "last_trade_price": 183.44, "last_trade_time": "2026-10-23T11:00:51", "percent_change": 3.1431, "prev_day_close": 177.849998474121}, {"option": "QQQ261026P00525000", "bid": 0.01, "bid_size": 369.0, "ask": 0.02, "ask_size": 536.0, "iv": 1.0445, "open_interest": 70.0, "volume": 965.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0104, "rho": 0.0, "theo": 0.0107, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:30:17", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261026C00530000", "bid": 174.26, "bid_size": 30.0, "ask": 177.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 9.0, "volume": 9.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0016, "theta": -0.0112, "rho": 0.0145, "theo": 176.2161, "change": 5.755, "open": 178.59, "high": 178.59, "low": 178.59, "tick": "up", "last_trade_price": 178.59, "last_trade_time": "2026-10-23T10:59:01", "percent_change": 3.32977, "prev_day_close": 172.834999084473}, {"option": "QQQ261026P00530000", "bid": 0.01, "bid_size": 369.0, "ask": 0.02, "ask_size": 517.0, "iv": 1.0134, "open_interest": 139.0, "volume": 335.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0016, "theta": -0.0112, "rho": 0.0, "theo": 0.0116, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:17:25", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261026C00535000", "bid": 169.26, "bid_size": 30.0, "ask": 172.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0017, "theta": -0.0121, "rho": 0.0146, "theo": 171.2177, "change": 5.71, "open": 173.57, "high": 173.57, "low": 173.57, "tick": "up", "last_trade_price": 173.57, "last_trade_time": "2026-10-23T10:58:03", "percent_change": 3.40164, "prev_day_close": 167.860000610352}, {"option": "QQQ261026P00535000", "bid": 0.01, "bid_size": 369.0, "ask": 0.02, "ask_size": 423.0, "iv": 0.9825, "open_interest": 600.0, "volume": 472.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0017, "theta": -0.0121, "rho": 0.0, "theo": 0.0126, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:17:17", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261026C00540000", "bid": 164.26, "bid_size": 30.0, "ask": 167.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0019, "theta": -0.013, "rho": 0.0148, "theo": 166.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.764999389648}, {"option": "QQQ261026P00540000", "bid": 0.01, "bid_size": 219.0, "ask": 0.02, "ask_size": 272.0, "iv": 0.9518, "open_interest": 653.0, "volume": 4.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0019, "theta": -0.013, "rho": 0.0, "theo": 0.0136, "change": -0.02, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:17:09", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261026C00545000", "bid": 159.26, "bid_size": 30.0, "ask": 162.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0021, "theta": -0.014, "rho": 0.0149, "theo": 161.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.854995727539}, {"option": "QQQ261026P00545000", "bid": 0.01, "bid_size": 141.0, "ask": 0.02, "ask_size": 240.0, "iv": 0.9214, "open_interest": 451.0, "volume": 3.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0021, "theta": -0.014, "rho": 0.0, "theo": 0.0147, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:16:58", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261026C00550000", "bid": 154.34, "bid_size": 30.0, "ask": 157.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0151, "rho": 0.015, "theo": 156.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.774993896484}, {"option": "QQQ261026P00550000", "bid": 0.01, "bid_size": 273.0, "ask": 0.02, "ask_size": 242.0, "iv": 0.8912, "open_interest": 1803.0, "volume": 54.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0151, "rho": 0.0, "theo": 0.0158, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:16:50", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261026C00555000", "bid": 149.26, "bid_size": 30.0, "ask": 152.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0161, "rho": 0.0152, "theo": 151.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.875}, {"option": "QQQ261026P00555000", "bid": 0.01, "bid_size": 340.0, "ask": 0.02, "ask_size": 369.0, "iv": 0.8612, "open_interest": 815.0, "volume": 9.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0161, "rho": 0.0, "theo": 0.0169, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:56:42", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261026C00560000", "bid": 144.34, "bid_size": 30.0, "ask": 147.65, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0173, "rho": 0.0153, "theo": 146.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.775001525879}, {"option": "QQQ261026P00560000", "bid": 0.01, "bid_size": 421.0, "ask": 0.02, "ask_size": 369.0, "iv": 0.8315, "open_interest": 5485.0, "volume": 39.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0173, "rho": 0.0, "theo": 0.0182, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:56:33", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261026C00565000", "bid": 139.27, "bid_size": 30.0, "ask": 142.47, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0184, "rho": 0.0154, "theo": 141.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.88500213623}, {"option": "QQQ261026P00565000", "bid": 0.01, "bid_size": 683.0, "ask": 0.02, "ask_size": 313.0, "iv": 0.8019, "open_interest": 5779.0, "volume": 33.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0184, "rho": 0.0, "theo": 0.0195, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:56:19", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261026C00570000", "bid": 134.38, "bid_size": 30.0, "ask": 137.21, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0196, "rho": 0.0156, "theo": 136.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.809997558594}, {"option": "QQQ261026P00570000", "bid": 0.01, "bid_size": 782.0, "ask": 0.02, "ask_size": 369.0, "iv": 0.7725, "open_interest": 2177.0, "volume": 178.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0196, "rho": 0.0, "theo": 0.0208, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:54:42", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261026C00575000", "bid": 129.36, "bid_size": 30.0, "ask": 132.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0209, "rho": 0.0157, "theo": 131.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.930004119873}, {"option": "QQQ261026P00575000", "bid": 0.01, "bid_size": 1003.0, "ask": 0.03, "ask_size": 355.0, "iv": 0.7619, "open_interest": 1179.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0209, "rho": 0.0, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T16:02:22", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261026C00580000", "bid": 124.86, "bid_size": 30.0, "ask": 127.66, "ask_size": 30.0, "iv": 0.7972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0222, "rho": 0.0158, "theo": 126.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.799999237061}, {"option": "QQQ261026P00580000", "bid": 0.01, "bid_size": 1054.0, "ask": 0.03, "ask_size": 379.0, "iv": 0.7323, "open_interest": 4426.0, "volume": 402.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0222, "rho": 0.0, "theo": 0.0237, "change": -0.03, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:48:10", "percent_change": -60.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261026C00585000", "bid": 119.78, "bid_size": 30.0, "ask": 122.65, "ask_size": 30.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0236, "rho": 0.016, "theo": 121.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.88500213623}, {"option": "QQQ261026P00585000", "bid": 0.02, "bid_size": 246.0, "ask": 0.03, "ask_size": 324.0, "iv": 0.7171, "open_interest": 1425.0, "volume": 7.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0236, "rho": 0.0, "theo": 0.0252, "change": -0.03, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:30:41", "percent_change": -50.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261026C00590000", "bid": 114.3, "bid_size": 30.0, "ask": 117.64, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0044, "theta": -0.025, "rho": 0.0161, "theo": 116.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.830001831055}, {"option": "QQQ261026P00590000", "bid": 0.02, "bid_size": 475.0, "ask": 0.03, "ask_size": 370.0, "iv": 0.6873, "open_interest": 562.0, "volume": 96.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0044, "theta": -0.025, "rho": 0.0, "theo": 0.0268, "change": -0.04, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:21:35", "percent_change": -66.6667, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261026C00595000", "bid": 109.36, "bid_size": 30.0, "ask": 112.63, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0264, "rho": 0.0162, "theo": 111.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.895000457764}, {"option": "QQQ261026P00595000", "bid": 0.02, "bid_size": 680.0, "ask": 0.03, "ask_size": 246.0, "iv": 0.6577, "open_interest": 377.0, "volume": 235.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0264, "rho": 0.0, "theo": 0.0285, "change": -0.03, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T13:42:47", "percent_change": -50.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261026C00600000", "bid": 104.36, "bid_size": 30.0, "ask": 107.67, "ask_size": 30.0, "iv": 0.0, "open_interest": 3.0, "volume": 5.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0279, "rho": 0.0164, "theo": 106.2434, "change": 1.65, "open": 104.49, "high": 104.49, "low": 104.49, "tick": "down", "last_trade_price": 104.49, "last_trade_time": "2026-10-23T10:17:42", "percent_change": 1.60444, "prev_day_close": 102.839996337891}, {"option": "QQQ261026P00600000", "bid": 0.02, "bid_size": 936.0, "ask": 0.03, "ask_size": 60.0, "iv": 0.6283, "open_interest": 1783.0, "volume": 528.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0279, "rho": 0.0, "theo": 0.0303, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T13:58:36", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "QQQ261026C00605000", "bid": 99.32, "bid_size": 30.0, "ask": 102.57, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0295, "rho": 0.0165, "theo": 101.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9249992370606}, {"option": "QQQ261026P00605000", "bid": 0.02, "bid_size": 948.0, "ask": 0.04, "ask_size": 647.0, "iv": 0.6094, "open_interest": 728.0, "volume": 164.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0295, "rho": 0.0, "theo": 0.0321, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T10:53:38", "percent_change": -42.8571, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261026C00610000", "bid": 94.76, "bid_size": 30.0, "ask": 97.67, "ask_size": 30.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0312, "rho": 0.0166, "theo": 96.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8549995422363}, {"option": "QQQ261026P00610000", "bid": 0.03, "bid_size": 593.0, "ask": 0.04, "ask_size": 655.0, "iv": 0.5887, "open_interest": 169.0, "volume": 335.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0312, "rho": -0.0001, "theo": 0.0341, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T14:02:39", "percent_change": -42.8571, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261026C00615000", "bid": 89.38, "bid_size": 30.0, "ask": 92.18, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0068, "theta": -0.033, "rho": 0.0168, "theo": 91.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8899993896484}, {"option": "QQQ261026P00615000", "bid": 0.03, "bid_size": 672.0, "ask": 0.04, "ask_size": 293.0, "iv": 0.5586, "open_interest": 62.0, "volume": 85.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0068, "theta": -0.0329, "rho": -0.0001, "theo": 0.0361, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T12:22:35", "percent_change": -50.0, "prev_day_close": 0.080000001937151}, {"option": "QQQ261026C00620000", "bid": 84.41, "bid_size": 30.0, "ask": 87.68, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0075, "theta": -0.0348, "rho": 0.0169, "theo": 86.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8549995422363}, {"option": "QQQ261026P00620000", "bid": 0.03, "bid_size": 844.0, "ask": 0.04, "ask_size": 263.0, "iv": 0.5292, "open_interest": 68.0, "volume": 549.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0075, "theta": -0.0348, "rho": -0.0001, "theo": 0.0384, "change": -0.04, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T14:20:40", "percent_change": -50.0, "prev_day_close": 0.080000001937151}, {"option": "QQQ261026C00625000", "bid": 79.85, "bid_size": 30.0, "ask": 82.53, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0004, "vega": 0.0082, "theta": -0.0368, "rho": 0.017, "theo": 81.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9599990844726}, {"option": "QQQ261026P00625000", "bid": 0.04, "bid_size": 663.0, "ask": 0.05, "ask_size": 704.0, "iv": 0.5128, "open_interest": 398.0, "volume": 412.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0082, "theta": -0.0368, "rho": -0.0001, "theo": 0.0409, "change": -0.05, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T13:59:31", "percent_change": -55.5556, "prev_day_close": 0.0899999998509884}, {"option": "QQQ261026C00630000", "bid": 74.86, "bid_size": 30.0, "ask": 77.26, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0004, "vega": 0.0091, "theta": -0.0391, "rho": 0.0172, "theo": 76.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8899993896484}, {"option": "QQQ261026P00630000", "bid": 0.04, "bid_size": 862.0, "ask": 0.05, "ask_size": 755.0, "iv": 0.4826, "open_interest": 258.0, "volume": 725.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0091, "theta": -0.0391, "rho": -0.0001, "theo": 0.0436, "change": -0.05, "open": 0.07, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T12:30:35", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261026C00635000", "bid": 69.88, "bid_size": 30.0, "ask": 72.52, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0005, "vega": 0.0101, "theta": -0.0415, "rho": 0.0173, "theo": 71.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.060001373291}, {"option": "QQQ261026P00635000", "bid": 0.04, "bid_size": 837.0, "ask": 0.05, "ask_size": 262.0, "iv": 0.4525, "open_interest": 417.0, "volume": 982.0, "delta": -0.0052, "gamma": 0.0005, "vega": 0.0101, "theta": -0.0415, "rho": -0.0001, "theo": 0.0467, "change": -0.06, "open": 0.08, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:47:13", "percent_change": -54.5455, "prev_day_close": 0.109999999403954}, {"option": "QQQ261026C00640000", "bid": 64.39, "bid_size": 30.0, "ask": 67.23, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0006, "vega": 0.0113, "theta": -0.0444, "rho": 0.0174, "theo": 66.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0750007629394}, {"option": "QQQ261026P00640000", "bid": 0.05, "bid_size": 585.0, "ask": 0.06, "ask_size": 766.0, "iv": 0.4321, "open_interest": 2510.0, "volume": 399.0, "delta": -0.0059, "gamma": 0.0006, "vega": 0.0113, "theta": -0.0444, "rho": -0.0001, "theo": 0.0503, "change": -0.085, "open": 0.09, "high": 0.12, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:27:45", "percent_change": -62.963, "prev_day_close": 0.134999997913837}, {"option": "QQQ261026C00645000", "bid": 59.86, "bid_size": 30.0, "ask": 62.26, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0007, "vega": 0.0127, "theta": -0.0478, "rho": 0.0175, "theo": 61.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1049995422363}, {"option": "QQQ261026P00645000", "bid": 0.05, "bid_size": 683.0, "ask": 0.06, "ask_size": 250.0, "iv": 0.4012, "open_interest": 318.0, "volume": 177.0, "delta": -0.0067, "gamma": 0.0007, "vega": 0.0127, "theta": -0.0478, "rho": -0.0001, "theo": 0.0547, "change": -0.095, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T14:24:09", "percent_change": -61.2903, "prev_day_close": 0.155000001192093}, {"option": "QQQ261026C00650000", "bid": 55.6, "bid_size": 30.0, "ask": 57.32, "ask_size": 30.0, "iv": 0.4532, "open_interest": 10.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0009, "vega": 0.0145, "theta": -0.0521, "rho": 0.0176, "theo": 56.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-10-22T11:24:12", "percent_change": 0.0, "prev_day_close": 53.0699996948242}, {"option": "QQQ261026P00650000", "bid": 0.06, "bid_size": 437.0, "ask": 0.07, "ask_size": 305.0, "iv": 0.3781, "open_interest": 1782.0, "volume": 2629.0, "delta": -0.0078, "gamma": 0.0009, "vega": 0.0145, "theta": -0.0521, "rho": -0.0001, "theo": 0.0603, "change": -0.135, "open": 0.12, "high": 0.15, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T14:11:23", "percent_change": -69.2308, "prev_day_close": 0.195000000298023}, {"option": "QQQ261026C00655000", "bid": 49.95, "bid_size": 30.0, "ask": 52.23, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9908, "gamma": 0.0011, "vega": 0.017, "theta": -0.0578, "rho": 0.0178, "theo": 51.2878, "change": 4.415, "open": 52.66, "high": 52.66, "low": 52.66, "tick": "no_change", "last_trade_price": 52.66, "last_trade_time": "2026-10-23T10:45:57", "percent_change": 9.15121, "prev_day_close": 48.2450008392334}, {"option": "QQQ261026P00655000", "bid": 0.06, "bid_size": 890.0, "ask": 0.07, "ask_size": 373.0, "iv": 0.3471, "open_interest": 1268.0, "volume": 1556.0, "delta": -0.0093, "gamma": 0.0011, "vega": 0.017, "theta": -0.0578, "rho": -0.0002, "theo": 0.0679, "change": -0.185, "open": 0.17, "high": 0.18, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T14:33:07", "percent_change": -72.549, "prev_day_close": 0.254999995231628}, {"option": "QQQ261026C00660000", "bid": 44.92, "bid_size": 43.0, "ask": 46.63, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 45.0, "delta": 0.9886, "gamma": 0.0014, "vega": 0.0203, "theta": -0.0662, "rho": 0.0178, "theo": 46.2997, "change": 2.53, "open": 44.74, "high": 47.76, "low": 44.58, "tick": "down", "last_trade_price": 45.69, "last_trade_time": "2026-10-23T14:24:55", "percent_change": 5.86191, "prev_day_close": 43.1599998474121}, {"option": "QQQ261026P00660000", "bid": 0.07, "bid_size": 900.0, "ask": 0.08, "ask_size": 299.0, "iv": 0.3218, "open_interest": 2923.0, "volume": 953.0, "delta": -0.0114, "gamma": 0.0014, "vega": 0.0203, "theta": -0.0663, "rho": -0.0002, "theo": 0.0793, "change": -0.265, "open": 0.2, "high": 0.25, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T14:30:53", "percent_change": -76.8116, "prev_day_close": 0.344999998807907}, {"option": "QQQ261026C00665000", "bid": 39.43, "bid_size": 30.0, "ask": 42.63, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 50.0, "delta": 0.9854, "gamma": 0.0019, "vega": 0.0253, "theta": -0.0796, "rho": 0.0179, "theo": 41.3188, "change": -0.725, "open": 37.78, "high": 37.78, "low": 37.78, "tick": "down", "last_trade_price": 37.78, "last_trade_time": "2026-10-23T09:35:41", "percent_change": -1.88287, "prev_day_close": 38.5049991607666}, {"option": "QQQ261026P00665000", "bid": 0.09, "bid_size": 974.0, "ask": 0.1, "ask_size": 490.0, "iv": 0.2996, "open_interest": 3083.0, "volume": 3910.0, "delta": -0.0147, "gamma": 0.0019, "vega": 0.0254, "theta": -0.0798, "rho": -0.0003, "theo": 0.098, "change": -0.39, "open": 0.33, "high": 0.35, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T14:33:07", "percent_change": -81.25, "prev_day_close": 0.480000004172325}, {"option": "QQQ261026C00670000", "bid": 35.1, "bid_size": 30.0, "ask": 37.5, "ask_size": 30.0, "iv": 0.2603, "open_interest": 6.0, "volume": 20.0, "delta": 0.9798, "gamma": 0.0027, "vega": 0.0333, "theta": -0.1028, "rho": 0.018, "theo": 36.3528, "change": 2.465, "open": 32.22, "high": 37.27, "low": 32.22, "tick": "down", "last_trade_price": 36.07, "last_trade_time": "2026-10-23T13:49:16", "percent_change": 7.33522, "prev_day_close": 33.6049995422363}, {"option": "QQQ261026P00670000", "bid": 0.13, "bid_size": 484.0, "ask": 0.14, "ask_size": 558.0, "iv": 0.2815, "open_interest": 1775.0, "volume": 5172.0, "delta": -0.0202, "gamma": 0.0027, "vega": 0.0333, "theta": -0.1028, "rho": -0.0004, "theo": 0.131, "change": -0.555, "open": 0.51, "high": 0.54, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T14:33:07", "percent_change": -79.8561, "prev_day_close": 0.694999992847443}, {"option": "QQQ261026C00675000", "bid": 30.86, "bid_size": 31.0, "ask": 31.65, "ask_size": 30.0, "iv": 0.2038, "open_interest": 8.0, "volume": 59.0, "delta": 0.9698, "gamma": 0.004, "vega": 0.0464, "theta": -0.144, "rho": 0.0179, "theo": 31.417, "change": 2.01, "open": 28.12, "high": 33.25, "low": 27.54, "tick": "no_change", "last_trade_price": 31.07, "last_trade_time": "2026-10-23T14:27:54", "percent_change": 6.91673, "prev_day_close": 29.0599994659424}, {"option": "QQQ261026P00675000", "bid": 0.19, "bid_size": 687.0, "ask": 0.2, "ask_size": 587.0, "iv": 0.2627, "open_interest": 4215.0, "volume": 4198.0, "delta": -0.0302, "gamma": 0.004, "vega": 0.0464, "theta": -0.144, "rho": -0.0006, "theo": 0.1947, "change": -0.825, "open": 0.76, "high": 0.83, "low": 0.18, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T14:33:00", "percent_change": -80.4878, "prev_day_close": 1.02499997615814}, {"option": "QQQ261026C00680000", "bid": 26.49, "bid_size": 30.0, "ask": 26.59, "ask_size": 2.0, "iv": 0.2459, "open_interest": 37.0, "volume": 44.0, "delta": 0.9516, "gamma": 0.0062, "vega": 0.0678, "theta": -0.2159, "rho": 0.0177, "theo": 26.5415, "change": 1.13, "open": 23.61, "high": 28.31, "low": 23.0, "tick": "no_change", "last_trade_price": 25.61, "last_trade_time": "2026-10-23T13:34:32", "percent_change": 4.61601, "prev_day_close": 24.4799995422363}, {"option": "QQQ261026P00680000", "bid": 0.32, "bid_size": 246.0, "ask": 0.33, "ask_size": 633.0, "iv": 0.2495, "open_interest": 4566.0, "volume": 14948.0, "delta": -0.0485, "gamma": 0.0062, "vega": 0.0678, "theta": -0.216, "rho": -0.0009, "theo": 0.3187, "change": -1.205, "open": 1.13, "high": 1.29, "low": 0.28, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-23T14:33:16", "percent_change": -79.0164, "prev_day_close": 1.52499997615814}, {"option": "QQQ261026C00685000", "bid": 21.73, "bid_size": 39.0, "ask": 21.83, "ask_size": 30.0, "iv": 0.2354, "open_interest": 15.0, "volume": 38.0, "delta": 0.9195, "gamma": 0.0096, "vega": 0.0997, "theta": -0.332, "rho": 0.0172, "theo": 21.7794, "change": 1.54, "open": 18.66, "high": 24.24, "low": 18.66, "tick": "up", "last_trade_price": 21.74, "last_trade_time": "2026-10-23T13:58:03", "percent_change": 7.62376, "prev_day_close": 20.1999998092651}, {"option": "QQQ261026P00685000", "bid": 0.55, "bid_size": 302.0, "ask": 0.56, "ask_size": 347.0, "iv": 0.2374, "open_interest": 4724.0, "volume": 7470.0, "delta": -0.0806, "gamma": 0.0097, "vega": 0.0998, "theta": -0.3324, "rho": -0.0014, "theo": 0.5562, "change": -1.685, "open": 2.02, "high": 2.02, "low": 0.47, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-23T14:33:07", "percent_change": -75.0557, "prev_day_close": 2.24500000476837}, {"option": "QQQ261026C00688000", "bid": 18.96, "bid_size": 10.0, "ask": 19.05, "ask_size": 5.0, "iv": 0.2302, "open_interest": 0.0, "volume": 46.0, "delta": 0.8908, "gamma": 0.0124, "vega": 0.1242, "theta": -0.4254, "rho": 0.0167, "theo": 19.0094, "change": 18.75, "open": 16.03, "high": 21.4, "low": 16.03, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-10-23T13:47:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026P00688000", "bid": 0.78, "bid_size": 308.0, "ask": 0.79, "ask_size": 367.0, "iv": 0.2318, "open_interest": 0.0, "volume": 5675.0, "delta": -0.1093, "gamma": 0.0124, "vega": 0.1243, "theta": -0.426, "rho": -0.0019, "theo": 0.7861, "change": 0.83, "open": 2.31, "high": 2.44, "low": 0.67, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-23T14:31:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026C00689000", "bid": 18.06, "bid_size": 22.0, "ask": 18.15, "ask_size": 6.0, "iv": 0.2289, "open_interest": 0.0, "volume": 25.0, "delta": 0.8793, "gamma": 0.0134, "vega": 0.133, "theta": -0.4602, "rho": 0.0165, "theo": 18.1055, "change": 17.5, "open": 15.26, "high": 18.87, "low": 15.26, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-10-23T13:32:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026P00689000", "bid": 0.88, "bid_size": 256.0, "ask": 0.89, "ask_size": 237.0, "iv": 0.2303, "open_interest": 0.0, "volume": 2862.0, "delta": -0.1208, "gamma": 0.0134, "vega": 0.1331, "theta": -0.4608, "rho": -0.0021, "theo": 0.8821, "change": 0.89, "open": 2.5, "high": 2.62, "low": 0.75, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-23T14:32:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026C00690000", "bid": 17.18, "bid_size": 30.0, "ask": 17.24, "ask_size": 40.0, "iv": 0.2278, "open_interest": 35.0, "volume": 189.0, "delta": 0.8668, "gamma": 0.0144, "vega": 0.1422, "theta": -0.4963, "rho": 0.0163, "theo": 17.2127, "change": 0.78, "open": 14.35, "high": 19.54, "low": 14.33, "tick": "down", "last_trade_price": 17.01, "last_trade_time": "2026-10-23T14:08:48", "percent_change": 4.80591, "prev_day_close": 16.2300004959106}, {"option": "QQQ261026P00690000", "bid": 0.98, "bid_size": 140.0, "ask": 0.99, "ask_size": 139.0, "iv": 0.2281, "open_interest": 6763.0, "volume": 15036.0, "delta": -0.1334, "gamma": 0.0145, "vega": 0.1424, "theta": -0.4972, "rho": -0.0023, "theo": 0.9894, "change": -2.25, "open": 2.67, "high": 2.93, "low": 0.83, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T14:33:08", "percent_change": -69.2308, "prev_day_close": 3.25}, {"option": "QQQ261026C00691000", "bid": 16.31, "bid_size": 9.0, "ask": 16.37, "ask_size": 21.0, "iv": 0.2266, "open_interest": 0.0, "volume": 56.0, "delta": 0.8532, "gamma": 0.0156, "vega": 0.1517, "theta": -0.5337, "rho": 0.0161, "theo": 16.3321, "change": 15.97, "open": 14.67, "high": 17.88, "low": 14.04, "tick": "up", "last_trade_price": 15.97, "last_trade_time": "2026-10-23T14:30:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026P00691000", "bid": 1.1, "bid_size": 274.0, "ask": 1.11, "ask_size": 246.0, "iv": 0.2268, "open_interest": 0.0, "volume": 3241.0, "delta": -0.147, "gamma": 0.0156, "vega": 0.1518, "theta": -0.5347, "rho": -0.0025, "theo": 1.1088, "change": 1.17, "open": 3.03, "high": 3.15, "low": 0.93, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-23T14:31:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026C00692000", "bid": 15.44, "bid_size": 9.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.2248, "open_interest": 0.0, "volume": 91.0, "delta": 0.8385, "gamma": 0.0167, "vega": 0.1612, "theta": -0.572, "rho": 0.0158, "theo": 15.4646, "change": 14.98, "open": 12.88, "high": 16.87, "low": 12.88, "tick": "no_change", "last_trade_price": 14.98, "last_trade_time": "2026-10-23T14:24:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026P00692000", "bid": 1.23, "bid_size": 114.0, "ask": 1.24, "ask_size": 1.0, "iv": 0.2253, "open_interest": 0.0, "volume": 4063.0, "delta": -0.1618, "gamma": 0.0167, "vega": 0.1613, "theta": -0.5732, "rho": -0.0028, "theo": 1.2414, "change": 1.25, "open": 3.28, "high": 3.35, "low": 1.04, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-23T14:33:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026C00693000", "bid": 14.59, "bid_size": 10.0, "ask": 14.65, "ask_size": 5.0, "iv": 0.2234, "open_interest": 0.0, "volume": 78.0, "delta": 0.8227, "gamma": 0.0178, "vega": 0.171, "theta": -0.6108, "rho": 0.0155, "theo": 14.6112, "change": 14.14, "open": 12.52, "high": 16.68, "low": 12.11, "tick": "down", "last_trade_price": 14.14, "last_trade_time": "2026-10-23T14:24:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026P00693000", "bid": 1.38, "bid_size": 119.0, "ask": 1.39, "ask_size": 114.0, "iv": 0.2232, "open_interest": 0.0, "volume": 2506.0, "delta": -0.1777, "gamma": 0.0179, "vega": 0.1712, "theta": -0.6122, "rho": -0.0029, "theo": 1.3882, "change": 1.41, "open": 3.54, "high": 3.66, "low": 1.16, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-23T14:32:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026C00694000", "bid": 13.75, "bid_size": 20.0, "ask": 13.81, "ask_size": 18.0, "iv": 0.2216, "open_interest": 0.0, "volume": 105.0, "delta": 0.8056, "gamma": 0.019, "vega": 0.1807, "theta": -0.6497, "rho": 0.0152, "theo": 13.773, "change": 13.31, "open": 11.99, "high": 15.73, "low": 11.56, "tick": "no_change", "last_trade_price": 13.31, "last_trade_time": "2026-10-23T14:24:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026P00694000", "bid": 1.54, "bid_size": 26.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.2218, "open_interest": 0.0, "volume": 2033.0, "delta": -0.1948, "gamma": 0.0191, "vega": 0.1808, "theta": -0.6513, "rho": -0.0033, "theo": 1.5502, "change": 1.62, "open": 3.87, "high": 3.92, "low": 1.31, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-23T14:29:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026C00695000", "bid": 12.93, "bid_size": 30.0, "ask": 12.99, "ask_size": 41.0, "iv": 0.2201, "open_interest": 44.0, "volume": 420.0, "delta": 0.7874, "gamma": 0.0202, "vega": 0.1902, "theta": -0.6881, "rho": 0.0149, "theo": 12.9509, "change": 0.15, "open": 11.16, "high": 15.54, "low": 10.6, "tick": "up", "last_trade_price": 12.73, "last_trade_time": "2026-10-23T14:32:24", "percent_change": 1.19237, "prev_day_close": 12.5799999237061}, {"option": "QQQ261026P00695000", "bid": 1.72, "bid_size": 63.0, "ask": 1.73, "ask_size": 4.0, "iv": 0.2205, "open_interest": 11752.0, "volume": 10936.0, "delta": -0.213, "gamma": 0.0203, "vega": 0.1905, "theta": -0.6899, "rho": -0.0036, "theo": 1.7282, "change": -2.87, "open": 4.17, "high": 4.3, "low": 1.45, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-10-23T14:33:20", "percent_change": -62.3913, "prev_day_close": 4.59999990463257}, {"option": "QQQ261026C00696000", "bid": 12.13, "bid_size": 10.0, "ask": 12.18, "ask_size": 19.0, "iv": 0.2184, "open_interest": 0.0, "volume": 111.0, "delta": 0.768, "gamma": 0.0214, "vega": 0.1998, "theta": -0.7256, "rho": 0.0145, "theo": 12.1458, "change": 11.89, "open": 10.38, "high": 14.05, "low": 10.0, "tick": "up", "last_trade_price": 11.89, "last_trade_time": "2026-10-23T14:31:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026P00696000", "bid": 1.91, "bid_size": 106.0, "ask": 1.93, "ask_size": 42.0, "iv": 0.2185, "open_interest": 0.0, "volume": 5437.0, "delta": -0.2326, "gamma": 0.0215, "vega": 0.2, "theta": -0.7277, "rho": -0.0037, "theo": 1.9236, "change": 2.04, "open": 4.42, "high": 4.5, "low": 1.62, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-10-23T14:31:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026C00697000", "bid": 11.34, "bid_size": 34.0, "ask": 11.39, "ask_size": 31.0, "iv": 0.2166, "open_interest": 0.0, "volume": 231.0, "delta": 0.7473, "gamma": 0.0226, "vega": 0.2089, "theta": -0.7615, "rho": 0.0142, "theo": 11.3591, "change": 10.98, "open": 9.69, "high": 13.49, "low": 9.38, "tick": "down", "last_trade_price": 10.98, "last_trade_time": "2026-10-23T14:22:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026P00697000", "bid": 2.12, "bid_size": 44.0, "ask": 2.14, "ask_size": 73.0, "iv": 0.2167, "open_interest": 0.0, "volume": 3236.0, "delta": -0.2533, "gamma": 0.0227, "vega": 0.209, "theta": -0.764, "rho": -0.0041, "theo": 2.1372, "change": 2.26, "open": 4.69, "high": 4.89, "low": 1.81, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-10-23T14:30:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026C00698000", "bid": 10.57, "bid_size": 17.0, "ask": 10.62, "ask_size": 3.0, "iv": 0.215, "open_interest": 0.0, "volume": 392.0, "delta": 0.7255, "gamma": 0.0238, "vega": 0.2176, "theta": -0.7953, "rho": 0.0138, "theo": 10.5914, "change": 10.91, "open": 8.77, "high": 12.55, "low": 8.77, "tick": "up", "last_trade_price": 10.91, "last_trade_time": "2026-10-23T13:59:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026P00698000", "bid": 2.36, "bid_size": 105.0, "ask": 2.37, "ask_size": 2.0, "iv": 0.215, "open_interest": 0.0, "volume": 10075.0, "delta": -0.2752, "gamma": 0.0239, "vega": 0.2178, "theta": -0.798, "rho": -0.0041, "theo": 2.3699, "change": 2.51, "open": 5.14, "high": 5.26, "low": 1.99, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-10-23T14:31:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026C00699000", "bid": 9.83, "bid_size": 8.0, "ask": 9.87, "ask_size": 27.0, "iv": 0.2133, "open_interest": 0.0, "volume": 512.0, "delta": 0.7024, "gamma": 0.0249, "vega": 0.2259, "theta": -0.8263, "rho": 0.0133, "theo": 9.8439, "change": 9.78, "open": 8.19, "high": 11.82, "low": 8.03, "tick": "up", "last_trade_price": 9.78, "last_trade_time": "2026-10-23T14:33:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026P00699000", "bid": 2.61, "bid_size": 16.0, "ask": 2.62, "ask_size": 10.0, "iv": 0.2131, "open_interest": 0.0, "volume": 6933.0, "delta": -0.2984, "gamma": 0.025, "vega": 0.226, "theta": -0.8295, "rho": -0.0046, "theo": 2.6232, "change": 2.7, "open": 5.56, "high": 5.63, "low": 2.2, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-23T14:27:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261026C00700000", "bid": 9.1, "bid_size": 35.0, "ask": 9.14, "ask_size": 16.0, "iv": 0.2111, "open_interest": 428.0, "volume": 2157.0, "delta": 0.6782, "gamma": 0.026, "vega": 0.2334, "theta": -0.8539, "rho": 0.0129, "theo": 9.1178, "change": -0.215, "open": 7.67, "high": 11.51, "low": 7.5, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-23T14:33:09", "percent_change": -2.30811, "prev_day_close": 9.31500005722046}, {"option": "QQQ261026P00700000", "bid": 2.88, "bid_size": 23.0, "ask": 2.9, "ask_size": 123.0, "iv": 0.2113, "open_interest": 4925.0, "volume": 16945.0, "delta": -0.3227, "gamma": 0.0261, "vega": 0.2335, "theta": -0.8574, "rho": -0.005, "theo": 2.8975, "change": -3.44, "open": 5.7, "high": 6.15, "low": 2.44, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-23T14:33:19", "percent_change": -54.2587, "prev_day_close": 6.33999991416931}, {"option": "QQQ261026C00701000", "bid": 8.41, "bid_size": 32.0, "ask": 8.44, "ask_size": 32.0, "iv": 0.2098, "open_interest": 106.0, "volume": 1684.0, "delta": 0.6529, "gamma": 0.027, "vega": 0.2402, "theta": -0.8775, "rho": 0.0124, "theo": 8.4137, "change": -0.555, "open": 7.05, "high": 10.76, "low": 6.92, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-10-23T14:30:41", "percent_change": -6.36103, "prev_day_close": 8.72499990463257}, {"option": "QQQ261026P00701000", "bid": 3.19, "bid_size": 69.0, "ask": 3.2, "ask_size": 63.0, "iv": 0.2095, "open_interest": 671.0, "volume": 5391.0, "delta": -0.3482, "gamma": 0.0272, "vega": 0.2404, "theta": -0.8814, "rho": -0.005, "theo": 3.1944, "change": -3.505, "open": 6.44, "high": 6.56, "low": 2.69, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-10-23T14:32:40", "percent_change": -51.9644, "prev_day_close": 6.74499988555908}, {"option": "QQQ261026C00702000", "bid": 7.74, "bid_size": 21.0, "ask": 7.76, "ask_size": 21.0, "iv": 0.2076, "open_interest": 144.0, "volume": 3730.0, "delta": 0.6264, "gamma": 0.028, "vega": 0.2463, "theta": -0.8964, "rho": 0.0119, "theo": 7.7331, "change": -0.41, "open": 6.45, "high": 10.24, "low": 6.37, "tick": "up", "last_trade_price": 7.73, "last_trade_time": "2026-10-23T14:33:09", "percent_change": -5.03685, "prev_day_close": 8.1399998664856}, {"option": "QQQ261026P00702000", "bid": 3.5, "bid_size": 30.0, "ask": 3.52, "ask_size": 72.0, "iv": 0.2076, "open_interest": 1276.0, "volume": 6580.0, "delta": -0.3748, "gamma": 0.0281, "vega": 0.2463, "theta": -0.9007, "rho": -0.0055, "theo": 3.5147, "change": -3.645, "open": 6.62, "high": 7.04, "low": 2.95, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-10-23T14:33:08", "percent_change": -50.8014, "prev_day_close": 7.17499995231628}, {"option": "QQQ261026C00703000", "bid": 7.08, "bid_size": 30.0, "ask": 7.1, "ask_size": 30.0, "iv": 0.2056, "open_interest": 323.0, "volume": 4886.0, "delta": 0.5989, "gamma": 0.0289, "vega": 0.2512, "theta": -0.9101, "rho": 0.0114, "theo": 7.0769, "change": -0.58, "open": 6.08, "high": 9.57, "low": 5.8, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-23T14:32:41", "percent_change": -7.65171, "prev_day_close": 7.57999992370606}, {"option": "QQQ261026P00703000", "bid": 3.84, "bid_size": 85.0, "ask": 3.86, "ask_size": 84.0, "iv": 0.2054, "open_interest": 615.0, "volume": 8722.0, "delta": -0.4024, "gamma": 0.029, "vega": 0.2512, "theta": -0.9148, "rho": -0.0053, "theo": 3.8594, "change": -3.72, "open": 7.27, "high": 7.49, "low": 3.25, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-10-23T14:33:18", "percent_change": -48.883, "prev_day_close": 7.6100001335144}, {"option": "QQQ261026C00704000", "bid": 6.45, "bid_size": 12.0, "ask": 6.47, "ask_size": 42.0, "iv": 0.2036, "open_interest": 1043.0, "volume": 8012.0, "delta": 0.5704, "gamma": 0.0296, "vega": 0.255, "theta": -0.9181, "rho": 0.0108, "theo": 6.4463, "change": -0.68, "open": 5.59, "high": 8.88, "low": 5.29, "tick": "up", "last_trade_price": 6.36, "last_trade_time": "2026-10-23T14:32:48", "percent_change": -9.65909, "prev_day_close": 7.03999996185303}, {"option": "QQQ261026P00704000", "bid": 4.21, "bid_size": 55.0, "ask": 4.23, "ask_size": 78.0, "iv": 0.2034, "open_interest": 588.0, "volume": 10140.0, "delta": -0.4311, "gamma": 0.0298, "vega": 0.255, "theta": -0.9232, "rho": -0.0058, "theo": 4.2304, "change": -3.8, "open": 7.45, "high": 8.0, "low": 3.56, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-10-23T14:33:13", "percent_change": -47.1464, "prev_day_close": 8.05999994277954}, {"option": "QQQ261026C00705000", "bid": 5.84, "bid_size": 56.0, "ask": 5.87, "ask_size": 56.0, "iv": 0.2016, "open_interest": 693.0, "volume": 30754.0, "delta": 0.5409, "gamma": 0.0303, "vega": 0.2576, "theta": -0.9199, "rho": 0.0103, "theo": 5.8428, "change": -0.665, "open": 5.18, "high": 8.22, "low": 4.9, "tick": "no_change", "last_trade_price": 5.86, "last_trade_time": "2026-10-23T14:33:20", "percent_change": -10.1916, "prev_day_close": 6.52500009536743}, {"option": "QQQ261026P00705000", "bid": 4.61, "bid_size": 81.0, "ask": 4.63, "ask_size": 81.0, "iv": 0.2012, "open_interest": 1554.0, "volume": 19676.0, "delta": -0.4607, "gamma": 0.0304, "vega": 0.2576, "theta": -0.9253, "rho": -0.0064, "theo": 4.6279, "change": -3.87, "open": 8.21, "high": 8.55, "low": 3.89, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-10-23T14:33:11", "percent_change": -45.3162, "prev_day_close": 8.54000043869019}, {"option": "QQQ261026C00706000", "bid": 5.27, "bid_size": 54.0, "ask": 5.29, "ask_size": 29.0, "iv": 0.1994, "open_interest": 541.0, "volume": 15134.0, "delta": 0.5107, "gamma": 0.0308, "vega": 0.2588, "theta": -0.9152, "rho": 0.0097, "theo": 5.2673, "change": -0.81, "open": 4.74, "high": 7.58, "low": 4.48, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-10-23T14:33:16", "percent_change": -13.4328, "prev_day_close": 6.03000020980835}, {"option": "QQQ261026P00706000", "bid": 5.04, "bid_size": 47.0, "ask": 5.05, "ask_size": 30.0, "iv": 0.1991, "open_interest": 984.0, "volume": 13550.0, "delta": -0.4912, "gamma": 0.0309, "vega": 0.2586, "theta": -0.9209, "rho": -0.0061, "theo": 5.0545, "change": -4.02, "open": 8.65, "high": 9.0, "low": 4.25, "tick": "no_change", "last_trade_price": 5.04, "last_trade_time": "2026-10-23T14:33:20", "percent_change": -44.3709, "prev_day_close": 9.05999994277954}, {"option": "QQQ261026C00707000", "bid": 4.73, "bid_size": 66.0, "ask": 4.75, "ask_size": 56.0, "iv": 0.1972, "open_interest": 632.0, "volume": 16533.0, "delta": 0.4797, "gamma": 0.0311, "vega": 0.2586, "theta": -0.9037, "rho": 0.0091, "theo": 4.7215, "change": -0.915, "open": 4.28, "high": 6.91, "low": 4.05, "tick": "no_change", "last_trade_price": 4.64, "last_trade_time": "2026-10-23T14:32:48", "percent_change": -16.4716, "prev_day_close": 5.5550000667572}, {"option": "QQQ261026P00707000", "bid": 5.48, "bid_size": 36.0, "ask": 5.51, "ask_size": 36.0, "iv": 0.1966, "open_interest": 1030.0, "volume": 15988.0, "delta": -0.5223, "gamma": 0.0312, "vega": 0.2584, "theta": -0.9096, "rho": -0.0067, "theo": 5.5102, "change": -4.03, "open": 9.2, "high": 9.57, "low": 4.63, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-10-23T14:33:12", "percent_change": -42.1108, "prev_day_close": 9.57000017166138}, {"option": "QQQ261026C00708000", "bid": 4.21, "bid_size": 76.0, "ask": 4.23, "ask_size": 76.0, "iv": 0.1947, "open_interest": 594.0, "volume": 10785.0, "delta": 0.4482, "gamma": 0.0312, "vega": 0.2568, "theta": -0.8853, "rho": 0.0086, "theo": 4.2065, "change": -0.91, "open": 3.86, "high": 6.37, "low": 3.65, "tick": "no_change", "last_trade_price": 4.19, "last_trade_time": "2026-10-23T14:33:16", "percent_change": -17.8431, "prev_day_close": 5.09999990463257}, {"option": "QQQ261026P00708000", "bid": 5.97, "bid_size": 32.0, "ask": 5.99, "ask_size": 30.0, "iv": 0.1943, "open_interest": 670.0, "volume": 9701.0, "delta": -0.5541, "gamma": 0.0314, "vega": 0.2563, "theta": -0.8913, "rho": -0.0062, "theo": 5.9976, "change": -3.875, "open": 10.16, "high": 10.17, "low": 5.02, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-10-23T14:32:05", "percent_change": -38.2716, "prev_day_close": 10.125}, {"option": "QQQ261026C00709000", "bid": 3.73, "bid_size": 74.0, "ask": 3.75, "ask_size": 87.0, "iv": 0.1924, "open_interest": 478.0, "volume": 8691.0, "delta": 0.4163, "gamma": 0.0311, "vega": 0.2534, "theta": -0.8601, "rho": 0.0079, "theo": 3.7237, "change": -0.945, "open": 3.49, "high": 5.78, "low": 3.29, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-10-23T14:33:20", "percent_change": -20.2139, "prev_day_close": 4.67499995231628}, {"option": "QQQ261026P00709000", "bid": 6.49, "bid_size": 34.0, "ask": 6.51, "ask_size": 30.0, "iv": 0.192, "open_interest": 852.0, "volume": 4576.0, "delta": -0.5862, "gamma": 0.0313, "vega": 0.253, "theta": -0.8662, "rho": -0.0068, "theo": 6.517, "change": -4.04, "open": 10.48, "high": 10.88, "low": 5.48, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-10-23T14:32:34", "percent_change": -37.7923, "prev_day_close": 10.6900000572205}, {"option": "QQQ261026C00710000", "bid": 3.28, "bid_size": 86.0, "ask": 3.29, "ask_size": 2.0, "iv": 0.1903, "open_interest": 1662.0, "volume": 40894.0, "delta": 0.3843, "gamma": 0.0308, "vega": 0.2484, "theta": -0.8284, "rho": 0.0073, "theo": 3.2742, "change": -1.01, "open": 3.12, "high": 5.28, "low": 2.92, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-10-23T14:33:14", "percent_change": -23.6534, "prev_day_close": 4.27000021934509}, {"option": "QQQ261026P00710000", "bid": 7.03, "bid_size": 31.0, "ask": 7.06, "ask_size": 31.0, "iv": 0.1896, "open_interest": 2773.0, "volume": 3410.0, "delta": -0.6184, "gamma": 0.031, "vega": 0.2473, "theta": -0.8342, "rho": -0.0062, "theo": 7.0703, "change": -4.18, "open": 11.36, "high": 11.53, "low": 5.94, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-23T14:33:14", "percent_change": -37.0567, "prev_day_close": 11.2800002098084}, {"option": "QQQ261026C00711000", "bid": 2.86, "bid_size": 16.0, "ask": 2.88, "ask_size": 108.0, "iv": 0.1881, "open_interest": 357.0, "volume": 4560.0, "delta": 0.3524, "gamma": 0.0303, "vega": 0.2416, "theta": -0.7905, "rho": 0.0067, "theo": 2.8589, "change": -1.085, "open": 3.02, "high": 4.75, "low": 2.62, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-23T14:32:35", "percent_change": -27.9279, "prev_day_close": 3.88499999046326}, {"option": "QQQ261026P00711000", "bid": 7.62, "bid_size": 17.0, "ask": 7.64, "ask_size": 30.0, "iv": 0.1871, "open_interest": 387.0, "volume": 1313.0, "delta": -0.6506, "gamma": 0.0305, "vega": 0.2409, "theta": -0.7961, "rho": -0.0068, "theo": 7.6578, "change": -4.17, "open": 11.42, "high": 12.12, "low": 6.5, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-10-23T14:32:39", "percent_change": -35.042, "prev_day_close": 11.9000000953674}, {"option": "QQQ261026C00712000", "bid": 2.48, "bid_size": 86.0, "ask": 2.5, "ask_size": 90.0, "iv": 0.1859, "open_interest": 1269.0, "volume": 6311.0, "delta": 0.3208, "gamma": 0.0296, "vega": 0.2334, "theta": -0.7472, "rho": 0.0061, "theo": 2.4785, "change": -1.13, "open": 2.55, "high": 4.28, "low": 2.29, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-23T14:32:24", "percent_change": -32.0113, "prev_day_close": 3.52999997138977}, {"option": "QQQ261026P00712000", "bid": 8.23, "bid_size": 80.0, "ask": 8.28, "ask_size": 82.0, "iv": 0.185, "open_interest": 1067.0, "volume": 1015.0, "delta": -0.6823, "gamma": 0.0297, "vega": 0.2316, "theta": -0.7523, "rho": -0.006, "theo": 8.2806, "change": -4.06, "open": 12.54, "high": 12.56, "low": 7.04, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-10-23T14:32:24", "percent_change": -32.3764, "prev_day_close": 12.539999961853}, {"option": "QQQ261026C00713000", "bid": 2.13, "bid_size": 23.0, "ask": 2.15, "ask_size": 97.0, "iv": 0.1837, "open_interest": 698.0, "volume": 4704.0, "delta": 0.2899, "gamma": 0.0286, "vega": 0.2235, "theta": -0.6994, "rho": 0.0055, "theo": 2.1332, "change": -1.11, "open": 2.14, "high": 3.84, "low": 1.96, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-10-23T14:32:51", "percent_change": -34.7962, "prev_day_close": 3.19000005722046}, {"option": "QQQ261026P00713000", "bid": 8.88, "bid_size": 69.0, "ask": 8.93, "ask_size": 115.0, "iv": 0.1825, "open_interest": 562.0, "volume": 917.0, "delta": -0.7134, "gamma": 0.0287, "vega": 0.2223, "theta": -0.7038, "rho": -0.0066, "theo": 8.9387, "change": -4.4, "open": 13.48, "high": 13.48, "low": 7.57, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-10-23T14:33:08", "percent_change": -32.9588, "prev_day_close": 13.3500003814697}, {"option": "QQQ261026C00714000", "bid": 1.82, "bid_size": 94.0, "ask": 1.83, "ask_size": 30.0, "iv": 0.1817, "open_interest": 633.0, "volume": 4073.0, "delta": 0.2601, "gamma": 0.0274, "vega": 0.2124, "theta": -0.6481, "rho": 0.005, "theo": 1.8229, "change": -1.135, "open": 1.89, "high": 3.41, "low": 1.69, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -39.4783, "prev_day_close": 2.875}, {"option": "QQQ261026P00714000", "bid": 9.57, "bid_size": 30.0, "ask": 9.62, "ask_size": 10.0, "iv": 0.1803, "open_interest": 927.0, "volume": 250.0, "delta": -0.7434, "gamma": 0.0275, "vega": 0.2099, "theta": -0.6515, "rho": -0.0056, "theo": 9.632, "change": -4.31, "open": 13.43, "high": 14.25, "low": 8.23, "tick": "no_change", "last_trade_price": 9.71, "last_trade_time": "2026-10-23T14:33:05", "percent_change": -30.7418, "prev_day_close": 14.0199999809265}, {"option": "QQQ261026C00715000", "bid": 1.54, "bid_size": 118.0, "ask": 1.56, "ask_size": 115.0, "iv": 0.1797, "open_interest": 1988.0, "volume": 14113.0, "delta": 0.2315, "gamma": 0.026, "vega": 0.2, "theta": -0.5944, "rho": 0.0044, "theo": 1.5466, "change": -1.055, "open": 1.78, "high": 3.02, "low": 1.43, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-10-23T14:33:16", "percent_change": -40.8124, "prev_day_close": 2.58499991893768}, {"option": "QQQ261026P00715000", "bid": 10.29, "bid_size": 82.0, "ask": 10.34, "ask_size": 9.0, "iv": 0.1781, "open_interest": 1300.0, "volume": 630.0, "delta": -0.7721, "gamma": 0.0261, "vega": 0.1983, "theta": -0.5969, "rho": -0.0062, "theo": 10.3594, "change": -4.04, "open": 14.33, "high": 15.0, "low": 8.8, "tick": "up", "last_trade_price": 10.71, "last_trade_time": "2026-10-23T14:30:54", "percent_change": -27.3898, "prev_day_close": 14.75}, {"option": "QQQ261026C00716000", "bid": 1.3, "bid_size": 192.0, "ask": 1.31, "ask_size": 197.0, "iv": 0.1782, "open_interest": 477.0, "volume": 3899.0, "delta": 0.2044, "gamma": 0.0244, "vega": 0.1868, "theta": -0.5396, "rho": 0.0039, "theo": 1.3035, "change": -1.06, "open": 1.45, "high": 2.65, "low": 1.19, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-10-23T14:31:14", "percent_change": -45.6897, "prev_day_close": 2.3199999332428}, {"option": "QQQ261026P00716000", "bid": 11.05, "bid_size": 30.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.1762, "open_interest": 812.0, "volume": 313.0, "delta": -0.7993, "gamma": 0.0245, "vega": 0.1837, "theta": -0.541, "rho": -0.0052, "theo": 11.1204, "change": -4.08, "open": 14.45, "high": 15.78, "low": 9.47, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-10-23T14:28:00", "percent_change": -26.3566, "prev_day_close": 15.4800000190735}, {"option": "QQQ261026C00717000", "bid": 1.09, "bid_size": 168.0, "ask": 1.1, "ask_size": 168.0, "iv": 0.1769, "open_interest": 861.0, "volume": 4724.0, "delta": 0.1792, "gamma": 0.0227, "vega": 0.1729, "theta": -0.4851, "rho": 0.0034, "theo": 1.0917, "change": -1.035, "open": 1.28, "high": 2.26, "low": 1.01, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-23T14:32:12", "percent_change": -49.8795, "prev_day_close": 2.07499992847443}, {"option": "QQQ261026P00717000", "bid": 11.83, "bid_size": 33.0, "ask": 11.91, "ask_size": 30.0, "iv": 0.1745, "open_interest": 294.0, "volume": 504.0, "delta": -0.8246, "gamma": 0.0227, "vega": 0.1708, "theta": -0.4853, "rho": -0.0056, "theo": 11.9123, "change": -4.0, "open": 15.91, "high": 16.81, "low": 10.1, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-10-23T14:31:33", "percent_change": -24.6609, "prev_day_close": 16.2199997901916}, {"option": "QQQ261026C00718000", "bid": 0.9, "bid_size": 206.0, "ask": 0.91, "ask_size": 34.0, "iv": 0.1752, "open_interest": 870.0, "volume": 3799.0, "delta": 0.156, "gamma": 0.0209, "vega": 0.1588, "theta": -0.4319, "rho": 0.003, "theo": 0.9092, "change": -0.99, "open": 1.13, "high": 2.04, "low": 0.84, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-10-23T14:31:42", "percent_change": -53.5135, "prev_day_close": 1.85000002384186}, {"option": "QQQ261026P00718000", "bid": 12.65, "bid_size": 33.0, "ask": 12.73, "ask_size": 30.0, "iv": 0.1728, "open_interest": 896.0, "volume": 399.0, "delta": -0.8478, "gamma": 0.0209, "vega": 0.1552, "theta": -0.4309, "rho": -0.0046, "theo": 12.7342, "change": -3.92, "open": 17.15, "high": 17.15, "low": 10.84, "tick": "up", "last_trade_price": 12.99, "last_trade_time": "2026-10-23T14:29:08", "percent_change": -23.1815, "prev_day_close": 16.9099998474121}, {"option": "QQQ261026C00719000", "bid": 0.75, "bid_size": 266.0, "ask": 0.76, "ask_size": 266.0, "iv": 0.1745, "open_interest": 1469.0, "volume": 8470.0, "delta": 0.1348, "gamma": 0.0191, "vega": 0.1446, "theta": -0.3811, "rho": 0.0026, "theo": 0.7535, "change": -0.915, "open": 1.0, "high": 1.77, "low": 0.69, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-23T14:28:51", "percent_change": -55.6231, "prev_day_close": 1.64499998092651}, {"option": "QQQ261026P00719000", "bid": 13.49, "bid_size": 2.0, "ask": 13.57, "ask_size": 30.0, "iv": 0.1713, "open_interest": 1892.0, "volume": 318.0, "delta": -0.8689, "gamma": 0.019, "vega": 0.1422, "theta": -0.3791, "rho": -0.0049, "theo": 13.582, "change": -4.07, "open": 18.51, "high": 18.51, "low": 11.63, "tick": "up", "last_trade_price": 13.66, "last_trade_time": "2026-10-23T14:06:54", "percent_change": -22.9554, "prev_day_close": 17.7299995422363}, {"option": "QQQ261026C00720000", "bid": 0.62, "bid_size": 294.0, "ask": 0.63, "ask_size": 351.0, "iv": 0.1738, "open_interest": 2097.0, "volume": 12929.0, "delta": 0.1159, "gamma": 0.0172, "vega": 0.1307, "theta": -0.3336, "rho": 0.0022, "theo": 0.622, "change": -0.845, "open": 0.86, "high": 1.54, "low": 0.58, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-23T14:33:05", "percent_change": -58.0756, "prev_day_close": 1.45500004291534}, {"option": "QQQ261026P00720000", "bid": 14.35, "bid_size": 30.0, "ask": 14.44, "ask_size": 41.0, "iv": 0.1698, "open_interest": 3267.0, "volume": 529.0, "delta": -0.8878, "gamma": 0.0171, "vega": 0.1268, "theta": -0.3304, "rho": -0.0039, "theo": 14.4549, "change": -3.96, "open": 18.81, "high": 18.81, "low": 12.25, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-23T14:32:43", "percent_change": -21.3362, "prev_day_close": 18.5599994659424}, {"option": "QQQ261026C00721000", "bid": 0.51, "bid_size": 318.0, "ask": 0.52, "ask_size": 397.0, "iv": 0.1733, "open_interest": 612.0, "volume": 4114.0, "delta": 0.0991, "gamma": 0.0154, "vega": 0.1173, "theta": -0.29, "rho": 0.0019, "theo": 0.512, "change": -0.785, "open": 0.82, "high": 1.29, "low": 0.49, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T14:33:06", "percent_change": -61.0895, "prev_day_close": 1.2849999666214}, {"option": "QQQ261026P00721000", "bid": 15.24, "bid_size": 2.0, "ask": 15.33, "ask_size": 39.0, "iv": 0.1685, "open_interest": 840.0, "volume": 546.0, "delta": -0.9045, "gamma": 0.0153, "vega": 0.1146, "theta": -0.286, "rho": -0.0042, "theo": 15.348, "change": -3.675, "open": 19.32, "high": 20.14, "low": 13.12, "tick": "no_change", "last_trade_price": 15.78, "last_trade_time": "2026-10-23T14:23:54", "percent_change": -18.8897, "prev_day_close": 19.4549999237061}, {"option": "QQQ261026C00722000", "bid": 0.42, "bid_size": 286.0, "ask": 0.43, "ask_size": 286.0, "iv": 0.1731, "open_interest": 1544.0, "volume": 3964.0, "delta": 0.0844, "gamma": 0.0137, "vega": 0.1047, "theta": -0.2505, "rho": 0.0016, "theo": 0.4208, "change": -0.725, "open": 0.69, "high": 1.11, "low": 0.4, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-23T14:29:10", "percent_change": -63.8767, "prev_day_close": 1.13499999046326}, {"option": "QQQ261026P00722000", "bid": 16.16, "bid_size": 30.0, "ask": 16.24, "ask_size": 1.0, "iv": 0.1672, "open_interest": 12647.0, "volume": 571.0, "delta": -0.919, "gamma": 0.0136, "vega": 0.1008, "theta": -0.2457, "rho": -0.0032, "theo": 16.2608, "change": -3.92, "open": 20.57, "high": 20.57, "low": 14.18, "tick": "up", "last_trade_price": 16.37, "last_trade_time": "2026-10-23T14:32:35", "percent_change": -19.3199, "prev_day_close": 20.289999961853}, {"option": "QQQ261026C00723000", "bid": 0.34, "bid_size": 414.0, "ask": 0.35, "ask_size": 412.0, "iv": 0.1725, "open_interest": 1033.0, "volume": 2186.0, "delta": 0.0716, "gamma": 0.0121, "vega": 0.093, "theta": -0.2154, "rho": 0.0014, "theo": 0.3456, "change": -0.665, "open": 0.6, "high": 0.96, "low": 0.32, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T14:22:31", "percent_change": -66.8342, "prev_day_close": 0.995000004768372}, {"option": "QQQ261026P00723000", "bid": 17.07, "bid_size": 2.0, "ask": 17.17, "ask_size": 30.0, "iv": 0.1659, "open_interest": 297.0, "volume": 205.0, "delta": -0.9317, "gamma": 0.0119, "vega": 0.0901, "theta": -0.2101, "rho": -0.0034, "theo": 17.1884, "change": -3.74, "open": 21.09, "high": 21.32, "low": 15.05, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-23T14:03:28", "percent_change": -17.7757, "prev_day_close": 21.039999961853}, {"option": "QQQ261026C00724000", "bid": 0.28, "bid_size": 422.0, "ask": 0.29, "ask_size": 421.0, "iv": 0.1729, "open_interest": 1082.0, "volume": 2017.0, "delta": 0.0606, "gamma": 0.0106, "vega": 0.0822, "theta": -0.1846, "rho": 0.0012, "theo": 0.284, "change": -0.595, "open": 0.58, "high": 0.8, "low": 0.26, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-23T14:29:57", "percent_change": -68.0, "prev_day_close": 0.875}, {"option": "QQQ261026P00724000", "bid": 18.03, "bid_size": 32.0, "ask": 18.11, "ask_size": 32.0, "iv": 0.1656, "open_interest": 267.0, "volume": 65.0, "delta": -0.9424, "gamma": 0.0104, "vega": 0.0785, "theta": -0.1789, "rho": -0.0025, "theo": 18.1303, "change": -3.575, "open": 22.7, "high": 23.08, "low": 16.13, "tick": "up", "last_trade_price": 18.39, "last_trade_time": "2026-10-23T14:23:12", "percent_change": -16.2759, "prev_day_close": 21.9650001525879}, {"option": "QQQ261026C00725000", "bid": 0.23, "bid_size": 594.0, "ask": 0.24, "ask_size": 572.0, "iv": 0.1734, "open_interest": 1755.0, "volume": 4959.0, "delta": 0.0513, "gamma": 0.0093, "vega": 0.0725, "theta": -0.1579, "rho": 0.001, "theo": 0.2338, "change": -0.535, "open": 0.45, "high": 0.68, "low": 0.22, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-23T14:33:02", "percent_change": -69.9346, "prev_day_close": 0.764999985694885}, {"option": "QQQ261026P00725000", "bid": 18.98, "bid_size": 30.0, "ask": 19.06, "ask_size": 2.0, "iv": 0.1633, "open_interest": 623.0, "volume": 111.0, "delta": -0.9516, "gamma": 0.0091, "vega": 0.0694, "theta": -0.1519, "rho": -0.0026, "theo": 19.0824, "change": -3.705, "open": 23.25, "high": 23.25, "low": 17.41, "tick": "up", "last_trade_price": 19.17, "last_trade_time": "2026-10-23T14:07:47", "percent_change": -16.1967, "prev_day_close": 22.875}, {"option": "QQQ261026C00726000", "bid": 0.19, "bid_size": 569.0, "ask": 0.2, "ask_size": 662.0, "iv": 0.1742, "open_interest": 869.0, "volume": 2190.0, "delta": 0.0434, "gamma": 0.0081, "vega": 0.0637, "theta": -0.1349, "rho": 0.0008, "theo": 0.193, "change": -0.485, "open": 0.45, "high": 0.6, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T14:31:48", "percent_change": -72.9323, "prev_day_close": 0.665000021457672}, {"option": "QQQ261026P00726000", "bid": 19.93, "bid_size": 30.0, "ask": 20.29, "ask_size": 4.0, "iv": 0.1861, "open_interest": 265.0, "volume": 34.0, "delta": -0.9592, "gamma": 0.0079, "vega": 0.0605, "theta": -0.1289, "rho": -0.0019, "theo": 20.0442, "change": -3.45, "open": 23.89, "high": 23.89, "low": 18.12, "tick": "no_change", "last_trade_price": 20.35, "last_trade_time": "2026-10-23T14:28:11", "percent_change": -14.4958, "prev_day_close": 23.8000001907349}, {"option": "QQQ261026C00727000", "bid": 0.15, "bid_size": 629.0, "ask": 0.16, "ask_size": 272.0, "iv": 0.1737, "open_interest": 937.0, "volume": 1761.0, "delta": 0.0367, "gamma": 0.007, "vega": 0.056, "theta": -0.1152, "rho": 0.0007, "theo": 0.1597, "change": -0.415, "open": 0.36, "high": 0.48, "low": 0.16, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T14:14:56", "percent_change": -70.9402, "prev_day_close": 0.584999978542328}, {"option": "QQQ261026P00727000", "bid": 20.9, "bid_size": 30.0, "ask": 21.26, "ask_size": 4.0, "iv": 0.1903, "open_interest": 157.0, "volume": 26.0, "delta": -0.9657, "gamma": 0.0068, "vega": 0.0527, "theta": -0.1092, "rho": -0.002, "theo": 21.0132, "change": -5.43, "open": 25.64, "high": 25.64, "low": 19.32, "tick": "down", "last_trade_price": 19.32, "last_trade_time": "2026-10-23T11:53:24", "percent_change": -21.9394, "prev_day_close": 24.75}, {"option": "QQQ261026C00728000", "bid": 0.13, "bid_size": 427.0, "ask": 0.14, "ask_size": 525.0, "iv": 0.1762, "open_interest": 1419.0, "volume": 1668.0, "delta": 0.0312, "gamma": 0.0061, "vega": 0.0491, "theta": -0.0985, "rho": 0.0006, "theo": 0.1328, "change": -0.375, "open": 0.32, "high": 0.43, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T14:30:57", "percent_change": -72.8155, "prev_day_close": 0.514999985694885}, {"option": "QQQ261026P00728000", "bid": 21.87, "bid_size": 30.0, "ask": 22.24, "ask_size": 4.0, "iv": 0.1924, "open_interest": 193.0, "volume": 83.0, "delta": -0.9711, "gamma": 0.0059, "vega": 0.0464, "theta": -0.0926, "rho": -0.0013, "theo": 21.988, "change": -3.555, "open": 24.03, "high": 24.5, "low": 19.69, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-10-23T14:30:13", "percent_change": -13.8569, "prev_day_close": 25.6550006866455}, {"option": "QQQ261026C00729000", "bid": 0.1, "bid_size": 981.0, "ask": 0.11, "ask_size": 369.0, "iv": 0.1754, "open_interest": 498.0, "volume": 1400.0, "delta": 0.0265, "gamma": 0.0053, "vega": 0.0432, "theta": -0.0843, "rho": 0.0005, "theo": 0.1108, "change": -0.34, "open": 0.28, "high": 0.38, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T14:29:57", "percent_change": -75.5556, "prev_day_close": 0.450000002980232}, {"option": "QQQ261026P00729000", "bid": 22.84, "bid_size": 30.0, "ask": 23.22, "ask_size": 33.0, "iv": 0.1965, "open_interest": 156.0, "volume": 39.0, "delta": -0.9756, "gamma": 0.0051, "vega": 0.0401, "theta": -0.0787, "rho": -0.0014, "theo": 22.968, "change": -3.215, "open": 26.81, "high": 26.94, "low": 21.16, "tick": "down", "last_trade_price": 23.33, "last_trade_time": "2026-10-23T13:46:59", "percent_change": -12.1115, "prev_day_close": 26.5450000762939}, {"option": "QQQ261026C00730000", "bid": 0.09, "bid_size": 448.0, "ask": 0.1, "ask_size": 467.0, "iv": 0.1789, "open_interest": 1854.0, "volume": 4200.0, "delta": 0.0225, "gamma": 0.0046, "vega": 0.0379, "theta": -0.0723, "rho": 0.0004, "theo": 0.0929, "change": -0.295, "open": 0.26, "high": 0.34, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T14:33:00", "percent_change": -74.6835, "prev_day_close": 0.394999995827675}, {"option": "QQQ261026P00730000", "bid": 23.84, "bid_size": 2.0, "ask": 24.25, "ask_size": 30.0, "iv": 0.2023, "open_interest": 1100.0, "volume": 142.0, "delta": -0.9794, "gamma": 0.0044, "vega": 0.0354, "theta": -0.0669, "rho": -0.0015, "theo": 23.9513, "change": -3.43, "open": 26.72, "high": 27.91, "low": 21.69, "tick": "down", "last_trade_price": 24.12, "last_trade_time": "2026-10-23T14:31:09", "percent_change": -12.4501, "prev_day_close": 27.5500001907349}, {"option": "QQQ261026C00731000", "bid": 0.07, "bid_size": 616.0, "ask": 0.08, "ask_size": 250.0, "iv": 0.1787, "open_interest": 751.0, "volume": 1681.0, "delta": 0.0192, "gamma": 0.004, "vega": 0.0333, "theta": -0.0622, "rho": 0.0004, "theo": 0.0783, "change": -0.265, "open": 0.21, "high": 0.3, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T14:30:18", "percent_change": -76.8116, "prev_day_close": 0.344999998807907}, {"option": "QQQ261026P00731000", "bid": 24.83, "bid_size": 30.0, "ask": 25.2, "ask_size": 4.0, "iv": 0.205, "open_interest": 89.0, "volume": 11.0, "delta": -0.9824, "gamma": 0.0038, "vega": 0.0309, "theta": -0.0571, "rho": -0.001, "theo": 24.9382, "change": -2.76, "open": 29.35, "high": 29.35, "low": 22.44, "tick": "up", "last_trade_price": 25.77, "last_trade_time": "2026-10-23T13:27:32", "percent_change": -9.67403, "prev_day_close": 28.5299997329712}, {"option": "QQQ261026C00732000", "bid": 0.06, "bid_size": 629.0, "ask": 0.07, "ask_size": 570.0, "iv": 0.1814, "open_interest": 857.0, "volume": 580.0, "delta": 0.0164, "gamma": 0.0034, "vega": 0.0292, "theta": -0.0535, "rho": 0.0003, "theo": 0.066, "change": -0.235, "open": 0.24, "high": 0.26, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T14:32:24", "percent_change": -77.0492, "prev_day_close": 0.305000007152557}, {"option": "QQQ261026P00732000", "bid": 25.82, "bid_size": 30.0, "ask": 26.2, "ask_size": 4.0, "iv": 0.2116, "open_interest": 78.0, "volume": 18.0, "delta": -0.985, "gamma": 0.0033, "vega": 0.0268, "theta": -0.0489, "rho": -0.001, "theo": 25.9274, "change": -3.67, "open": 29.74, "high": 29.74, "low": 24.48, "tick": "up", "last_trade_price": 25.82, "last_trade_time": "2026-10-23T12:53:01", "percent_change": -12.4449, "prev_day_close": 29.4900007247925}, {"option": "QQQ261026C00733000", "bid": 0.05, "bid_size": 578.0, "ask": 0.06, "ask_size": 443.0, "iv": 0.183, "open_interest": 534.0, "volume": 541.0, "delta": 0.0141, "gamma": 0.003, "vega": 0.0258, "theta": -0.0464, "rho": 0.0003, "theo": 0.0564, "change": -0.215, "open": 0.18, "high": 0.23, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:22:10", "percent_change": -81.1321, "prev_day_close": 0.265000000596046}, {"option": "QQQ261026P00733000", "bid": 26.82, "bid_size": 30.0, "ask": 27.19, "ask_size": 4.0, "iv": 0.217, "open_interest": 361.0, "volume": 4.0, "delta": -0.9872, "gamma": 0.0028, "vega": 0.0238, "theta": -0.0419, "rho": -0.001, "theo": 26.9184, "change": -5.705, "open": 31.24, "high": 31.24, "low": 24.77, "tick": "down", "last_trade_price": 24.77, "last_trade_time": "2026-10-23T11:34:21", "percent_change": -18.7203, "prev_day_close": 30.4750003814697}, {"option": "QQQ261026C00734000", "bid": 0.04, "bid_size": 642.0, "ask": 0.05, "ask_size": 382.0, "iv": 0.1839, "open_interest": 767.0, "volume": 818.0, "delta": 0.0122, "gamma": 0.0026, "vega": 0.0229, "theta": -0.0405, "rho": 0.0002, "theo": 0.0484, "change": -0.185, "open": 0.15, "high": 0.21, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:31:27", "percent_change": -78.7234, "prev_day_close": 0.234999999403954}, {"option": "QQQ261026P00734000", "bid": 27.82, "bid_size": 30.0, "ask": 28.19, "ask_size": 4.0, "iv": 0.2224, "open_interest": 437.0, "volume": 118.0, "delta": -0.989, "gamma": 0.0025, "vega": 0.0209, "theta": -0.0362, "rho": -0.0006, "theo": 27.9113, "change": -2.585, "open": 31.24, "high": 31.24, "low": 25.74, "tick": "up", "last_trade_price": 28.83, "last_trade_time": "2026-10-23T13:29:34", "percent_change": -8.22855, "prev_day_close": 31.414999961853}, {"option": "QQQ261026C00735000", "bid": 0.04, "bid_size": 403.0, "ask": 0.05, "ask_size": 695.0, "iv": 0.1895, "open_interest": 1002.0, "volume": 972.0, "delta": 0.0106, "gamma": 0.0023, "vega": 0.0203, "theta": -0.0354, "rho": 0.0002, "theo": 0.0419, "change": -0.165, "open": 0.14, "high": 0.19, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T14:25:16", "percent_change": -80.4878, "prev_day_close": 0.204999998211861}, {"option": "QQQ261026P00735000", "bid": 28.66, "bid_size": 30.0, "ask": 29.19, "ask_size": 4.0, "iv": 0.2023, "open_interest": 166.0, "volume": 94.0, "delta": -0.9905, "gamma": 0.0021, "vega": 0.0183, "theta": -0.0314, "rho": -0.0007, "theo": 28.9054, "change": -3.835, "open": 32.88, "high": 32.95, "low": 26.35, "tick": "up", "last_trade_price": 28.52, "last_trade_time": "2026-10-23T12:59:00", "percent_change": -11.8529, "prev_day_close": 32.3549995422363}, {"option": "QQQ261026C00736000", "bid": 0.03, "bid_size": 524.0, "ask": 0.04, "ask_size": 532.0, "iv": 0.1891, "open_interest": 3655.0, "volume": 1482.0, "delta": 0.0093, "gamma": 0.002, "vega": 0.0182, "theta": -0.0312, "rho": 0.0002, "theo": 0.0364, "change": -0.155, "open": 0.16, "high": 0.16, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:28:55", "percent_change": -83.7838, "prev_day_close": 0.185000002384186}, {"option": "QQQ261026P00736000", "bid": 29.25, "bid_size": 30.0, "ask": 30.24, "ask_size": 30.0, "iv": 0.0, "open_interest": 4.0, "volume": 16.0, "delta": -0.9918, "gamma": 0.0019, "vega": 0.0162, "theta": -0.0274, "rho": -0.0007, "theo": 29.9005, "change": -3.81, "open": 29.56, "high": 29.56, "low": 28.9, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-10-23T11:17:27", "percent_change": -11.6478, "prev_day_close": 32.710000038147}, {"option": "QQQ261026C00737000", "bid": 0.03, "bid_size": 399.0, "ask": 0.04, "ask_size": 731.0, "iv": 0.1942, "open_interest": 1529.0, "volume": 376.0, "delta": 0.0081, "gamma": 0.0018, "vega": 0.0162, "theta": -0.0274, "rho": 0.0001, "theo": 0.0317, "change": -0.135, "open": 0.15, "high": 0.15, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:06:41", "percent_change": -81.8182, "prev_day_close": 0.16499999910593}, {"option": "QQQ261026P00737000", "bid": 30.45, "bid_size": 30.0, "ask": 31.19, "ask_size": 4.0, "iv": 0.0, "open_interest": 24.0, "volume": 5.0, "delta": -0.9928, "gamma": 0.0016, "vega": 0.0146, "theta": -0.024, "rho": -0.0004, "theo": 30.8964, "change": -3.23, "open": 33.91, "high": 33.91, "low": 31.2, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-10-23T14:13:20", "percent_change": -9.38135, "prev_day_close": 34.4300003051758}, {"option": "QQQ261026C00738000", "bid": 0.02, "bid_size": 490.0, "ask": 0.03, "ask_size": 373.0, "iv": 0.1919, "open_interest": 773.0, "volume": 934.0, "delta": 0.0072, "gamma": 0.0016, "vega": 0.0145, "theta": -0.0244, "rho": 0.0001, "theo": 0.0279, "change": -0.115, "open": 0.11, "high": 0.14, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:00:40", "percent_change": -79.3103, "prev_day_close": 0.145000003278255}, {"option": "QQQ261026P00738000", "bid": 31.46, "bid_size": 30.0, "ask": 32.19, "ask_size": 4.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0014, "vega": 0.013, "theta": -0.0212, "rho": -0.0004, "theo": 31.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.66, "last_trade_time": "2026-10-22T11:00:57", "percent_change": 0.0, "prev_day_close": 35.4349994659424}, {"option": "QQQ261026C00739000", "bid": 0.02, "bid_size": 453.0, "ask": 0.03, "ask_size": 499.0, "iv": 0.1972, "open_interest": 806.0, "volume": 220.0, "delta": 0.0064, "gamma": 0.0014, "vega": 0.0131, "theta": -0.0218, "rho": 0.0001, "theo": 0.0247, "change": -0.095, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T13:47:23", "percent_change": -76.0, "prev_day_close": 0.12499999627471}, {"option": "QQQ261026P00739000", "bid": 32.36, "bid_size": 30.0, "ask": 33.18, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0013, "vega": 0.0116, "theta": -0.0189, "rho": -0.0004, "theo": 32.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.08, "last_trade_time": "2026-10-22T12:20:51", "percent_change": 0.0, "prev_day_close": 36.4349994659424}, {"option": "QQQ261026C00740000", "bid": 0.02, "bid_size": 339.0, "ask": 0.03, "ask_size": 764.0, "iv": 0.2023, "open_interest": 1780.0, "volume": 2588.0, "delta": 0.0057, "gamma": 0.0012, "vega": 0.0119, "theta": -0.0197, "rho": 0.0001, "theo": 0.0221, "change": -0.095, "open": 0.1, "high": 0.12, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:30:32", "percent_change": -82.6087, "prev_day_close": 0.114999998360872}, {"option": "QQQ261026P00740000", "bid": 33.51, "bid_size": 30.0, "ask": 34.24, "ask_size": 30.0, "iv": 0.1769, "open_interest": 10.0, "volume": 9.0, "delta": -0.995, "gamma": 0.0011, "vega": 0.0104, "theta": -0.0169, "rho": -0.0004, "theo": 33.8882, "change": -2.57, "open": 34.6, "high": 35.06, "low": 32.69, "tick": "up", "last_trade_price": 35.06, "last_trade_time": "2026-10-23T13:27:01", "percent_change": -6.82966, "prev_day_close": 37.6299991607666}, {"option": "QQQ261026C00741000", "bid": 0.01, "bid_size": 726.0, "ask": 0.02, "ask_size": 394.0, "iv": 0.1965, "open_interest": 663.0, "volume": 264.0, "delta": 0.0051, "gamma": 0.0011, "vega": 0.0108, "theta": -0.0179, "rho": 0.0001, "theo": 0.02, "change": -0.075, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T13:22:44", "percent_change": -71.4286, "prev_day_close": 0.105000000447035}, {"option": "QQQ261026P00741000", "bid": 34.34, "bid_size": 30.0, "ask": 35.23, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9956, "gamma": 0.001, "vega": 0.0096, "theta": -0.0152, "rho": -0.0005, "theo": 34.8863, "change": 0.555, "open": 39.0, "high": 39.0, "low": 39.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-10-23T09:35:56", "percent_change": 1.44362, "prev_day_close": 38.4449996948242}, {"option": "QQQ261026C00742000", "bid": 0.01, "bid_size": 639.0, "ask": 0.02, "ask_size": 385.0, "iv": 0.2014, "open_interest": 912.0, "volume": 343.0, "delta": 0.0046, "gamma": 0.001, "vega": 0.0099, "theta": -0.0164, "rho": 0.0001, "theo": 0.0182, "change": -0.075, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:42:57", "percent_change": -78.9474, "prev_day_close": 0.0950000025331974}, {"option": "QQQ261026P00742000", "bid": 34.39, "bid_size": 30.0, "ask": 37.8, "ask_size": 19.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0009, "vega": 0.0088, "theta": -0.0139, "rho": -0.0003, "theo": 35.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.64, "last_trade_time": "2026-10-20T14:01:37", "percent_change": 0.0, "prev_day_close": 39.4449996948242}, {"option": "QQQ261026C00743000", "bid": 0.01, "bid_size": 554.0, "ask": 0.02, "ask_size": 560.0, "iv": 0.2064, "open_interest": 344.0, "volume": 71.0, "delta": 0.0042, "gamma": 0.0009, "vega": 0.0092, "theta": -0.0151, "rho": 0.0001, "theo": 0.0166, "change": -0.075, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:54:56", "percent_change": -88.2353, "prev_day_close": 0.0850000008940697}, {"option": "QQQ261026P00743000", "bid": 35.36, "bid_size": 30.0, "ask": 38.74, "ask_size": 30.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0008, "vega": 0.008, "theta": -0.0128, "rho": -0.0003, "theo": 36.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.84, "last_trade_time": "2026-10-22T15:09:01", "percent_change": 0.0, "prev_day_close": 40.4249992370606}, {"option": "QQQ261026C00744000", "bid": 0.01, "bid_size": 416.0, "ask": 0.02, "ask_size": 451.0, "iv": 0.2112, "open_interest": 466.0, "volume": 1543.0, "delta": 0.0039, "gamma": 0.0008, "vega": 0.0085, "theta": -0.014, "rho": 0.0001, "theo": 0.0154, "change": -0.065, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:08:50", "percent_change": -86.6667, "prev_day_close": 0.0749999992549419}, {"option": "QQQ261026P00744000", "bid": 36.36, "bid_size": 30.0, "ask": 39.75, "ask_size": 30.0, "iv": 0.2947, "open_interest": 98.0, "volume": 5.0, "delta": -0.9967, "gamma": 0.0008, "vega": 0.0074, "theta": -0.0118, "rho": -0.0003, "theo": 37.8825, "change": -0.195, "open": 41.25, "high": 41.25, "low": 41.25, "tick": "up", "last_trade_price": 41.25, "last_trade_time": "2026-10-23T09:31:31", "percent_change": -0.470502, "prev_day_close": 41.4449996948242}, {"option": "QQQ261026C00745000", "bid": 0.01, "bid_size": 383.0, "ask": 0.02, "ask_size": 486.0, "iv": 0.2161, "open_interest": 1669.0, "volume": 73.0, "delta": 0.0036, "gamma": 0.0008, "vega": 0.0079, "theta": -0.0131, "rho": 0.0001, "theo": 0.0143, "change": -0.045, "open": 0.05, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:26:24", "percent_change": -69.2308, "prev_day_close": 0.0649999994784594}, {"option": "QQQ261026P00745000", "bid": 37.36, "bid_size": 44.0, "ask": 40.8, "ask_size": 44.0, "iv": 0.3071, "open_interest": 13.0, "volume": 12.0, "delta": -0.9969, "gamma": 0.0007, "vega": 0.0068, "theta": -0.011, "rho": -0.0003, "theo": 38.8816, "change": -0.805, "open": 42.85, "high": 42.85, "low": 41.63, "tick": "down", "last_trade_price": 41.63, "last_trade_time": "2026-10-23T09:30:07", "percent_change": -1.89702, "prev_day_close": 42.4349994659424}, {"option": "QQQ261026C00746000", "bid": 0.01, "bid_size": 369.0, "ask": 0.02, "ask_size": 553.0, "iv": 0.221, "open_interest": 239.0, "volume": 73.0, "delta": 0.0033, "gamma": 0.0007, "vega": 0.0074, "theta": -0.0123, "rho": 0.0001, "theo": 0.0134, "change": -0.035, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:16:58", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261026P00746000", "bid": 38.36, "bid_size": 30.0, "ask": 41.8, "ask_size": 30.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0006, "vega": 0.0063, "theta": -0.0103, "rho": -0.0003, "theo": 39.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-10-22T15:08:57", "percent_change": 0.0, "prev_day_close": 43.3899993896484}, {"option": "QQQ261026C00747000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 0.2041, "open_interest": 495.0, "volume": 484.0, "delta": 0.0031, "gamma": 0.0006, "vega": 0.007, "theta": -0.0116, "rho": 0.0001, "theo": 0.0126, "change": -0.035, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:08:18", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261026P00747000", "bid": 39.36, "bid_size": 30.0, "ask": 42.8, "ask_size": 19.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0006, "vega": 0.006, "theta": -0.0097, "rho": -0.0003, "theo": 40.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.95, "last_trade_time": "2026-10-16T15:25:41", "percent_change": 0.0, "prev_day_close": 44.3850002288818}, {"option": "QQQ261026C00748000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 64.0, "iv": 0.2086, "open_interest": 881.0, "volume": 99.0, "delta": 0.0029, "gamma": 0.0006, "vega": 0.0066, "theta": -0.011, "rho": 0.0, "theo": 0.012, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:00:48", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261026P00748000", "bid": 40.36, "bid_size": 30.0, "ask": 43.75, "ask_size": 30.0, "iv": 0.3197, "open_interest": 0.0, "volume": 3.0, "delta": -0.9975, "gamma": 0.0005, "vega": 0.0057, "theta": -0.0092, "rho": -0.0003, "theo": 41.8796, "change": -1.805, "open": 43.58, "high": 43.58, "low": 43.58, "tick": "up", "last_trade_price": 43.58, "last_trade_time": "2026-10-23T09:48:11", "percent_change": -3.97709, "prev_day_close": 45.3850002288818}, {"option": "QQQ261026C00749000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 44.0, "iv": 0.213, "open_interest": 590.0, "volume": 93.0, "delta": 0.0028, "gamma": 0.0006, "vega": 0.0062, "theta": -0.0105, "rho": 0.0, "theo": 0.0114, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:25:30", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261026P00749000", "bid": 41.36, "bid_size": 30.0, "ask": 44.8, "ask_size": 19.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0005, "vega": 0.0054, "theta": -0.0087, "rho": -0.0003, "theo": 42.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.66, "last_trade_time": "2026-10-16T12:38:37", "percent_change": 0.0, "prev_day_close": 46.3850002288818}, {"option": "QQQ261026C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 46.0, "iv": 0.2174, "open_interest": 3058.0, "volume": 55.0, "delta": 0.0026, "gamma": 0.0005, "vega": 0.0059, "theta": -0.0101, "rho": 0.0, "theo": 0.0109, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:32:04", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "QQQ261026P00750000", "bid": 42.36, "bid_size": 43.0, "ask": 45.8, "ask_size": 43.0, "iv": 0.3385, "open_interest": 0.0, "volume": 13.0, "delta": -0.9978, "gamma": 0.0005, "vega": 0.0052, "theta": -0.0084, "rho": -0.0002, "theo": 43.8787, "change": -2.485, "open": 44.9, "high": 44.9, "low": 44.9, "tick": "no_change", "last_trade_price": 44.9, "last_trade_time": "2026-10-23T10:33:32", "percent_change": -5.24428, "prev_day_close": 47.3850002288818}, {"option": "QQQ261026C00751000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 49.0, "iv": 0.2218, "open_interest": 491.0, "volume": 193.0, "delta": 0.0025, "gamma": 0.0005, "vega": 0.0056, "theta": -0.0097, "rho": 0.0, "theo": 0.0105, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:19:47", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "QQQ261026P00751000", "bid": 43.36, "bid_size": 30.0, "ask": 46.75, "ask_size": 30.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0049, "theta": -0.008, "rho": -0.0002, "theo": 44.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.12, "last_trade_time": "2026-10-20T09:59:08", "percent_change": 0.0, "prev_day_close": 48.3850002288818}, {"option": "QQQ261026C00752000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 65.0, "iv": 0.2262, "open_interest": 283.0, "volume": 54.0, "delta": 0.0024, "gamma": 0.0005, "vega": 0.0054, "theta": -0.0094, "rho": 0.0, "theo": 0.0101, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:59:22", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261026P00752000", "bid": 44.36, "bid_size": 30.0, "ask": 47.8, "ask_size": 19.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0078, "rho": -0.0002, "theo": 45.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.27, "last_trade_time": "2026-10-14T13:23:20", "percent_change": 0.0, "prev_day_close": 49.3850002288818}, {"option": "QQQ261026C00753000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 65.0, "iv": 0.2306, "open_interest": 629.0, "volume": 4.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0052, "theta": -0.0091, "rho": 0.0, "theo": 0.0097, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:19:49", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261026P00753000", "bid": 45.36, "bid_size": 30.0, "ask": 48.8, "ask_size": 19.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0004, "vega": 0.0045, "theta": -0.0075, "rho": -0.0002, "theo": 46.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.67, "last_trade_time": "2026-10-14T12:49:38", "percent_change": 0.0, "prev_day_close": 50.3799991607666}, {"option": "QQQ261026C00754000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 209.0, "iv": 0.2349, "open_interest": 335.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.005, "theta": -0.0088, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T15:57:00", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261026P00754000", "bid": 46.36, "bid_size": 30.0, "ask": 49.74, "ask_size": 30.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0043, "theta": -0.0073, "rho": -0.0002, "theo": 47.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3799991607666}, {"option": "QQQ261026C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 308.0, "iv": 0.2393, "open_interest": 658.0, "volume": 314.0, "delta": 0.0021, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0086, "rho": 0.0, "theo": 0.0092, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:31:04", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261026P00755000", "bid": 47.36, "bid_size": 30.0, "ask": 50.8, "ask_size": 19.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0071, "rho": -0.0002, "theo": 48.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.71, "last_trade_time": "2026-10-16T13:57:47", "percent_change": 0.0, "prev_day_close": 52.3899993896484}, {"option": "QQQ261026C00756000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 369.0, "iv": 0.2436, "open_interest": 830.0, "volume": 1.0, "delta": 0.002, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0084, "rho": 0.0, "theo": 0.0089, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T09:35:59", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00756000", "bid": 48.36, "bid_size": 30.0, "ask": 51.8, "ask_size": 30.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0069, "rho": -0.0002, "theo": 49.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.22, "last_trade_time": "2026-10-14T15:44:08", "percent_change": 0.0, "prev_day_close": 53.394998550415}, {"option": "QQQ261026C00757000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 303.0, "iv": 0.2479, "open_interest": 182.0, "volume": 10.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0082, "rho": 0.0, "theo": 0.0087, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T09:43:39", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00757000", "bid": 49.36, "bid_size": 30.0, "ask": 52.74, "ask_size": 30.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0068, "rho": -0.0002, "theo": 50.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.27, "last_trade_time": "2026-10-22T10:43:49", "percent_change": 0.0, "prev_day_close": 54.4549999237061}, {"option": "QQQ261026C00758000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 292.0, "iv": 0.2522, "open_interest": 284.0, "volume": 12.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0043, "theta": -0.008, "rho": 0.0, "theo": 0.0085, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:01:37", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00758000", "bid": 50.36, "bid_size": 30.0, "ask": 53.8, "ask_size": 30.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0066, "rho": -0.0002, "theo": 51.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.394998550415}, {"option": "QQQ261026C00759000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 307.0, "iv": 0.2566, "open_interest": 298.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0078, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T13:50:39", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00759000", "bid": 51.36, "bid_size": 30.0, "ask": 54.8, "ask_size": 30.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0065, "rho": -0.0002, "theo": 52.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.67, "last_trade_time": "2026-10-21T14:59:12", "percent_change": 0.0, "prev_day_close": 56.394998550415}, {"option": "QQQ261026C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 334.0, "iv": 0.2608, "open_interest": 2745.0, "volume": 5.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.004, "theta": -0.0077, "rho": 0.0, "theo": 0.0081, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:30:14", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00760000", "bid": 52.36, "bid_size": 30.0, "ask": 55.74, "ask_size": 30.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0063, "rho": -0.0002, "theo": 53.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.42, "last_trade_time": "2026-10-22T15:44:59", "percent_change": 0.0, "prev_day_close": 57.1749992370606}, {"option": "QQQ261026C00761000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 337.0, "iv": 0.2651, "open_interest": 519.0, "volume": 2.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0075, "rho": 0.0, "theo": 0.008, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:17:13", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00761000", "bid": 53.36, "bid_size": 30.0, "ask": 56.8, "ask_size": 19.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0062, "rho": -0.0002, "theo": 54.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.98, "last_trade_time": "2026-10-15T10:51:29", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "QQQ261026C00762000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 360.0, "iv": 0.2694, "open_interest": 2265.0, "volume": 2.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0074, "rho": 0.0, "theo": 0.0078, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:24:28", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00762000", "bid": 54.36, "bid_size": 30.0, "ask": 57.8, "ask_size": 19.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0061, "rho": -0.0002, "theo": 55.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3899993896484}, {"option": "QQQ261026C00763000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 345.0, "iv": 0.2736, "open_interest": 511.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0037, "theta": -0.0072, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T16:10:00", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00763000", "bid": 55.36, "bid_size": 30.0, "ask": 58.74, "ask_size": 30.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0031, "theta": -0.006, "rho": -0.0002, "theo": 56.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.394998550415}, {"option": "QQQ261026C00764000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 369.0, "iv": 0.2779, "open_interest": 139.0, "volume": 3.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0071, "rho": 0.0, "theo": 0.0075, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:28:38", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00764000", "bid": 56.36, "bid_size": 30.0, "ask": 59.8, "ask_size": 19.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0059, "rho": -0.0002, "theo": 57.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "QQQ261026C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 361.0, "iv": 0.2821, "open_interest": 504.0, "volume": 4.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0035, "theta": -0.007, "rho": 0.0, "theo": 0.0074, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:46:27", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00765000", "bid": 57.36, "bid_size": 30.0, "ask": 60.74, "ask_size": 30.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.003, "theta": -0.0058, "rho": -0.0002, "theo": 58.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.96, "last_trade_time": "2026-10-14T10:21:26", "percent_change": 0.0, "prev_day_close": 62.3899993896484}, {"option": "QQQ261026C00766000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 346.0, "iv": 0.2863, "open_interest": 675.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0069, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T09:46:33", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00766000", "bid": 58.36, "bid_size": 30.0, "ask": 61.8, "ask_size": 30.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0057, "rho": -0.0002, "theo": 59.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-10-13T14:32:47", "percent_change": 0.0, "prev_day_close": 63.3950004577637}, {"option": "QQQ261026C00767000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 372.0, "iv": 0.2905, "open_interest": 85.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0068, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T10:09:40", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00767000", "bid": 59.36, "bid_size": 30.0, "ask": 62.8, "ask_size": 19.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0056, "rho": -0.0002, "theo": 60.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3999977111816}, {"option": "QQQ261026C00768000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 389.0, "iv": 0.2947, "open_interest": 72.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0067, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T10:22:09", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00768000", "bid": 60.36, "bid_size": 30.0, "ask": 63.8, "ask_size": 19.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0055, "rho": -0.0002, "theo": 61.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3950004577637}, {"option": "QQQ261026C00769000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 394.0, "iv": 0.2989, "open_interest": 154.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0066, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T15:33:56", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00769000", "bid": 61.36, "bid_size": 30.0, "ask": 64.79, "ask_size": 30.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0054, "rho": -0.0002, "theo": 62.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3950004577637}, {"option": "QQQ261026C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 411.0, "iv": 0.3031, "open_interest": 541.0, "volume": 4.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0065, "rho": 0.0, "theo": 0.0068, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:40:50", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00770000", "bid": 62.36, "bid_size": 30.0, "ask": 65.8, "ask_size": 30.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0053, "rho": -0.0002, "theo": 63.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3999977111816}, {"option": "QQQ261026C00771000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 385.0, "iv": 0.3073, "open_interest": 11.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.003, "theta": -0.0064, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T10:47:34", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00771000", "bid": 63.36, "bid_size": 30.0, "ask": 66.74, "ask_size": 30.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0052, "rho": -0.0001, "theo": 64.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3999977111816}, {"option": "QQQ261026C00772000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 417.0, "iv": 0.3114, "open_interest": 19.0, "volume": 3.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0063, "rho": 0.0, "theo": 0.0066, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T09:36:36", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00772000", "bid": 64.36, "bid_size": 30.0, "ask": 67.74, "ask_size": 30.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0052, "rho": -0.0001, "theo": 65.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4549980163574}, {"option": "QQQ261026C00773000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 421.0, "iv": 0.3156, "open_interest": 218.0, "volume": 2.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0062, "rho": 0.0, "theo": 0.0065, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:03:18", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00773000", "bid": 65.36, "bid_size": 30.0, "ask": 68.8, "ask_size": 19.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0051, "rho": -0.0001, "theo": 66.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3999977111816}, {"option": "QQQ261026C00774000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 427.0, "iv": 0.3197, "open_interest": 280.0, "volume": 5.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0062, "rho": 0.0, "theo": 0.0064, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T09:33:17", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00774000", "bid": 66.36, "bid_size": 30.0, "ask": 69.8, "ask_size": 19.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0024, "theta": -0.005, "rho": -0.0001, "theo": 67.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3999977111816}, {"option": "QQQ261026C00775000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 434.0, "iv": 0.3239, "open_interest": 1351.0, "volume": 35.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0061, "rho": 0.0, "theo": 0.0063, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:56:56", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00775000", "bid": 67.36, "bid_size": 30.0, "ask": 70.74, "ask_size": 30.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0024, "theta": -0.005, "rho": -0.0001, "theo": 68.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3899993896484}, {"option": "QQQ261026C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 661.0, "iv": 0.3444, "open_interest": 1742.0, "volume": 1.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0057, "rho": 0.0, "theo": 0.0059, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T09:39:55", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00780000", "bid": 72.36, "bid_size": 30.0, "ask": 75.74, "ask_size": 30.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0047, "rho": -0.0001, "theo": 73.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.03, "last_trade_time": "2026-10-16T10:36:17", "percent_change": 0.0, "prev_day_close": 77.3899993896484}, {"option": "QQQ261026C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 477.0, "iv": 0.3646, "open_interest": 317.0, "volume": 1.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0054, "rho": 0.0, "theo": 0.0056, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:56:56", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261026P00785000", "bid": 77.36, "bid_size": 30.0, "ask": 80.8, "ask_size": 30.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0044, "rho": -0.0001, "theo": 78.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.33, "last_trade_time": "2026-10-15T14:38:17", "percent_change": 0.0, "prev_day_close": 82.3899993896484}, {"option": "QQQ261026C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 648.0, "iv": 0.3847, "open_interest": 41.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.002, "theta": -0.005, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T12:13:37", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00790000", "bid": 82.36, "bid_size": 30.0, "ask": 85.8, "ask_size": 19.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0042, "rho": -0.0001, "theo": 83.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.3899993896484}, {"option": "QQQ261026C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 669.0, "iv": 0.4046, "open_interest": 46.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0047, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T14:15:06", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00795000", "bid": 87.36, "bid_size": 30.0, "ask": 90.75, "ask_size": 30.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0039, "rho": -0.0001, "theo": 88.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3899993896484}, {"option": "QQQ261026C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 694.0, "iv": 0.4242, "open_interest": 15.0, "volume": 23.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0045, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:38:30", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00800000", "bid": 92.36, "bid_size": 30.0, "ask": 95.8, "ask_size": 30.0, "iv": 0.6245, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0037, "rho": -0.0001, "theo": 93.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3899993896484}, {"option": "QQQ261026C00805000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 703.0, "iv": 0.4437, "open_interest": 80.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0042, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T10:09:03", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00805000", "bid": 97.36, "bid_size": 30.0, "ask": 100.79, "ask_size": 30.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0034, "rho": -0.0001, "theo": 98.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.380001068115}, {"option": "QQQ261026C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 728.0, "iv": 0.4629, "open_interest": 28.0, "volume": 50.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0014, "theta": -0.004, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T09:55:20", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00810000", "bid": 102.36, "bid_size": 30.0, "ask": 105.75, "ask_size": 30.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0032, "rho": -0.0001, "theo": 103.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.399997711182}, {"option": "QQQ261026C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 709.0, "iv": 0.482, "open_interest": 186.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0037, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T10:19:54", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00815000", "bid": 107.36, "bid_size": 30.0, "ask": 110.8, "ask_size": 19.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0011, "theta": -0.0031, "rho": -0.0001, "theo": 108.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.389999389648}, {"option": "QQQ261026C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 741.0, "iv": 0.5009, "open_interest": 119.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0035, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T09:43:28", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00820000", "bid": 112.36, "bid_size": 30.0, "ask": 115.74, "ask_size": 30.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.001, "theta": -0.0029, "rho": -0.0001, "theo": 113.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.434997558594}, {"option": "QQQ261026C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 753.0, "iv": 0.5197, "open_interest": 161.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0033, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T09:42:47", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00825000", "bid": 117.38, "bid_size": 30.0, "ask": 120.8, "ask_size": 19.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0009, "theta": -0.0027, "rho": -0.0001, "theo": 118.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.434997558594}, {"option": "QQQ261026C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 767.0, "iv": 0.5382, "open_interest": 225.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0031, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T09:59:40", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00830000", "bid": 122.38, "bid_size": 30.0, "ask": 125.8, "ask_size": 19.0, "iv": 0.7857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0026, "rho": -0.0001, "theo": 123.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.435001373291}, {"option": "QQQ261026C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 789.0, "iv": 0.5566, "open_interest": 51.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0029, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T09:42:45", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00835000", "bid": 127.38, "bid_size": 30.0, "ask": 130.8, "ask_size": 19.0, "iv": 0.8107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0024, "rho": -0.0001, "theo": 128.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.430000305176}, {"option": "QQQ261026C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 747.0, "iv": 0.5749, "open_interest": 185.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T13:37:34", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00840000", "bid": 132.38, "bid_size": 30.0, "ask": 135.8, "ask_size": 19.0, "iv": 0.8377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0007, "theta": -0.0023, "rho": -0.0001, "theo": 133.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.430000305176}, {"option": "QQQ261026C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 808.0, "iv": 0.593, "open_interest": 417.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T11:21:45", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00845000", "bid": 137.38, "bid_size": 30.0, "ask": 140.8, "ask_size": 19.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0007, "theta": -0.0021, "rho": -0.0001, "theo": 138.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.435005187988}, {"option": "QQQ261026C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 811.0, "iv": 0.6109, "open_interest": 392.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0024, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T11:21:19", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00850000", "bid": 142.38, "bid_size": 30.0, "ask": 145.8, "ask_size": 30.0, "iv": 0.8815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.002, "rho": -0.0001, "theo": 143.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.435005187988}, {"option": "QQQ261026C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 762.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0023, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00855000", "bid": 147.38, "bid_size": 30.0, "ask": 150.8, "ask_size": 19.0, "iv": 0.9079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0019, "rho": -0.0001, "theo": 148.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.435005187988}, {"option": "QQQ261026C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 765.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00860000", "bid": 152.38, "bid_size": 30.0, "ask": 155.8, "ask_size": 30.0, "iv": 0.9291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 153.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.430000305176}, {"option": "QQQ261026C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 822.0, "iv": 0.6639, "open_interest": 9.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T11:50:56", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00865000", "bid": 157.38, "bid_size": 30.0, "ask": 160.8, "ask_size": 30.0, "iv": 0.9525, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 158.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.435005187988}, {"option": "QQQ261026C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 770.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00870000", "bid": 162.38, "bid_size": 30.0, "ask": 165.8, "ask_size": 30.0, "iv": 0.9757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 163.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.435005187988}, {"option": "QQQ261026C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 770.0, "iv": 0.6985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00875000", "bid": 167.38, "bid_size": 30.0, "ask": 170.8, "ask_size": 30.0, "iv": 0.9987, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 168.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.430000305176}, {"option": "QQQ261026C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 769.0, "iv": 0.7156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00880000", "bid": 172.38, "bid_size": 30.0, "ask": 175.8, "ask_size": 19.0, "iv": 1.0243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 173.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.435005187988}, {"option": "QQQ261026C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 768.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261026P00885000", "bid": 177.38, "bid_size": 30.0, "ask": 180.8, "ask_size": 19.0, "iv": 1.0469, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 178.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.430000305176}, {"option": "QQQ261026C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 766.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261026P00890000", "bid": 182.38, "bid_size": 30.0, "ask": 185.8, "ask_size": 19.0, "iv": 1.0722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 183.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.425003051758}, {"option": "QQQ261026C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 813.0, "iv": 0.7662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261026P00895000", "bid": 187.38, "bid_size": 30.0, "ask": 190.8, "ask_size": 19.0, "iv": 1.0916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 188.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.435005187988}, {"option": "QQQ261026C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 833.0, "iv": 0.7828, "open_interest": 0.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:30:18", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261026P00900000", "bid": 192.38, "bid_size": 30.0, "ask": 195.8, "ask_size": 30.0, "iv": 1.1106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 193.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.435005187988}, {"option": "QQQ261027C00500000", "bid": 204.39, "bid_size": 30.0, "ask": 207.75, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0015, "theta": -0.0098, "rho": 0.0274, "theo": 206.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.859992980957}, {"option": "QQQ261027P00500000", "bid": 0.01, "bid_size": 254.0, "ask": 0.02, "ask_size": 254.0, "iv": 1.0465, "open_interest": 118.0, "volume": 172.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.0098, "rho": 0.0, "theo": 0.011, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:31:45", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261027C00505000", "bid": 199.35, "bid_size": 30.0, "ask": 202.73, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0016, "theta": -0.0106, "rho": 0.0276, "theo": 201.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.815002441406}, {"option": "QQQ261027P00505000", "bid": 0.01, "bid_size": 48.0, "ask": 0.02, "ask_size": 193.0, "iv": 1.0183, "open_interest": 491.0, "volume": 2.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0106, "rho": 0.0, "theo": 0.0119, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:27:20", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261027C00510000", "bid": 194.31, "bid_size": 30.0, "ask": 197.76, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0018, "theta": -0.0115, "rho": 0.0279, "theo": 196.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.805000305176}, {"option": "QQQ261027P00510000", "bid": 0.01, "bid_size": 53.0, "ask": 0.02, "ask_size": 176.0, "iv": 0.9904, "open_interest": 167.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0018, "theta": -0.0115, "rho": 0.0, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T15:46:30", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261027C00515000", "bid": 189.39, "bid_size": 30.0, "ask": 192.76, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.002, "theta": -0.0124, "rho": 0.0282, "theo": 191.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.839996337891}, {"option": "QQQ261027P00515000", "bid": 0.01, "bid_size": 176.0, "ask": 0.02, "ask_size": 160.0, "iv": 0.9626, "open_interest": 108.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.002, "theta": -0.0124, "rho": 0.0, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T15:44:25", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261027C00520000", "bid": 184.38, "bid_size": 30.0, "ask": 187.76, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0021, "theta": -0.0134, "rho": 0.0284, "theo": 186.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.810005187988}, {"option": "QQQ261027P00520000", "bid": 0.01, "bid_size": 207.0, "ask": 0.02, "ask_size": 133.0, "iv": 0.9352, "open_interest": 22.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0021, "theta": -0.0134, "rho": 0.0, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T14:31:15", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261027C00525000", "bid": 179.4, "bid_size": 30.0, "ask": 182.76, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 17.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0023, "theta": -0.0144, "rho": 0.0287, "theo": 181.2822, "change": 5.655, "open": 183.49, "high": 183.49, "low": 183.49, "tick": "up", "last_trade_price": 183.49, "last_trade_time": "2026-10-23T11:00:51", "percent_change": 3.17991, "prev_day_close": 177.835006713867}, {"option": "QQQ261027P00525000", "bid": 0.01, "bid_size": 339.0, "ask": 0.02, "ask_size": 374.0, "iv": 0.9079, "open_interest": 98.0, "volume": 11.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0023, "theta": -0.0144, "rho": 0.0, "theo": 0.0164, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T09:33:11", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261027C00530000", "bid": 174.4, "bid_size": 30.0, "ask": 177.77, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0025, "theta": -0.0154, "rho": 0.029, "theo": 176.2847, "change": 5.795, "open": 178.63, "high": 178.63, "low": 178.63, "tick": "up", "last_trade_price": 178.63, "last_trade_time": "2026-10-23T10:59:01", "percent_change": 3.3529, "prev_day_close": 172.835006713867}, {"option": "QQQ261027P00530000", "bid": 0.01, "bid_size": 405.0, "ask": 0.02, "ask_size": 251.0, "iv": 0.8808, "open_interest": 402.0, "volume": 330.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0025, "theta": -0.0154, "rho": 0.0, "theo": 0.0177, "change": -0.02, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:26:52", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261027C00535000", "bid": 169.33, "bid_size": 30.0, "ask": 172.77, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0165, "rho": 0.0292, "theo": 171.2874, "change": 5.775, "open": 173.62, "high": 173.62, "low": 173.62, "tick": "up", "last_trade_price": 173.62, "last_trade_time": "2026-10-23T10:58:03", "percent_change": 3.44067, "prev_day_close": 167.845001220703}, {"option": "QQQ261027P00535000", "bid": 0.01, "bid_size": 589.0, "ask": 0.02, "ask_size": 374.0, "iv": 0.854, "open_interest": 27.0, "volume": 658.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0165, "rho": 0.0, "theo": 0.0191, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:26:52", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261027C00540000", "bid": 164.42, "bid_size": 30.0, "ask": 167.71, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.003, "theta": -0.0177, "rho": 0.0295, "theo": 166.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.860000610352}, {"option": "QQQ261027P00540000", "bid": 0.01, "bid_size": 688.0, "ask": 0.03, "ask_size": 401.0, "iv": 0.8473, "open_interest": 0.0, "volume": 10.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.003, "theta": -0.0177, "rho": 0.0, "theo": 0.0206, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T09:36:58", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261027C00545000", "bid": 159.41, "bid_size": 30.0, "ask": 162.77, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0033, "theta": -0.019, "rho": 0.0298, "theo": 161.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.834999084473}, {"option": "QQQ261027P00545000", "bid": 0.01, "bid_size": 742.0, "ask": 0.03, "ask_size": 392.0, "iv": 0.8204, "open_interest": 291.0, "volume": 2.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0033, "theta": -0.019, "rho": 0.0, "theo": 0.0221, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:56:07", "percent_change": -60.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261027C00550000", "bid": 154.33, "bid_size": 30.0, "ask": 157.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0203, "rho": 0.03, "theo": 156.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.875}, {"option": "QQQ261027P00550000", "bid": 0.01, "bid_size": 802.0, "ask": 0.03, "ask_size": 158.0, "iv": 0.7936, "open_interest": 4754.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0203, "rho": 0.0, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:26:40", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261027C00555000", "bid": 149.4, "bid_size": 30.0, "ask": 152.78, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0216, "rho": 0.0303, "theo": 151.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.875}, {"option": "QQQ261027P00555000", "bid": 0.02, "bid_size": 247.0, "ask": 0.03, "ask_size": 247.0, "iv": 0.782, "open_interest": 958.0, "volume": 4.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0216, "rho": -0.0001, "theo": 0.0255, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T11:38:04", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261027C00560000", "bid": 144.42, "bid_size": 30.0, "ask": 147.73, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0231, "rho": 0.0306, "theo": 146.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.849998474121}, {"option": "QQQ261027P00560000", "bid": 0.02, "bid_size": 364.0, "ask": 0.03, "ask_size": 251.0, "iv": 0.7552, "open_interest": 6158.0, "volume": 10.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0231, "rho": -0.0001, "theo": 0.0274, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T09:40:26", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261027C00565000", "bid": 139.35, "bid_size": 30.0, "ask": 142.76, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0246, "rho": 0.0309, "theo": 141.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.875}, {"option": "QQQ261027P00565000", "bid": 0.02, "bid_size": 448.0, "ask": 0.03, "ask_size": 75.0, "iv": 0.7282, "open_interest": 1659.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0246, "rho": -0.0001, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T14:18:52", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261027C00570000", "bid": 134.38, "bid_size": 30.0, "ask": 137.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.005, "theta": -0.0262, "rho": 0.0311, "theo": 136.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.875}, {"option": "QQQ261027P00570000", "bid": 0.02, "bid_size": 676.0, "ask": 0.04, "ask_size": 374.0, "iv": 0.7134, "open_interest": 239.0, "volume": 5.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.005, "theta": -0.0262, "rho": -0.0001, "theo": 0.0315, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T11:16:52", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261027C00575000", "bid": 129.43, "bid_size": 30.0, "ask": 132.77, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0279, "rho": 0.0314, "theo": 131.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.889995574951}, {"option": "QQQ261027P00575000", "bid": 0.02, "bid_size": 767.0, "ask": 0.04, "ask_size": 291.0, "iv": 0.6867, "open_interest": 98.0, "volume": 1000.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0279, "rho": -0.0001, "theo": 0.0338, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:11:05", "percent_change": -50.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261027C00580000", "bid": 124.43, "bid_size": 30.0, "ask": 127.77, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.006, "theta": -0.0298, "rho": 0.0317, "theo": 126.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.944999694824}, {"option": "QQQ261027P00580000", "bid": 0.03, "bid_size": 361.0, "ask": 0.04, "ask_size": 254.0, "iv": 0.6698, "open_interest": 2018.0, "volume": 4.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.006, "theta": -0.0298, "rho": -0.0001, "theo": 0.0363, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T11:43:34", "percent_change": -42.8571, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261027C00585000", "bid": 119.44, "bid_size": 30.0, "ask": 122.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0065, "theta": -0.0317, "rho": 0.0319, "theo": 121.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.884998321533}, {"option": "QQQ261027P00585000", "bid": 0.03, "bid_size": 428.0, "ask": 0.04, "ask_size": 369.0, "iv": 0.6431, "open_interest": 224.0, "volume": 528.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0065, "theta": -0.0317, "rho": -0.0001, "theo": 0.0389, "change": -0.03, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T13:49:48", "percent_change": -42.8571, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261027C00590000", "bid": 114.36, "bid_size": 27.0, "ask": 117.75, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0338, "rho": 0.0322, "theo": 116.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.904998779297}, {"option": "QQQ261027P00590000", "bid": 0.03, "bid_size": 560.0, "ask": 0.05, "ask_size": 408.0, "iv": 0.6246, "open_interest": 55.0, "volume": 3235.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0338, "rho": -0.0001, "theo": 0.0418, "change": -0.04, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T14:10:49", "percent_change": -50.0, "prev_day_close": 0.080000001937151}, {"option": "QQQ261027C00595000", "bid": 109.43, "bid_size": 30.0, "ask": 112.78, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0078, "theta": -0.036, "rho": 0.0324, "theo": 111.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.915000915527}, {"option": "QQQ261027P00595000", "bid": 0.04, "bid_size": 436.0, "ask": 0.05, "ask_size": 255.0, "iv": 0.605, "open_interest": 442.0, "volume": 216.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0078, "theta": -0.036, "rho": -0.0001, "theo": 0.0449, "change": -0.03, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T12:29:38", "percent_change": -37.5, "prev_day_close": 0.080000001937151}, {"option": "QQQ261027C00600000", "bid": 104.49, "bid_size": 30.0, "ask": 107.74, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0086, "theta": -0.0384, "rho": 0.0327, "theo": 106.3327, "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": 102.925003051758}, {"option": "QQQ261027P00600000", "bid": 0.04, "bid_size": 515.0, "ask": 0.05, "ask_size": 376.0, "iv": 0.5782, "open_interest": 109.0, "volume": 1641.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0086, "theta": -0.0385, "rho": -0.0001, "theo": 0.0484, "change": -0.04, "open": 0.07, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:10:21", "percent_change": -44.4444, "prev_day_close": 0.0899999998509884}, {"option": "QQQ261027C00605000", "bid": 99.45, "bid_size": 30.0, "ask": 102.82, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0411, "rho": 0.033, "theo": 101.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9549980163574}, {"option": "QQQ261027P00605000", "bid": 0.05, "bid_size": 429.0, "ask": 0.06, "ask_size": 426.0, "iv": 0.5631, "open_interest": 168.0, "volume": 1015.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0411, "rho": -0.0002, "theo": 0.0522, "change": -0.04, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T12:22:05", "percent_change": -40.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261027C00610000", "bid": 94.38, "bid_size": 30.0, "ask": 97.75, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0104, "theta": -0.044, "rho": 0.0332, "theo": 96.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9549980163574}, {"option": "QQQ261027P00610000", "bid": 0.05, "bid_size": 484.0, "ask": 0.06, "ask_size": 250.0, "iv": 0.5361, "open_interest": 90.0, "volume": 146.0, "delta": -0.0047, "gamma": 0.0003, "vega": 0.0104, "theta": -0.0441, "rho": -0.0002, "theo": 0.0565, "change": -0.025, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T10:39:57", "percent_change": -23.8095, "prev_day_close": 0.105000000447035}, {"option": "QQQ261027C00615000", "bid": 89.47, "bid_size": 30.0, "ask": 92.83, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0004, "vega": 0.0115, "theta": -0.0473, "rho": 0.0335, "theo": 91.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9650001525879}, {"option": "QQQ261027P00615000", "bid": 0.06, "bid_size": 345.0, "ask": 0.07, "ask_size": 271.0, "iv": 0.5185, "open_interest": 202.0, "volume": 11.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0115, "theta": -0.0473, "rho": -0.0002, "theo": 0.0613, "change": -0.05, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T12:17:25", "percent_change": -41.6667, "prev_day_close": 0.119999997317791}, {"option": "QQQ261027C00620000", "bid": 84.47, "bid_size": 30.0, "ask": 87.83, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0004, "vega": 0.0128, "theta": -0.0509, "rho": 0.0337, "theo": 86.3561, "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": 82.9799995422363}, {"option": "QQQ261027P00620000", "bid": 0.06, "bid_size": 631.0, "ask": 0.08, "ask_size": 690.0, "iv": 0.4954, "open_interest": 133.0, "volume": 31.0, "delta": -0.0059, "gamma": 0.0004, "vega": 0.0128, "theta": -0.051, "rho": -0.0002, "theo": 0.0669, "change": -0.04, "open": 0.11, "high": 0.11, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T10:33:56", "percent_change": -30.7692, "prev_day_close": 0.129999998956919}, {"option": "QQQ261027C00625000", "bid": 79.43, "bid_size": 30.0, "ask": 82.84, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0005, "vega": 0.0143, "theta": -0.0551, "rho": 0.034, "theo": 81.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0399971008301}, {"option": "QQQ261027P00625000", "bid": 0.07, "bid_size": 383.0, "ask": 0.08, "ask_size": 255.0, "iv": 0.4717, "open_interest": 549.0, "volume": 18.0, "delta": -0.0067, "gamma": 0.0005, "vega": 0.0144, "theta": -0.0552, "rho": -0.0002, "theo": 0.0733, "change": -0.065, "open": 0.12, "high": 0.12, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T12:00:25", "percent_change": -41.9355, "prev_day_close": 0.155000001192093}, {"option": "QQQ261027C00630000", "bid": 74.49, "bid_size": 30.0, "ask": 77.86, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0006, "vega": 0.0161, "theta": -0.06, "rho": 0.0342, "theo": 76.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-10-16T15:00:24", "percent_change": 0.0, "prev_day_close": 73.0349998474121}, {"option": "QQQ261027P00630000", "bid": 0.08, "bid_size": 277.0, "ask": 0.09, "ask_size": 323.0, "iv": 0.4509, "open_interest": 12018.0, "volume": 301.0, "delta": -0.0076, "gamma": 0.0006, "vega": 0.0162, "theta": -0.06, "rho": -0.0003, "theo": 0.0809, "change": -0.09, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T13:31:25", "percent_change": -50.0, "prev_day_close": 0.179999999701977}, {"option": "QQQ261027C00635000", "bid": 69.45, "bid_size": 30.0, "ask": 72.87, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0007, "vega": 0.0184, "theta": -0.0658, "rho": 0.0344, "theo": 71.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0749969482422}, {"option": "QQQ261027P00635000", "bid": 0.08, "bid_size": 561.0, "ask": 0.1, "ask_size": 379.0, "iv": 0.4261, "open_interest": 167.0, "volume": 22.0, "delta": -0.0088, "gamma": 0.0007, "vega": 0.0184, "theta": -0.0658, "rho": -0.0003, "theo": 0.0902, "change": -0.13, "open": 0.14, "high": 0.17, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T14:11:00", "percent_change": -61.9048, "prev_day_close": 0.21000000089407}, {"option": "QQQ261027C00640000", "bid": 64.52, "bid_size": 30.0, "ask": 67.79, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0009, "vega": 0.0211, "theta": -0.073, "rho": 0.0346, "theo": 66.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.28, "last_trade_time": "2026-10-21T15:42:40", "percent_change": 0.0, "prev_day_close": 63.125}, {"option": "QQQ261027P00640000", "bid": 0.1, "bid_size": 250.0, "ask": 0.11, "ask_size": 255.0, "iv": 0.4061, "open_interest": 7599.0, "volume": 363.0, "delta": -0.0103, "gamma": 0.0009, "vega": 0.0211, "theta": -0.0731, "rho": -0.0004, "theo": 0.1021, "change": -0.14, "open": 0.18, "high": 0.22, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T12:36:12", "percent_change": -53.8462, "prev_day_close": 0.260000005364418}, {"option": "QQQ261027C00645000", "bid": 59.53, "bid_size": 30.0, "ask": 62.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0011, "vega": 0.0246, "theta": -0.0824, "rho": 0.0348, "theo": 61.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.204999923706}, {"option": "QQQ261027P00645000", "bid": 0.11, "bid_size": 417.0, "ask": 0.12, "ask_size": 377.0, "iv": 0.3824, "open_interest": 2426.0, "volume": 54.0, "delta": -0.0123, "gamma": 0.0011, "vega": 0.0246, "theta": -0.0825, "rho": -0.0005, "theo": 0.1181, "change": -0.18, "open": 0.25, "high": 0.25, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T13:10:46", "percent_change": -54.5455, "prev_day_close": 0.329999998211861}, {"option": "QQQ261027C00650000", "bid": 54.55, "bid_size": 30.0, "ask": 57.87, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0014, "vega": 0.0294, "theta": -0.0953, "rho": 0.035, "theo": 56.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3199996948242}, {"option": "QQQ261027P00650000", "bid": 0.14, "bid_size": 250.0, "ask": 0.15, "ask_size": 430.0, "iv": 0.3653, "open_interest": 2318.0, "volume": 275.0, "delta": -0.015, "gamma": 0.0014, "vega": 0.0294, "theta": -0.0955, "rho": -0.0006, "theo": 0.1406, "change": -0.28, "open": 0.29, "high": 0.33, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T14:32:19", "percent_change": -66.6667, "prev_day_close": 0.420000001788139}, {"option": "QQQ261027C00655000", "bid": 49.57, "bid_size": 30.0, "ask": 52.96, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0018, "vega": 0.0358, "theta": -0.1137, "rho": 0.0351, "theo": 51.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5849990844727}, {"option": "QQQ261027P00655000", "bid": 0.17, "bid_size": 255.0, "ask": 0.18, "ask_size": 311.0, "iv": 0.3454, "open_interest": 924.0, "volume": 110.0, "delta": -0.019, "gamma": 0.0018, "vega": 0.0359, "theta": -0.114, "rho": -0.0007, "theo": 0.1742, "change": -0.37, "open": 0.38, "high": 0.44, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T14:03:31", "percent_change": -68.5185, "prev_day_close": 0.53999999165535}, {"option": "QQQ261027C00660000", "bid": 44.55, "bid_size": 43.0, "ask": 46.94, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9751, "gamma": 0.0024, "vega": 0.0451, "theta": -0.1405, "rho": 0.0352, "theo": 46.5242, "change": 3.165, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-10-23T12:27:56", "percent_change": 7.22026, "prev_day_close": 43.8350009918213}, {"option": "QQQ261027P00660000", "bid": 0.22, "bid_size": 253.0, "ask": 0.23, "ask_size": 265.0, "iv": 0.3284, "open_interest": 1575.0, "volume": 307.0, "delta": -0.0249, "gamma": 0.0024, "vega": 0.0451, "theta": -0.1405, "rho": -0.0009, "theo": 0.2251, "change": -0.495, "open": 0.51, "high": 0.6, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T14:19:55", "percent_change": -69.2308, "prev_day_close": 0.715000003576279}, {"option": "QQQ261027C00665000", "bid": 39.53, "bid_size": 55.0, "ask": 43.11, "ask_size": 30.0, "iv": 0.2162, "open_interest": 0.0, "volume": 2.0, "delta": 0.9662, "gamma": 0.0032, "vega": 0.058, "theta": -0.1795, "rho": 0.0351, "theo": 41.6062, "change": 2.38, "open": 41.33, "high": 41.33, "low": 41.33, "tick": "up", "last_trade_price": 41.33, "last_trade_time": "2026-10-23T13:20:46", "percent_change": 6.1104, "prev_day_close": 38.9499988555908}, {"option": "QQQ261027P00665000", "bid": 0.3, "bid_size": 251.0, "ask": 0.31, "ask_size": 278.0, "iv": 0.3132, "open_interest": 1448.0, "volume": 469.0, "delta": -0.0339, "gamma": 0.0032, "vega": 0.0581, "theta": -0.1796, "rho": -0.0012, "theo": 0.3059, "change": -0.66, "open": 0.68, "high": 0.7, "low": 0.28, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T14:30:02", "percent_change": -68.75, "prev_day_close": 0.96000000834465}, {"option": "QQQ261027C00670000", "bid": 36.52, "bid_size": 4.0, "ask": 36.78, "ask_size": 30.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0044, "vega": 0.0759, "theta": -0.2349, "rho": 0.0349, "theo": 36.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3050003051758}, {"option": "QQQ261027P00670000", "bid": 0.42, "bid_size": 310.0, "ask": 0.44, "ask_size": 349.0, "iv": 0.2997, "open_interest": 1409.0, "volume": 1280.0, "delta": -0.0474, "gamma": 0.0044, "vega": 0.076, "theta": -0.2351, "rho": -0.0018, "theo": 0.4331, "change": -0.865, "open": 0.97, "high": 1.11, "low": 0.39, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-23T14:33:18", "percent_change": -66.7954, "prev_day_close": 1.29499995708466}, {"option": "QQQ261027C00675000", "bid": 31.73, "bid_size": 4.0, "ask": 31.98, "ask_size": 30.0, "iv": 0.2781, "open_interest": 14.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.006, "vega": 0.0999, "theta": -0.3108, "rho": 0.0344, "theo": 31.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-10-22T14:14:24", "percent_change": 0.0, "prev_day_close": 29.7950000762939}, {"option": "QQQ261027P00675000", "bid": 0.62, "bid_size": 220.0, "ask": 0.63, "ask_size": 336.0, "iv": 0.2876, "open_interest": 1529.0, "volume": 707.0, "delta": -0.0676, "gamma": 0.006, "vega": 0.1, "theta": -0.3111, "rho": -0.0025, "theo": 0.6318, "change": -1.13, "open": 1.42, "high": 1.53, "low": 0.57, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-23T14:23:52", "percent_change": -63.8418, "prev_day_close": 1.76999998092651}, {"option": "QQQ261027C00680000", "bid": 26.96, "bid_size": 30.0, "ask": 27.28, "ask_size": 2.0, "iv": 0.2674, "open_interest": 35.0, "volume": 1.0, "delta": 0.9033, "gamma": 0.0082, "vega": 0.1304, "theta": -0.4087, "rho": 0.0335, "theo": 27.2408, "change": -0.86, "open": 24.57, "high": 24.57, "low": 24.57, "tick": "down", "last_trade_price": 24.57, "last_trade_time": "2026-10-23T09:33:17", "percent_change": -3.38183, "prev_day_close": 25.4299993515015}, {"option": "QQQ261027P00680000", "bid": 0.93, "bid_size": 246.0, "ask": 0.94, "ask_size": 279.0, "iv": 0.2774, "open_interest": 11886.0, "volume": 3191.0, "delta": -0.0968, "gamma": 0.0082, "vega": 0.1306, "theta": -0.4093, "rho": -0.0034, "theo": 0.9374, "change": -1.46, "open": 1.91, "high": 2.21, "low": 0.82, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-23T14:30:02", "percent_change": -60.5809, "prev_day_close": 2.41000008583069}, {"option": "QQQ261027C00681000", "bid": 25.85, "bid_size": 11.0, "ask": 26.42, "ask_size": 10.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0087, "vega": 0.1374, "theta": -0.4308, "rho": 0.0332, "theo": 26.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027P00681000", "bid": 1.0, "bid_size": 205.0, "ask": 1.02, "ask_size": 213.0, "iv": 0.2752, "open_interest": 0.0, "volume": 97.0, "delta": -0.104, "gamma": 0.0087, "vega": 0.1375, "theta": -0.4315, "rho": -0.0037, "theo": 1.0154, "change": 1.01, "open": 2.3, "high": 2.3, "low": 0.89, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-23T14:33:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027C00682000", "bid": 24.94, "bid_size": 10.0, "ask": 25.51, "ask_size": 10.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0092, "vega": 0.1444, "theta": -0.4537, "rho": 0.033, "theo": 25.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027P00682000", "bid": 1.09, "bid_size": 21.0, "ask": 1.11, "ask_size": 254.0, "iv": 0.2736, "open_interest": 0.0, "volume": 411.0, "delta": -0.1117, "gamma": 0.0093, "vega": 0.1445, "theta": -0.4545, "rho": -0.004, "theo": 1.1, "change": 1.12, "open": 2.45, "high": 2.45, "low": 0.97, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-10-23T14:10:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027C00683000", "bid": 24.13, "bid_size": 22.0, "ask": 24.57, "ask_size": 10.0, "iv": 0.2615, "open_interest": 0.0, "volume": 2.0, "delta": 0.8802, "gamma": 0.0098, "vega": 0.1516, "theta": -0.4773, "rho": 0.0327, "theo": 24.4952, "change": 26.02, "open": 26.01, "high": 26.02, "low": 26.01, "tick": "up", "last_trade_price": 26.02, "last_trade_time": "2026-10-23T10:46:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027P00683000", "bid": 1.18, "bid_size": 195.0, "ask": 1.2, "ask_size": 240.0, "iv": 0.2715, "open_interest": 0.0, "volume": 170.0, "delta": -0.12, "gamma": 0.0098, "vega": 0.1517, "theta": -0.4782, "rho": -0.0043, "theo": 1.1916, "change": 1.22, "open": 2.35, "high": 2.35, "low": 1.04, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-23T14:08:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027C00684000", "bid": 23.31, "bid_size": 17.0, "ask": 23.67, "ask_size": 10.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": 0.8715, "gamma": 0.0104, "vega": 0.1591, "theta": -0.5015, "rho": 0.0325, "theo": 23.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027P00684000", "bid": 1.27, "bid_size": 252.0, "ask": 1.29, "ask_size": 273.0, "iv": 0.2693, "open_interest": 0.0, "volume": 1120.0, "delta": -0.1287, "gamma": 0.0104, "vega": 0.1594, "theta": -0.5025, "rho": -0.0045, "theo": 1.2906, "change": 1.34, "open": 2.69, "high": 2.74, "low": 1.1, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-23T14:05:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027C00685000", "bid": 22.41, "bid_size": 43.0, "ask": 22.74, "ask_size": 30.0, "iv": 0.2598, "open_interest": 11.0, "volume": 2.0, "delta": 0.8622, "gamma": 0.011, "vega": 0.1669, "theta": -0.5263, "rho": 0.0321, "theo": 22.7016, "change": 0.94, "open": 20.29, "high": 22.17, "low": 20.29, "tick": "up", "last_trade_price": 22.17, "last_trade_time": "2026-10-23T10:13:23", "percent_change": 4.4277, "prev_day_close": 21.2299995422363}, {"option": "QQQ261027P00685000", "bid": 1.38, "bid_size": 68.0, "ask": 1.4, "ask_size": 186.0, "iv": 0.2675, "open_interest": 1886.0, "volume": 6252.0, "delta": -0.1381, "gamma": 0.011, "vega": 0.1671, "theta": -0.5274, "rho": -0.0049, "theo": 1.3978, "change": -1.825, "open": 2.93, "high": 2.99, "low": 1.2, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-10-23T14:32:55", "percent_change": -56.2404, "prev_day_close": 3.24500000476837}, {"option": "QQQ261027C00686000", "bid": 21.53, "bid_size": 13.0, "ask": 21.87, "ask_size": 10.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0116, "vega": 0.1748, "theta": -0.5515, "rho": 0.0318, "theo": 21.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027P00686000", "bid": 1.5, "bid_size": 172.0, "ask": 1.52, "ask_size": 27.0, "iv": 0.2658, "open_interest": 0.0, "volume": 359.0, "delta": -0.148, "gamma": 0.0116, "vega": 0.1749, "theta": -0.5527, "rho": -0.0052, "theo": 1.5137, "change": 1.55, "open": 3.08, "high": 3.08, "low": 1.34, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T14:29:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027C00687000", "bid": 20.66, "bid_size": 29.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.2566, "open_interest": 0.0, "volume": 10.0, "delta": 0.8417, "gamma": 0.0122, "vega": 0.1826, "theta": -0.577, "rho": 0.0314, "theo": 20.9425, "change": 18.09, "open": 18.09, "high": 18.09, "low": 18.09, "tick": "up", "last_trade_price": 18.09, "last_trade_time": "2026-10-23T09:38:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027P00687000", "bid": 1.62, "bid_size": 24.0, "ask": 1.64, "ask_size": 198.0, "iv": 0.2633, "open_interest": 0.0, "volume": 218.0, "delta": -0.1586, "gamma": 0.0122, "vega": 0.1827, "theta": -0.5783, "rho": -0.0056, "theo": 1.6386, "change": 1.7, "open": 3.22, "high": 3.22, "low": 1.41, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-23T14:31:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027C00688000", "bid": 19.74, "bid_size": 30.0, "ask": 20.13, "ask_size": 10.0, "iv": 0.2537, "open_interest": 0.0, "volume": 1.0, "delta": 0.8306, "gamma": 0.0128, "vega": 0.1907, "theta": -0.6027, "rho": 0.0311, "theo": 20.0771, "change": 21.03, "open": 21.03, "high": 21.03, "low": 21.03, "tick": "up", "last_trade_price": 21.03, "last_trade_time": "2026-10-23T12:37:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027P00688000", "bid": 1.76, "bid_size": 28.0, "ask": 1.79, "ask_size": 165.0, "iv": 0.262, "open_interest": 0.0, "volume": 100.0, "delta": -0.1697, "gamma": 0.0129, "vega": 0.191, "theta": -0.6041, "rho": -0.0058, "theo": 1.7732, "change": 1.8, "open": 3.48, "high": 3.64, "low": 1.51, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-23T14:29:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027C00689000", "bid": 18.97, "bid_size": 28.0, "ask": 19.28, "ask_size": 10.0, "iv": 0.2545, "open_interest": 0.0, "volume": 8.0, "delta": 0.8188, "gamma": 0.0135, "vega": 0.1989, "theta": -0.6285, "rho": 0.0306, "theo": 19.2219, "change": 21.03, "open": 20.7, "high": 21.12, "low": 20.65, "tick": "down", "last_trade_price": 21.03, "last_trade_time": "2026-10-23T11:08:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027P00689000", "bid": 1.9, "bid_size": 23.0, "ask": 1.92, "ask_size": 33.0, "iv": 0.2596, "open_interest": 0.0, "volume": 187.0, "delta": -0.1816, "gamma": 0.0136, "vega": 0.1991, "theta": -0.6301, "rho": -0.0063, "theo": 1.9182, "change": 1.92, "open": 3.42, "high": 3.62, "low": 1.65, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-10-23T14:26:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027C00690000", "bid": 18.05, "bid_size": 41.0, "ask": 18.43, "ask_size": 30.0, "iv": 0.2513, "open_interest": 30.0, "volume": 31.0, "delta": 0.8063, "gamma": 0.0142, "vega": 0.2071, "theta": -0.6542, "rho": 0.0302, "theo": 18.3778, "change": 2.445, "open": 16.34, "high": 20.12, "low": 16.17, "tick": "down", "last_trade_price": 19.84, "last_trade_time": "2026-10-23T12:14:29", "percent_change": 14.0558, "prev_day_close": 17.3949995040894}, {"option": "QQQ261027P00690000", "bid": 2.06, "bid_size": 30.0, "ask": 2.08, "ask_size": 143.0, "iv": 0.2579, "open_interest": 1855.0, "volume": 2684.0, "delta": -0.1941, "gamma": 0.0142, "vega": 0.2073, "theta": -0.6559, "rho": -0.0067, "theo": 2.0742, "change": -2.255, "open": 4.09, "high": 4.15, "low": 1.78, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-10-23T14:33:18", "percent_change": -51.8987, "prev_day_close": 4.34500002861023}, {"option": "QQQ261027C00691000", "bid": 17.28, "bid_size": 27.0, "ask": 17.6, "ask_size": 10.0, "iv": 0.2507, "open_interest": 0.0, "volume": 24.0, "delta": 0.7932, "gamma": 0.0149, "vega": 0.2151, "theta": -0.6796, "rho": 0.0298, "theo": 17.5452, "change": 19.21, "open": 17.7, "high": 19.28, "low": 17.68, "tick": "no_change", "last_trade_price": 19.21, "last_trade_time": "2026-10-23T11:27:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027P00691000", "bid": 2.22, "bid_size": 115.0, "ask": 2.25, "ask_size": 115.0, "iv": 0.2564, "open_interest": 0.0, "volume": 727.0, "delta": -0.2073, "gamma": 0.0149, "vega": 0.2152, "theta": -0.6814, "rho": -0.0072, "theo": 2.2416, "change": 2.29, "open": 3.93, "high": 4.23, "low": 1.94, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-10-23T14:32:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027C00692000", "bid": 16.41, "bid_size": 31.0, "ask": 16.77, "ask_size": 31.0, "iv": 0.2479, "open_interest": 0.0, "volume": 24.0, "delta": 0.7793, "gamma": 0.0156, "vega": 0.2232, "theta": -0.7045, "rho": 0.0293, "theo": 16.7245, "change": 16.0, "open": 14.91, "high": 16.47, "low": 14.91, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-23T09:46:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027P00692000", "bid": 2.4, "bid_size": 147.0, "ask": 2.43, "ask_size": 144.0, "iv": 0.2545, "open_interest": 0.0, "volume": 584.0, "delta": -0.2212, "gamma": 0.0156, "vega": 0.2235, "theta": -0.7066, "rho": -0.0074, "theo": 2.4211, "change": 2.48, "open": 4.5, "high": 4.66, "low": 2.08, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-10-23T14:29:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027C00693000", "bid": 15.67, "bid_size": 33.0, "ask": 15.97, "ask_size": 10.0, "iv": 0.2475, "open_interest": 0.0, "volume": 15.0, "delta": 0.7648, "gamma": 0.0162, "vega": 0.2313, "theta": -0.7287, "rho": 0.0287, "theo": 15.9167, "change": 14.32, "open": 13.7, "high": 14.32, "low": 13.59, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-10-23T09:40:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027P00693000", "bid": 2.59, "bid_size": 130.0, "ask": 2.63, "ask_size": 143.0, "iv": 0.2522, "open_interest": 0.0, "volume": 256.0, "delta": -0.2358, "gamma": 0.0163, "vega": 0.2315, "theta": -0.731, "rho": -0.0079, "theo": 2.6137, "change": 2.68, "open": 4.9, "high": 4.9, "low": 2.27, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-10-23T14:29:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027C00694000", "bid": 14.82, "bid_size": 36.0, "ask": 15.17, "ask_size": 10.0, "iv": 0.2449, "open_interest": 0.0, "volume": 12.0, "delta": 0.7495, "gamma": 0.0169, "vega": 0.2391, "theta": -0.7521, "rho": 0.0282, "theo": 15.1225, "change": 14.99, "open": 13.01, "high": 14.99, "low": 13.01, "tick": "up", "last_trade_price": 14.99, "last_trade_time": "2026-10-23T10:33:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027P00694000", "bid": 2.8, "bid_size": 1.0, "ask": 2.83, "ask_size": 113.0, "iv": 0.2503, "open_interest": 0.0, "volume": 419.0, "delta": -0.2511, "gamma": 0.017, "vega": 0.2392, "theta": -0.7546, "rho": -0.0085, "theo": 2.8197, "change": 2.83, "open": 4.48, "high": 4.97, "low": 2.42, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-23T14:33:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027C00695000", "bid": 14.3, "bid_size": 30.0, "ask": 14.38, "ask_size": 55.0, "iv": 0.2478, "open_interest": 42.0, "volume": 182.0, "delta": 0.7335, "gamma": 0.0176, "vega": 0.2466, "theta": -0.7744, "rho": 0.0276, "theo": 14.3424, "change": 0.39, "open": 13.0, "high": 15.92, "low": 12.18, "tick": "up", "last_trade_price": 14.19, "last_trade_time": "2026-10-23T14:12:00", "percent_change": 2.82609, "prev_day_close": 13.7999997138977}, {"option": "QQQ261027P00695000", "bid": 3.01, "bid_size": 135.0, "ask": 3.04, "ask_size": 121.0, "iv": 0.2484, "open_interest": 873.0, "volume": 1730.0, "delta": -0.2672, "gamma": 0.0177, "vega": 0.2468, "theta": -0.7771, "rho": -0.0091, "theo": 3.0398, "change": -2.605, "open": 5.47, "high": 5.57, "low": 2.57, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-10-23T14:31:16", "percent_change": -45.3438, "prev_day_close": 5.74500012397766}, {"option": "QQQ261027C00696000", "bid": 13.54, "bid_size": 8.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.2464, "open_interest": 0.0, "volume": 100.0, "delta": 0.7168, "gamma": 0.0183, "vega": 0.2539, "theta": -0.7954, "rho": 0.027, "theo": 13.577, "change": 14.65, "open": 13.37, "high": 14.65, "low": 13.37, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-10-23T10:39:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027P00696000", "bid": 3.25, "bid_size": 15.0, "ask": 3.27, "ask_size": 1.0, "iv": 0.2462, "open_interest": 0.0, "volume": 248.0, "delta": -0.284, "gamma": 0.0184, "vega": 0.2542, "theta": -0.7984, "rho": -0.0093, "theo": 3.275, "change": 3.34, "open": 5.91, "high": 5.91, "low": 2.84, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-10-23T14:32:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027C00697000", "bid": 12.79, "bid_size": 17.0, "ask": 12.86, "ask_size": 35.0, "iv": 0.2442, "open_interest": 0.0, "volume": 2.0, "delta": 0.6994, "gamma": 0.019, "vega": 0.261, "theta": -0.8148, "rho": 0.0264, "theo": 12.8273, "change": 14.76, "open": 12.82, "high": 14.76, "low": 12.82, "tick": "up", "last_trade_price": 14.76, "last_trade_time": "2026-10-23T10:59:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027P00697000", "bid": 3.5, "bid_size": 14.0, "ask": 3.52, "ask_size": 1.0, "iv": 0.2443, "open_interest": 0.0, "volume": 878.0, "delta": -0.3015, "gamma": 0.019, "vega": 0.2612, "theta": -0.8181, "rho": -0.0099, "theo": 3.5259, "change": 3.58, "open": 6.23, "high": 6.23, "low": 3.05, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-10-23T14:29:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027C00698000", "bid": 12.05, "bid_size": 31.0, "ask": 12.12, "ask_size": 28.0, "iv": 0.2424, "open_interest": 0.0, "volume": 14.0, "delta": 0.6812, "gamma": 0.0196, "vega": 0.2675, "theta": -0.8324, "rho": 0.0257, "theo": 12.0939, "change": 12.12, "open": 10.36, "high": 13.99, "low": 10.36, "tick": "up", "last_trade_price": 12.12, "last_trade_time": "2026-10-23T13:48:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027P00698000", "bid": 3.76, "bid_size": 82.0, "ask": 3.79, "ask_size": 79.0, "iv": 0.2424, "open_interest": 0.0, "volume": 348.0, "delta": -0.3197, "gamma": 0.0197, "vega": 0.2676, "theta": -0.8359, "rho": -0.0106, "theo": 3.7929, "change": 3.88, "open": 6.57, "high": 6.65, "low": 3.24, "tick": "no_change", "last_trade_price": 3.88, "last_trade_time": "2026-10-23T14:29:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027C00699000", "bid": 11.34, "bid_size": 22.0, "ask": 11.4, "ask_size": 51.0, "iv": 0.2401, "open_interest": 0.0, "volume": 10.0, "delta": 0.6624, "gamma": 0.0202, "vega": 0.2736, "theta": -0.848, "rho": 0.025, "theo": 11.3774, "change": 11.43, "open": 10.06, "high": 11.59, "low": 10.06, "tick": "no_change", "last_trade_price": 11.43, "last_trade_time": "2026-10-23T10:33:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027P00699000", "bid": 4.04, "bid_size": 87.0, "ask": 4.07, "ask_size": 96.0, "iv": 0.2403, "open_interest": 0.0, "volume": 559.0, "delta": -0.3387, "gamma": 0.0203, "vega": 0.2738, "theta": -0.8518, "rho": -0.0107, "theo": 4.0771, "change": 4.23, "open": 6.53, "high": 6.94, "low": 3.5, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-10-23T14:22:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261027C00700000", "bid": 10.64, "bid_size": 42.0, "ask": 10.7, "ask_size": 54.0, "iv": 0.2383, "open_interest": 188.0, "volume": 137.0, "delta": 0.6428, "gamma": 0.0208, "vega": 0.2792, "theta": -0.8614, "rho": 0.0243, "theo": 10.6786, "change": -0.15, "open": 9.5, "high": 13.0, "low": 9.04, "tick": "down", "last_trade_price": 10.41, "last_trade_time": "2026-10-23T14:30:39", "percent_change": -1.42045, "prev_day_close": 10.5599999427795}, {"option": "QQQ261027P00700000", "bid": 4.35, "bid_size": 30.0, "ask": 4.39, "ask_size": 120.0, "iv": 0.2384, "open_interest": 1407.0, "volume": 5322.0, "delta": -0.3584, "gamma": 0.021, "vega": 0.2794, "theta": -0.8654, "rho": -0.0112, "theo": 4.3793, "change": -3.12, "open": 7.26, "high": 7.46, "low": 3.75, "tick": "no_change", "last_trade_price": 4.39, "last_trade_time": "2026-10-23T14:33:11", "percent_change": -41.5446, "prev_day_close": 7.50999999046326}, {"option": "QQQ261027C00701000", "bid": 9.96, "bid_size": 42.0, "ask": 10.02, "ask_size": 82.0, "iv": 0.2363, "open_interest": 51.0, "volume": 52.0, "delta": 0.6226, "gamma": 0.0214, "vega": 0.2842, "theta": -0.8722, "rho": 0.0235, "theo": 9.9984, "change": -0.27, "open": 8.68, "high": 11.97, "low": 8.46, "tick": "down", "last_trade_price": 9.69, "last_trade_time": "2026-10-23T13:15:52", "percent_change": -2.71084, "prev_day_close": 9.96000003814697}, {"option": "QQQ261027P00701000", "bid": 4.67, "bid_size": 65.0, "ask": 4.71, "ask_size": 18.0, "iv": 0.2366, "open_interest": 441.0, "volume": 929.0, "delta": -0.3787, "gamma": 0.0215, "vega": 0.2843, "theta": -0.8766, "rho": -0.012, "theo": 4.6999, "change": -3.08, "open": 7.83, "high": 7.88, "low": 3.98, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-10-23T14:31:35", "percent_change": -38.8889, "prev_day_close": 7.92000007629394}, {"option": "QQQ261027C00702000", "bid": 9.3, "bid_size": 53.0, "ask": 9.36, "ask_size": 74.0, "iv": 0.2343, "open_interest": 227.0, "volume": 251.0, "delta": 0.6016, "gamma": 0.0219, "vega": 0.2885, "theta": -0.8802, "rho": 0.0228, "theo": 9.3373, "change": -0.05, "open": 7.95, "high": 11.26, "low": 7.81, "tick": "no_change", "last_trade_price": 9.33, "last_trade_time": "2026-10-23T14:33:20", "percent_change": -0.53305, "prev_day_close": 9.38000011444092}, {"option": "QQQ261027P00702000", "bid": 5.01, "bid_size": 30.0, "ask": 5.05, "ask_size": 18.0, "iv": 0.2345, "open_interest": 565.0, "volume": 957.0, "delta": -0.3997, "gamma": 0.022, "vega": 0.2886, "theta": -0.885, "rho": -0.012, "theo": 5.0397, "change": -3.09, "open": 7.98, "high": 8.26, "low": 4.32, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-10-23T14:31:54", "percent_change": -37.0948, "prev_day_close": 8.32999992370606}, {"option": "QQQ261027C00703000", "bid": 8.67, "bid_size": 43.0, "ask": 8.72, "ask_size": 80.0, "iv": 0.2323, "open_interest": 295.0, "volume": 1130.0, "delta": 0.5801, "gamma": 0.0224, "vega": 0.2921, "theta": -0.8854, "rho": 0.022, "theo": 8.6961, "change": -0.33, "open": 7.51, "high": 10.76, "low": 7.38, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-23T14:31:35", "percent_change": -3.73726, "prev_day_close": 8.82999992370606}, {"option": "QQQ261027P00703000", "bid": 5.37, "bid_size": 30.0, "ask": 5.41, "ask_size": 17.0, "iv": 0.2325, "open_interest": 701.0, "volume": 1007.0, "delta": -0.4214, "gamma": 0.0225, "vega": 0.2921, "theta": -0.8904, "rho": -0.0125, "theo": 5.4, "change": -3.335, "open": 8.72, "high": 8.89, "low": 4.62, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-10-23T14:33:15", "percent_change": -38.0057, "prev_day_close": 8.77499961853027}, {"option": "QQQ261027C00704000", "bid": 8.05, "bid_size": 102.0, "ask": 8.1, "ask_size": 101.0, "iv": 0.2302, "open_interest": 224.0, "volume": 779.0, "delta": 0.558, "gamma": 0.0228, "vega": 0.2949, "theta": -0.8874, "rho": 0.0211, "theo": 8.0759, "change": -0.34, "open": 6.82, "high": 10.22, "low": 6.81, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-10-23T14:14:36", "percent_change": -4.10133, "prev_day_close": 8.28999996185303}, {"option": "QQQ261027P00704000", "bid": 5.75, "bid_size": 30.0, "ask": 5.79, "ask_size": 16.0, "iv": 0.2304, "open_interest": 1207.0, "volume": 980.0, "delta": -0.4437, "gamma": 0.023, "vega": 0.2949, "theta": -0.8928, "rho": -0.0134, "theo": 5.7811, "change": -3.25, "open": 9.22, "high": 9.22, "low": 4.94, "tick": "no_change", "last_trade_price": 5.97, "last_trade_time": "2026-10-23T14:30:47", "percent_change": -35.2495, "prev_day_close": 9.21999979019165}, {"option": "QQQ261027C00705000", "bid": 7.45, "bid_size": 63.0, "ask": 7.5, "ask_size": 101.0, "iv": 0.2282, "open_interest": 499.0, "volume": 1311.0, "delta": 0.5353, "gamma": 0.0232, "vega": 0.2968, "theta": -0.8861, "rho": 0.0203, "theo": 7.4771, "change": -0.38, "open": 6.47, "high": 9.48, "low": 6.25, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-10-23T14:32:31", "percent_change": -4.90323, "prev_day_close": 7.75}, {"option": "QQQ261027P00705000", "bid": 6.15, "bid_size": 30.0, "ask": 6.19, "ask_size": 15.0, "iv": 0.2282, "open_interest": 1049.0, "volume": 2172.0, "delta": -0.4665, "gamma": 0.0234, "vega": 0.2967, "theta": -0.8919, "rho": -0.0133, "theo": 6.1834, "change": -3.35, "open": 9.77, "high": 9.77, "low": 5.31, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-10-23T14:32:30", "percent_change": -34.5717, "prev_day_close": 9.6899995803833}, {"option": "QQQ261027C00706000", "bid": 6.88, "bid_size": 120.0, "ask": 6.92, "ask_size": 123.0, "iv": 0.226, "open_interest": 214.0, "volume": 1089.0, "delta": 0.5121, "gamma": 0.0235, "vega": 0.2978, "theta": -0.8814, "rho": 0.0194, "theo": 6.9003, "change": -0.44, "open": 5.95, "high": 8.98, "low": 5.95, "tick": "no_change", "last_trade_price": 6.82, "last_trade_time": "2026-10-23T14:32:38", "percent_change": -6.06061, "prev_day_close": 7.25999999046326}, {"option": "QQQ261027P00706000", "bid": 6.57, "bid_size": 32.0, "ask": 6.62, "ask_size": 88.0, "iv": 0.2259, "open_interest": 274.0, "volume": 963.0, "delta": -0.4899, "gamma": 0.0236, "vega": 0.2976, "theta": -0.8874, "rho": -0.0137, "theo": 6.6089, "change": -3.53, "open": 9.58, "high": 10.17, "low": 5.69, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-10-23T14:32:55", "percent_change": -34.6418, "prev_day_close": 10.1900000572205}, {"option": "QQQ261027C00707000", "bid": 6.32, "bid_size": 63.0, "ask": 6.37, "ask_size": 110.0, "iv": 0.224, "open_interest": 271.0, "volume": 1056.0, "delta": 0.4885, "gamma": 0.0237, "vega": 0.2978, "theta": -0.8731, "rho": 0.0185, "theo": 6.3468, "change": -0.595, "open": 5.51, "high": 8.27, "low": 5.4, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-10-23T14:32:04", "percent_change": -8.78229, "prev_day_close": 6.77499985694885}, {"option": "QQQ261027P00707000", "bid": 7.02, "bid_size": 30.0, "ask": 7.07, "ask_size": 2.0, "iv": 0.224, "open_interest": 269.0, "volume": 646.0, "delta": -0.5137, "gamma": 0.0239, "vega": 0.2976, "theta": -0.8795, "rho": -0.0146, "theo": 7.0573, "change": -3.485, "open": 10.51, "high": 10.51, "low": 6.09, "tick": "up", "last_trade_price": 7.21, "last_trade_time": "2026-10-23T14:30:01", "percent_change": -32.5853, "prev_day_close": 10.6950001716614}, {"option": "QQQ261027C00708000", "bid": 5.79, "bid_size": 106.0, "ask": 5.83, "ask_size": 6.0, "iv": 0.2219, "open_interest": 229.0, "volume": 1610.0, "delta": 0.4645, "gamma": 0.0238, "vega": 0.2968, "theta": -0.8612, "rho": 0.0176, "theo": 5.8169, "change": -0.57, "open": 5.49, "high": 7.76, "low": 5.19, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-10-23T14:32:42", "percent_change": -9.03328, "prev_day_close": 6.31000018119812}, {"option": "QQQ261027P00708000", "bid": 7.48, "bid_size": 32.0, "ask": 7.54, "ask_size": 6.0, "iv": 0.2217, "open_interest": 416.0, "volume": 625.0, "delta": -0.5379, "gamma": 0.024, "vega": 0.2963, "theta": -0.8679, "rho": -0.0144, "theo": 7.5291, "change": -3.525, "open": 10.42, "high": 10.42, "low": 6.5, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-10-23T14:22:10", "percent_change": -31.3473, "prev_day_close": 11.2450003623962}, {"option": "QQQ261027C00709000", "bid": 5.29, "bid_size": 50.0, "ask": 5.33, "ask_size": 47.0, "iv": 0.2198, "open_interest": 614.0, "volume": 1141.0, "delta": 0.4402, "gamma": 0.0239, "vega": 0.2948, "theta": -0.8456, "rho": 0.0167, "theo": 5.3112, "change": -0.685, "open": 4.59, "high": 7.25, "low": 4.59, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-10-23T14:26:41", "percent_change": -11.6795, "prev_day_close": 5.86500000953674}, {"option": "QQQ261027P00709000", "bid": 7.98, "bid_size": 30.0, "ask": 8.04, "ask_size": 56.0, "iv": 0.2195, "open_interest": 372.0, "volume": 1125.0, "delta": -0.5624, "gamma": 0.0241, "vega": 0.294, "theta": -0.8526, "rho": -0.0146, "theo": 8.0264, "change": -3.565, "open": 11.7, "high": 11.7, "low": 6.95, "tick": "no_change", "last_trade_price": 8.24, "last_trade_time": "2026-10-23T14:28:53", "percent_change": -30.1991, "prev_day_close": 11.8049998283386}, {"option": "QQQ261027C00710000", "bid": 4.82, "bid_size": 72.0, "ask": 4.85, "ask_size": 80.0, "iv": 0.2177, "open_interest": 1113.0, "volume": 9654.0, "delta": 0.4157, "gamma": 0.0239, "vega": 0.2915, "theta": -0.8265, "rho": 0.0158, "theo": 4.8307, "change": -0.765, "open": 4.42, "high": 6.66, "low": 4.2, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-10-23T14:31:03", "percent_change": -14.0754, "prev_day_close": 5.43499994277954}, {"option": "QQQ261027P00710000", "bid": 8.49, "bid_size": 36.0, "ask": 8.56, "ask_size": 51.0, "iv": 0.2174, "open_interest": 1748.0, "volume": 1177.0, "delta": -0.5872, "gamma": 0.0241, "vega": 0.2908, "theta": -0.8337, "rho": -0.0156, "theo": 8.5484, "change": -3.605, "open": 11.91, "high": 12.32, "low": 7.32, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-10-23T14:31:53", "percent_change": -29.1313, "prev_day_close": 12.375}, {"option": "QQQ261027C00711000", "bid": 4.35, "bid_size": 139.0, "ask": 4.39, "ask_size": 99.0, "iv": 0.2156, "open_interest": 318.0, "volume": 902.0, "delta": 0.3911, "gamma": 0.0237, "vega": 0.2872, "theta": -0.8037, "rho": 0.0149, "theo": 4.3757, "change": -0.805, "open": 3.94, "high": 6.13, "low": 3.9, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-10-23T14:30:41", "percent_change": -16.0199, "prev_day_close": 5.02500009536743}, {"option": "QQQ261027P00711000", "bid": 9.03, "bid_size": 26.0, "ask": 9.1, "ask_size": 60.0, "iv": 0.2152, "open_interest": 388.0, "volume": 135.0, "delta": -0.612, "gamma": 0.0239, "vega": 0.286, "theta": -0.8111, "rho": -0.0153, "theo": 9.0961, "change": -3.65, "open": 13.05, "high": 13.05, "low": 7.89, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-10-23T14:21:05", "percent_change": -28.1636, "prev_day_close": 12.960000038147}, {"option": "QQQ261027C00712000", "bid": 3.92, "bid_size": 143.0, "ask": 3.96, "ask_size": 128.0, "iv": 0.2134, "open_interest": 323.0, "volume": 766.0, "delta": 0.3665, "gamma": 0.0235, "vega": 0.2817, "theta": -0.7776, "rho": 0.0139, "theo": 3.9465, "change": -0.885, "open": 3.65, "high": 5.66, "low": 3.49, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-10-23T14:25:46", "percent_change": -19.0527, "prev_day_close": 4.64499998092651}, {"option": "QQQ261027P00712000", "bid": 9.61, "bid_size": 6.0, "ask": 9.67, "ask_size": 68.0, "iv": 0.2129, "open_interest": 413.0, "volume": 165.0, "delta": -0.6369, "gamma": 0.0237, "vega": 0.2803, "theta": -0.7851, "rho": -0.0152, "theo": 9.6708, "change": -3.525, "open": 12.17, "high": 12.17, "low": 8.66, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-10-23T14:05:15", "percent_change": -25.9669, "prev_day_close": 13.5749998092651}, {"option": "QQQ261027C00713000", "bid": 3.52, "bid_size": 78.0, "ask": 3.56, "ask_size": 112.0, "iv": 0.2113, "open_interest": 488.0, "volume": 402.0, "delta": 0.342, "gamma": 0.0231, "vega": 0.275, "theta": -0.7484, "rho": 0.013, "theo": 3.544, "change": -0.825, "open": 3.24, "high": 5.07, "low": 3.2, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-10-23T14:26:41", "percent_change": -19.2982, "prev_day_close": 4.27500009536743}, {"option": "QQQ261027P00713000", "bid": 10.21, "bid_size": 32.0, "ask": 10.27, "ask_size": 4.0, "iv": 0.2106, "open_interest": 245.0, "volume": 78.0, "delta": -0.6616, "gamma": 0.0234, "vega": 0.2739, "theta": -0.756, "rho": -0.0161, "theo": 10.2713, "change": -3.745, "open": 13.22, "high": 13.22, "low": 8.93, "tick": "up", "last_trade_price": 10.46, "last_trade_time": "2026-10-23T14:29:33", "percent_change": -26.364, "prev_day_close": 14.2049999237061}, {"option": "QQQ261027C00714000", "bid": 3.15, "bid_size": 1.0, "ask": 3.18, "ask_size": 110.0, "iv": 0.2092, "open_interest": 480.0, "volume": 551.0, "delta": 0.3177, "gamma": 0.0227, "vega": 0.2674, "theta": -0.7162, "rho": 0.0121, "theo": 3.1681, "change": -0.785, "open": 2.95, "high": 4.7, "low": 2.91, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-23T14:33:08", "percent_change": -19.9492, "prev_day_close": 3.93500006198883}, {"option": "QQQ261027P00714000", "bid": 10.82, "bid_size": 19.0, "ask": 10.91, "ask_size": 77.0, "iv": 0.2088, "open_interest": 390.0, "volume": 82.0, "delta": -0.6861, "gamma": 0.0229, "vega": 0.2654, "theta": -0.7237, "rho": -0.0145, "theo": 10.8993, "change": -3.895, "open": 14.95, "high": 14.96, "low": 9.74, "tick": "no_change", "last_trade_price": 11.08, "last_trade_time": "2026-10-23T14:20:03", "percent_change": -26.01, "prev_day_close": 14.9749999046326}, {"option": "QQQ261027C00715000", "bid": 2.8, "bid_size": 141.0, "ask": 2.83, "ask_size": 129.0, "iv": 0.2074, "open_interest": 1380.0, "volume": 2175.0, "delta": 0.2938, "gamma": 0.0221, "vega": 0.2586, "theta": -0.6814, "rho": 0.0112, "theo": 2.8188, "change": -0.795, "open": 2.7, "high": 4.3, "low": 2.62, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-23T14:33:08", "percent_change": -22.114, "prev_day_close": 3.59499990940094}, {"option": "QQQ261027P00715000", "bid": 11.48, "bid_size": 30.0, "ask": 11.69, "ask_size": 57.0, "iv": 0.2088, "open_interest": 624.0, "volume": 112.0, "delta": -0.7103, "gamma": 0.0223, "vega": 0.2564, "theta": -0.6888, "rho": -0.0154, "theo": 11.5547, "change": -3.92, "open": 15.15, "high": 15.15, "low": 10.11, "tick": "down", "last_trade_price": 11.74, "last_trade_time": "2026-10-23T14:28:09", "percent_change": -25.0319, "prev_day_close": 15.6599998474121}, {"option": "QQQ261027C00716000", "bid": 2.47, "bid_size": 163.0, "ask": 2.51, "ask_size": 163.0, "iv": 0.2052, "open_interest": 261.0, "volume": 432.0, "delta": 0.2705, "gamma": 0.0215, "vega": 0.2488, "theta": -0.6445, "rho": 0.0103, "theo": 2.4964, "change": -0.905, "open": 2.51, "high": 3.85, "low": 2.34, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-10-23T14:27:38", "percent_change": -27.4659, "prev_day_close": 3.29499995708466}, {"option": "QQQ261027P00716000", "bid": 12.14, "bid_size": 37.0, "ask": 12.38, "ask_size": 56.0, "iv": 0.2072, "open_interest": 246.0, "volume": 83.0, "delta": -0.734, "gamma": 0.0216, "vega": 0.2468, "theta": -0.6517, "rho": -0.015, "theo": 12.236, "change": -3.83, "open": 15.0, "high": 15.0, "low": 10.96, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-10-23T13:21:10", "percent_change": -23.4251, "prev_day_close": 16.3500003814697}, {"option": "QQQ261027C00717000", "bid": 2.18, "bid_size": 151.0, "ask": 2.21, "ask_size": 85.0, "iv": 0.2035, "open_interest": 535.0, "volume": 659.0, "delta": 0.2477, "gamma": 0.0207, "vega": 0.2383, "theta": -0.6059, "rho": 0.0094, "theo": 2.2002, "change": -0.89, "open": 2.16, "high": 3.53, "low": 2.1, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-10-23T14:32:16", "percent_change": -29.5681, "prev_day_close": 3.00999999046326}, {"option": "QQQ261027P00717000", "bid": 12.87, "bid_size": 30.0, "ask": 13.09, "ask_size": 47.0, "iv": 0.2052, "open_interest": 222.0, "volume": 170.0, "delta": -0.7569, "gamma": 0.0209, "vega": 0.2348, "theta": -0.6125, "rho": -0.0142, "theo": 12.9455, "change": -4.715, "open": 15.37, "high": 15.37, "low": 11.61, "tick": "up", "last_trade_price": 12.31, "last_trade_time": "2026-10-23T12:39:58", "percent_change": -27.6946, "prev_day_close": 17.0249996185303}, {"option": "QQQ261027C00718000", "bid": 1.91, "bid_size": 113.0, "ask": 1.94, "ask_size": 155.0, "iv": 0.2017, "open_interest": 587.0, "volume": 579.0, "delta": 0.2258, "gamma": 0.0198, "vega": 0.2267, "theta": -0.5662, "rho": 0.0086, "theo": 1.9302, "change": -0.85, "open": 1.96, "high": 3.14, "low": 1.86, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-10-23T14:16:59", "percent_change": -31.0219, "prev_day_close": 2.74000000953674}, {"option": "QQQ261027P00718000", "bid": 13.58, "bid_size": 30.0, "ask": 13.82, "ask_size": 38.0, "iv": 0.2035, "open_interest": 493.0, "volume": 21.0, "delta": -0.7791, "gamma": 0.02, "vega": 0.224, "theta": -0.5722, "rho": -0.0151, "theo": 13.6802, "change": -3.89, "open": 15.78, "high": 15.78, "low": 12.8, "tick": "down", "last_trade_price": 13.86, "last_trade_time": "2026-10-23T14:11:10", "percent_change": -21.9155, "prev_day_close": 17.75}, {"option": "QQQ261027C00719000", "bid": 1.67, "bid_size": 47.0, "ask": 1.69, "ask_size": 226.0, "iv": 0.1998, "open_interest": 205.0, "volume": 319.0, "delta": 0.2048, "gamma": 0.0189, "vega": 0.2148, "theta": -0.5257, "rho": 0.0078, "theo": 1.6856, "change": -0.865, "open": 1.71, "high": 2.79, "low": 1.61, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-10-23T14:28:46", "percent_change": -34.8089, "prev_day_close": 2.48500001430511}, {"option": "QQQ261027P00719000", "bid": 14.34, "bid_size": 30.0, "ask": 14.58, "ask_size": 44.0, "iv": 0.2014, "open_interest": 587.0, "volume": 120.0, "delta": -0.8003, "gamma": 0.019, "vega": 0.2107, "theta": -0.5311, "rho": -0.0128, "theo": 14.4409, "change": -4.3, "open": 16.88, "high": 16.88, "low": 14.25, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-10-23T14:22:33", "percent_change": -23.1806, "prev_day_close": 18.5500001907349}, {"option": "QQQ261027C00720000", "bid": 1.45, "bid_size": 293.0, "ask": 1.47, "ask_size": 248.0, "iv": 0.1984, "open_interest": 1130.0, "volume": 2945.0, "delta": 0.1848, "gamma": 0.0179, "vega": 0.2023, "theta": -0.4852, "rho": 0.007, "theo": 1.4654, "change": -0.85, "open": 1.68, "high": 2.52, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-23T14:24:07", "percent_change": -37.7778, "prev_day_close": 2.25}, {"option": "QQQ261027P00720000", "bid": 15.12, "bid_size": 30.0, "ask": 15.42, "ask_size": 42.0, "iv": 0.2016, "open_interest": 748.0, "volume": 76.0, "delta": -0.8205, "gamma": 0.018, "vega": 0.198, "theta": -0.4895, "rho": -0.0135, "theo": 15.2268, "change": -3.825, "open": 19.64, "high": 19.64, "low": 13.37, "tick": "no_change", "last_trade_price": 15.46, "last_trade_time": "2026-10-23T14:16:03", "percent_change": -19.8341, "prev_day_close": 19.2850008010864}, {"option": "QQQ261027C00721000", "bid": 1.25, "bid_size": 214.0, "ask": 1.28, "ask_size": 162.0, "iv": 0.1967, "open_interest": 313.0, "volume": 1330.0, "delta": 0.1659, "gamma": 0.0168, "vega": 0.1894, "theta": -0.4451, "rho": 0.0063, "theo": 1.2688, "change": -0.73, "open": 1.43, "high": 2.2, "low": 1.24, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-23T14:06:17", "percent_change": -35.9606, "prev_day_close": 2.02999997138977}, {"option": "QQQ261027P00721000", "bid": 15.92, "bid_size": 30.0, "ask": 16.22, "ask_size": 43.0, "iv": 0.2002, "open_interest": 408.0, "volume": 36.0, "delta": -0.8395, "gamma": 0.0169, "vega": 0.1855, "theta": -0.4486, "rho": -0.013, "theo": 16.0352, "change": -5.725, "open": 18.49, "high": 18.49, "low": 14.2, "tick": "down", "last_trade_price": 14.28, "last_trade_time": "2026-10-23T12:08:54", "percent_change": -28.6178, "prev_day_close": 20.0050001144409}, {"option": "QQQ261027C00722000", "bid": 1.08, "bid_size": 353.0, "ask": 1.1, "ask_size": 266.0, "iv": 0.1956, "open_interest": 686.0, "volume": 1679.0, "delta": 0.1483, "gamma": 0.0157, "vega": 0.1765, "theta": -0.4059, "rho": 0.0056, "theo": 1.0943, "change": -0.765, "open": 1.27, "high": 1.89, "low": 1.05, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-23T14:32:37", "percent_change": -41.6894, "prev_day_close": 1.83500003814697}, {"option": "QQQ261027P00722000", "bid": 16.76, "bid_size": 30.0, "ask": 17.06, "ask_size": 30.0, "iv": 0.1984, "open_interest": 1886.0, "volume": 3.0, "delta": -0.8572, "gamma": 0.0158, "vega": 0.1707, "theta": -0.4081, "rho": -0.0117, "theo": 16.8675, "change": -0.61, "open": 20.3, "high": 20.3, "low": 20.3, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-10-23T09:32:23", "percent_change": -2.91726, "prev_day_close": 20.9099998474121}, {"option": "QQQ261027C00723000", "bid": 0.93, "bid_size": 298.0, "ask": 0.95, "ask_size": 250.0, "iv": 0.1946, "open_interest": 466.0, "volume": 1065.0, "delta": 0.132, "gamma": 0.0146, "vega": 0.1635, "theta": -0.3682, "rho": 0.005, "theo": 0.9407, "change": -0.75, "open": 1.12, "high": 1.78, "low": 0.88, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T14:28:49", "percent_change": -45.4545, "prev_day_close": 1.64999997615814}, {"option": "QQQ261027P00723000", "bid": 17.61, "bid_size": 30.0, "ask": 17.83, "ask_size": 4.0, "iv": 0.1954, "open_interest": 333.0, "volume": 13.0, "delta": -0.8737, "gamma": 0.0146, "vega": 0.1589, "theta": -0.3692, "rho": -0.0123, "theo": 17.7192, "change": -3.655, "open": 21.8, "high": 21.8, "low": 17.85, "tick": "up", "last_trade_price": 18.02, "last_trade_time": "2026-10-23T14:25:20", "percent_change": -16.8627, "prev_day_close": 21.6750001907349}, {"option": "QQQ261027C00724000", "bid": 0.8, "bid_size": 262.0, "ask": 0.81, "ask_size": 220.0, "iv": 0.1936, "open_interest": 340.0, "volume": 1603.0, "delta": 0.117, "gamma": 0.0135, "vega": 0.1508, "theta": -0.3323, "rho": 0.0044, "theo": 0.8064, "change": -0.7, "open": 1.02, "high": 1.56, "low": 0.77, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-23T14:30:17", "percent_change": -47.2973, "prev_day_close": 1.48000001907349}, {"option": "QQQ261027P00724000", "bid": 18.47, "bid_size": 30.0, "ask": 18.79, "ask_size": 30.0, "iv": 0.1965, "open_interest": 220.0, "volume": 114.0, "delta": -0.8887, "gamma": 0.0135, "vega": 0.1446, "theta": -0.332, "rho": -0.0098, "theo": 18.5913, "change": -3.675, "open": 20.97, "high": 21.12, "low": 18.83, "tick": "up", "last_trade_price": 18.86, "last_trade_time": "2026-10-23T14:23:12", "percent_change": -16.308, "prev_day_close": 22.5349998474121}, {"option": "QQQ261027C00725000", "bid": 0.68, "bid_size": 406.0, "ask": 0.7, "ask_size": 378.0, "iv": 0.1929, "open_interest": 2024.0, "volume": 2662.0, "delta": 0.1033, "gamma": 0.0124, "vega": 0.1385, "theta": -0.2985, "rho": 0.0039, "theo": 0.6898, "change": -0.655, "open": 0.9, "high": 1.39, "low": 0.66, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-10-23T14:31:29", "percent_change": -49.434, "prev_day_close": 1.32499998807907}, {"option": "QQQ261027P00725000", "bid": 19.37, "bid_size": 30.0, "ask": 19.59, "ask_size": 4.0, "iv": 0.1936, "open_interest": 367.0, "volume": 55.0, "delta": -0.9023, "gamma": 0.0124, "vega": 0.1323, "theta": -0.2969, "rho": -0.0102, "theo": 19.4807, "change": -3.8, "open": 23.5, "high": 23.5, "low": 17.57, "tick": "no_change", "last_trade_price": 19.62, "last_trade_time": "2026-10-23T14:32:37", "percent_change": -16.2254, "prev_day_close": 23.4200000762939}, {"option": "QQQ261027C00726000", "bid": 0.58, "bid_size": 377.0, "ask": 0.6, "ask_size": 382.0, "iv": 0.1923, "open_interest": 497.0, "volume": 420.0, "delta": 0.091, "gamma": 0.0113, "vega": 0.1265, "theta": -0.2671, "rho": 0.0034, "theo": 0.5891, "change": -0.615, "open": 0.83, "high": 1.14, "low": 0.55, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-23T14:30:17", "percent_change": -51.8987, "prev_day_close": 1.18500000238419}, {"option": "QQQ261027P00726000", "bid": 20.27, "bid_size": 30.0, "ask": 20.49, "ask_size": 4.0, "iv": 0.1926, "open_interest": 133.0, "volume": 105.0, "delta": -0.9146, "gamma": 0.0113, "vega": 0.1211, "theta": -0.2645, "rho": -0.0092, "theo": 20.3852, "change": -4.36, "open": 22.71, "high": 22.86, "low": 18.22, "tick": "up", "last_trade_price": 19.89, "last_trade_time": "2026-10-23T11:44:05", "percent_change": -17.9794, "prev_day_close": 24.25}, {"option": "QQQ261027C00727000", "bid": 0.49, "bid_size": 398.0, "ask": 0.51, "ask_size": 376.0, "iv": 0.1915, "open_interest": 318.0, "volume": 226.0, "delta": 0.0799, "gamma": 0.0103, "vega": 0.1153, "theta": -0.2382, "rho": 0.003, "theo": 0.5026, "change": -0.555, "open": 0.74, "high": 1.0, "low": 0.48, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T14:32:01", "percent_change": -52.6066, "prev_day_close": 1.05500000715256}, {"option": "QQQ261027P00727000", "bid": 21.04, "bid_size": 30.0, "ask": 21.43, "ask_size": 38.0, "iv": 0.1846, "open_interest": 224.0, "volume": 16.0, "delta": -0.9256, "gamma": 0.0102, "vega": 0.1081, "theta": -0.2342, "rho": -0.0082, "theo": 21.3052, "change": -3.62, "open": 22.36, "high": 22.36, "low": 19.58, "tick": "down", "last_trade_price": 21.51, "last_trade_time": "2026-10-23T14:29:53", "percent_change": -14.4051, "prev_day_close": 25.1300001144409}, {"option": "QQQ261027C00728000", "bid": 0.42, "bid_size": 416.0, "ask": 0.44, "ask_size": 419.0, "iv": 0.1916, "open_interest": 341.0, "volume": 401.0, "delta": 0.07, "gamma": 0.0093, "vega": 0.1046, "theta": -0.2119, "rho": 0.0026, "theo": 0.4288, "change": -0.53, "open": 0.64, "high": 0.91, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-23T14:32:01", "percent_change": -56.383, "prev_day_close": 0.939999997615814}, {"option": "QQQ261027P00728000", "bid": 22.09, "bid_size": 30.0, "ask": 22.34, "ask_size": 4.0, "iv": 0.1902, "open_interest": 780.0, "volume": 73.0, "delta": -0.9354, "gamma": 0.0092, "vega": 0.0987, "theta": -0.2068, "rho": -0.0085, "theo": 22.2361, "change": -3.545, "open": 20.24, "high": 22.45, "low": 20.01, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-10-23T14:23:46", "percent_change": -13.6372, "prev_day_close": 25.9949998855591}, {"option": "QQQ261027C00729000", "bid": 0.36, "bid_size": 310.0, "ask": 0.37, "ask_size": 250.0, "iv": 0.1912, "open_interest": 418.0, "volume": 353.0, "delta": 0.0613, "gamma": 0.0084, "vega": 0.0948, "theta": -0.188, "rho": 0.0023, "theo": 0.366, "change": -0.48, "open": 0.58, "high": 0.73, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-23T14:16:33", "percent_change": -57.1429, "prev_day_close": 0.840000003576279}, {"option": "QQQ261027P00729000", "bid": 22.92, "bid_size": 30.0, "ask": 23.31, "ask_size": 30.0, "iv": 0.1831, "open_interest": 1764.0, "volume": 46.0, "delta": -0.9439, "gamma": 0.0082, "vega": 0.0881, "theta": -0.1821, "rho": -0.0062, "theo": 23.1787, "change": -4.215, "open": 27.2, "high": 27.2, "low": 21.41, "tick": "no_change", "last_trade_price": 22.68, "last_trade_time": "2026-10-23T12:25:32", "percent_change": -15.6721, "prev_day_close": 26.8949995040894}, {"option": "QQQ261027C00730000", "bid": 0.3, "bid_size": 574.0, "ask": 0.32, "ask_size": 411.0, "iv": 0.1911, "open_interest": 1778.0, "volume": 1182.0, "delta": 0.0536, "gamma": 0.0076, "vega": 0.0857, "theta": -0.1666, "rho": 0.002, "theo": 0.3126, "change": -0.43, "open": 0.53, "high": 0.7, "low": 0.3, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-23T14:32:51", "percent_change": -58.1081, "prev_day_close": 0.740000009536743}, {"option": "QQQ261027P00730000", "bid": 24.0, "bid_size": 30.0, "ask": 24.26, "ask_size": 30.0, "iv": 0.1914, "open_interest": 496.0, "volume": 15.0, "delta": -0.9514, "gamma": 0.0074, "vega": 0.0783, "theta": -0.1598, "rho": -0.0065, "theo": 24.1304, "change": -5.81, "open": 28.12, "high": 28.24, "low": 22.01, "tick": "down", "last_trade_price": 22.01, "last_trade_time": "2026-10-23T11:34:53", "percent_change": -20.8843, "prev_day_close": 27.8199996948242}, {"option": "QQQ261027C00731000", "bid": 0.26, "bid_size": 306.0, "ask": 0.27, "ask_size": 254.0, "iv": 0.1914, "open_interest": 453.0, "volume": 275.0, "delta": 0.0469, "gamma": 0.0068, "vega": 0.0772, "theta": -0.1475, "rho": 0.0018, "theo": 0.2674, "change": -0.4, "open": 0.47, "high": 0.58, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T14:25:40", "percent_change": -60.6061, "prev_day_close": 0.659999996423721}, {"option": "QQQ261027P00731000", "bid": 24.72, "bid_size": 30.0, "ask": 25.19, "ask_size": 4.0, "iv": 0.1702, "open_interest": 120.0, "volume": 47.0, "delta": -0.958, "gamma": 0.0066, "vega": 0.0712, "theta": -0.14, "rho": -0.0061, "theo": 25.0891, "change": -2.2, "open": 24.55, "high": 25.85, "low": 24.55, "tick": "up", "last_trade_price": 25.85, "last_trade_time": "2026-10-23T13:36:22", "percent_change": -7.84314, "prev_day_close": 28.0500001907349}, {"option": "QQQ261027C00732000", "bid": 0.22, "bid_size": 343.0, "ask": 0.23, "ask_size": 250.0, "iv": 0.1915, "open_interest": 465.0, "volume": 270.0, "delta": 0.041, "gamma": 0.0061, "vega": 0.0696, "theta": -0.1306, "rho": 0.0015, "theo": 0.2291, "change": -0.37, "open": 0.42, "high": 0.51, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T14:31:48", "percent_change": -62.7119, "prev_day_close": 0.590000003576279}, {"option": "QQQ261027P00732000", "bid": 25.92, "bid_size": 30.0, "ask": 26.16, "ask_size": 4.0, "iv": 0.1929, "open_interest": 59.0, "volume": 1.0, "delta": -0.9636, "gamma": 0.0058, "vega": 0.0628, "theta": -0.1226, "rho": -0.0047, "theo": 26.0556, "change": -4.095, "open": 25.58, "high": 25.58, "low": 25.58, "tick": "down", "last_trade_price": 25.58, "last_trade_time": "2026-10-23T13:01:59", "percent_change": -13.7995, "prev_day_close": 29.6750001907349}, {"option": "QQQ261027C00733000", "bid": 0.19, "bid_size": 344.0, "ask": 0.2, "ask_size": 270.0, "iv": 0.1924, "open_interest": 493.0, "volume": 577.0, "delta": 0.0358, "gamma": 0.0054, "vega": 0.0627, "theta": -0.1155, "rho": 0.0013, "theo": 0.1967, "change": -0.34, "open": 0.38, "high": 0.45, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T14:24:35", "percent_change": -65.3846, "prev_day_close": 0.519999980926514}, {"option": "QQQ261027P00733000", "bid": 26.75, "bid_size": 30.0, "ask": 27.14, "ask_size": 3.0, "iv": 0.1787, "open_interest": 158.0, "volume": 4.0, "delta": -0.9685, "gamma": 0.0052, "vega": 0.0557, "theta": -0.1072, "rho": -0.0049, "theo": 27.027, "change": -3.415, "open": 27.25, "high": 27.25, "low": 27.2, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-10-23T14:26:45", "percent_change": -11.1547, "prev_day_close": 30.6149997711182}, {"option": "QQQ261027C00734000", "bid": 0.16, "bid_size": 377.0, "ask": 0.17, "ask_size": 373.0, "iv": 0.1926, "open_interest": 494.0, "volume": 544.0, "delta": 0.0314, "gamma": 0.0049, "vega": 0.0564, "theta": -0.1023, "rho": 0.0012, "theo": 0.1693, "change": -0.3, "open": 0.34, "high": 0.44, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-23T14:17:09", "percent_change": -65.2174, "prev_day_close": 0.459999993443489}, {"option": "QQQ261027P00734000", "bid": 27.64, "bid_size": 30.0, "ask": 28.11, "ask_size": 3.0, "iv": 0.1594, "open_interest": 61.0, "volume": 30.0, "delta": -0.9728, "gamma": 0.0046, "vega": 0.0506, "theta": -0.0936, "rho": -0.0046, "theo": 28.0028, "change": -3.28, "open": 30.94, "high": 30.94, "low": 28.27, "tick": "down", "last_trade_price": 28.27, "last_trade_time": "2026-10-23T14:15:00", "percent_change": -10.3962, "prev_day_close": 31.5500001907349}, {"option": "QQQ261027C00735000", "bid": 0.14, "bid_size": 442.0, "ask": 0.15, "ask_size": 405.0, "iv": 0.194, "open_interest": 17720.0, "volume": 3606.0, "delta": 0.0275, "gamma": 0.0043, "vega": 0.0508, "theta": -0.0906, "rho": 0.001, "theo": 0.1461, "change": -0.27, "open": 0.33, "high": 0.39, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T14:22:28", "percent_change": -65.8537, "prev_day_close": 0.409999996423721}, {"option": "QQQ261027P00735000", "bid": 28.64, "bid_size": 30.0, "ask": 29.1, "ask_size": 3.0, "iv": 0.161, "open_interest": 420.0, "volume": 15.0, "delta": -0.9764, "gamma": 0.0041, "vega": 0.0445, "theta": -0.0819, "rho": -0.0034, "theo": 28.9832, "change": -3.845, "open": 33.65, "high": 33.65, "low": 27.91, "tick": "down", "last_trade_price": 28.66, "last_trade_time": "2026-10-23T14:00:45", "percent_change": -11.829, "prev_day_close": 32.5050010681152}, {"option": "QQQ261027C00736000", "bid": 0.12, "bid_size": 348.0, "ask": 0.13, "ask_size": 255.0, "iv": 0.1949, "open_interest": 1170.0, "volume": 285.0, "delta": 0.0241, "gamma": 0.0039, "vega": 0.0457, "theta": -0.0803, "rho": 0.0009, "theo": 0.1264, "change": -0.24, "open": 0.32, "high": 0.32, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T14:20:34", "percent_change": -66.6667, "prev_day_close": 0.359999999403954}, {"option": "QQQ261027P00736000", "bid": 29.8, "bid_size": 30.0, "ask": 30.25, "ask_size": 30.0, "iv": 0.2094, "open_interest": 78.0, "volume": 1.0, "delta": -0.9795, "gamma": 0.0036, "vega": 0.0393, "theta": -0.0716, "rho": -0.0035, "theo": 29.9665, "change": -5.195, "open": 28.26, "high": 28.26, "low": 28.26, "tick": "down", "last_trade_price": 28.26, "last_trade_time": "2026-10-23T11:31:34", "percent_change": -15.5283, "prev_day_close": 33.4549999237061}, {"option": "QQQ261027C00737000", "bid": 0.1, "bid_size": 401.0, "ask": 0.11, "ask_size": 250.0, "iv": 0.195, "open_interest": 1145.0, "volume": 494.0, "delta": 0.0212, "gamma": 0.0034, "vega": 0.0411, "theta": -0.0713, "rho": 0.0008, "theo": 0.1097, "change": -0.22, "open": 0.3, "high": 0.3, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T14:24:06", "percent_change": -68.75, "prev_day_close": 0.320000007748604}, {"option": "QQQ261027P00737000", "bid": 30.79, "bid_size": 30.0, "ask": 31.23, "ask_size": 30.0, "iv": 0.2118, "open_interest": 36.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0032, "vega": 0.0356, "theta": -0.0626, "rho": -0.0033, "theo": 30.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.23, "last_trade_time": "2026-10-22T15:36:44", "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "QQQ261027C00738000", "bid": 0.09, "bid_size": 378.0, "ask": 0.1, "ask_size": 379.0, "iv": 0.1977, "open_interest": 1300.0, "volume": 139.0, "delta": 0.0185, "gamma": 0.0031, "vega": 0.0368, "theta": -0.063, "rho": 0.0007, "theo": 0.0947, "change": -0.185, "open": 0.25, "high": 0.27, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T14:30:13", "percent_change": -64.9123, "prev_day_close": 0.284999996423721}, {"option": "QQQ261027P00738000", "bid": 31.73, "bid_size": 30.0, "ask": 32.16, "ask_size": 30.0, "iv": 0.1992, "open_interest": 136.0, "volume": 1.0, "delta": -0.9845, "gamma": 0.0028, "vega": 0.0317, "theta": -0.0549, "rho": -0.0023, "theo": 31.9406, "change": -5.2, "open": 30.21, "high": 30.21, "low": 30.21, "tick": "down", "last_trade_price": 30.21, "last_trade_time": "2026-10-23T10:46:07", "percent_change": -14.6851, "prev_day_close": 35.4100017547607}, {"option": "QQQ261027C00739000", "bid": 0.08, "bid_size": 255.0, "ask": 0.09, "ask_size": 468.0, "iv": 0.1994, "open_interest": 329.0, "volume": 32.0, "delta": 0.0165, "gamma": 0.0027, "vega": 0.0334, "theta": -0.0566, "rho": 0.0006, "theo": 0.0835, "change": -0.16, "open": 0.2, "high": 0.2, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T14:16:25", "percent_change": -64.0, "prev_day_close": 0.249999992549419}, {"option": "QQQ261027P00739000", "bid": 32.69, "bid_size": 30.0, "ask": 33.07, "ask_size": 3.0, "iv": 0.1863, "open_interest": 42.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0025, "vega": 0.0278, "theta": -0.0482, "rho": -0.0024, "theo": 32.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-10-19T13:12:01", "percent_change": 0.0, "prev_day_close": 36.5249996185303}, {"option": "QQQ261027C00740000", "bid": 0.07, "bid_size": 394.0, "ask": 0.08, "ask_size": 472.0, "iv": 0.2013, "open_interest": 10747.0, "volume": 542.0, "delta": 0.0145, "gamma": 0.0024, "vega": 0.03, "theta": -0.0502, "rho": 0.0005, "theo": 0.0726, "change": -0.165, "open": 0.17, "high": 0.2, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T14:15:49", "percent_change": -73.3333, "prev_day_close": 0.225000001490116}, {"option": "QQQ261027P00740000", "bid": 33.59, "bid_size": 30.0, "ask": 34.07, "ask_size": 4.0, "iv": 0.0, "open_interest": 93.0, "volume": 1.0, "delta": -0.9882, "gamma": 0.0022, "vega": 0.0248, "theta": -0.0424, "rho": -0.0024, "theo": 33.9226, "change": -4.03, "open": 33.4, "high": 33.4, "low": 33.4, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-10-23T12:25:49", "percent_change": -10.7668, "prev_day_close": 37.4300003051758}, {"option": "QQQ261027C00741000", "bid": 0.06, "bid_size": 378.0, "ask": 0.07, "ask_size": 483.0, "iv": 0.2023, "open_interest": 876.0, "volume": 280.0, "delta": 0.0129, "gamma": 0.0022, "vega": 0.0272, "theta": -0.045, "rho": 0.0005, "theo": 0.064, "change": -0.135, "open": 0.2, "high": 0.2, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T14:25:49", "percent_change": -69.2308, "prev_day_close": 0.195000000298023}, {"option": "QQQ261027P00741000", "bid": 34.72, "bid_size": 30.0, "ask": 36.82, "ask_size": 47.0, "iv": 0.3304, "open_interest": 31.0, "volume": 14.0, "delta": -0.9896, "gamma": 0.002, "vega": 0.0227, "theta": -0.0374, "rho": -0.0022, "theo": 34.9154, "change": -5.985, "open": 33.17, "high": 33.17, "low": 32.45, "tick": "no_change", "last_trade_price": 32.45, "last_trade_time": "2026-10-23T10:52:16", "percent_change": -15.5717, "prev_day_close": 38.4349994659424}, {"option": "QQQ261027C00742000", "bid": 0.05, "bid_size": 321.0, "ask": 0.06, "ask_size": 287.0, "iv": 0.2028, "open_interest": 8111.0, "volume": 294.0, "delta": 0.0114, "gamma": 0.002, "vega": 0.0246, "theta": -0.0404, "rho": 0.0004, "theo": 0.0566, "change": -0.12, "open": 0.16, "high": 0.16, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:25:56", "percent_change": -70.5882, "prev_day_close": 0.170000001788139}, {"option": "QQQ261027P00742000", "bid": 34.36, "bid_size": 30.0, "ask": 37.81, "ask_size": 30.0, "iv": 0.2553, "open_interest": 0.0, "volume": 12.0, "delta": -0.9909, "gamma": 0.0017, "vega": 0.0203, "theta": -0.0331, "rho": -0.0015, "theo": 35.9097, "change": -4.995, "open": 34.72, "high": 34.72, "low": 34.44, "tick": "down", "last_trade_price": 34.44, "last_trade_time": "2026-10-23T11:19:41", "percent_change": -12.6664, "prev_day_close": 39.4349994659424}, {"option": "QQQ261027C00743000", "bid": 0.04, "bid_size": 424.0, "ask": 0.05, "ask_size": 373.0, "iv": 0.2025, "open_interest": 1202.0, "volume": 58.0, "delta": 0.0102, "gamma": 0.0018, "vega": 0.0224, "theta": -0.0365, "rho": 0.0004, "theo": 0.0504, "change": -0.1, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:08:05", "percent_change": -66.6667, "prev_day_close": 0.149999998509884}, {"option": "QQQ261027P00743000", "bid": 35.38, "bid_size": 30.0, "ask": 38.82, "ask_size": 30.0, "iv": 0.2638, "open_interest": 0.0, "volume": 3.0, "delta": -0.9919, "gamma": 0.0016, "vega": 0.018, "theta": -0.0295, "rho": -0.0015, "theo": 36.9049, "change": -4.995, "open": 35.44, "high": 35.44, "low": 35.44, "tick": "up", "last_trade_price": 35.44, "last_trade_time": "2026-10-23T12:16:39", "percent_change": -12.3532, "prev_day_close": 40.4349994659424}, {"option": "QQQ261027C00744000", "bid": 0.04, "bid_size": 364.0, "ask": 0.05, "ask_size": 426.0, "iv": 0.2072, "open_interest": 403.0, "volume": 76.0, "delta": 0.0092, "gamma": 0.0016, "vega": 0.0204, "theta": -0.0331, "rho": 0.0003, "theo": 0.045, "change": -0.1, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T13:52:53", "percent_change": -71.4286, "prev_day_close": 0.140000000596046}, {"option": "QQQ261027P00744000", "bid": 36.37, "bid_size": 30.0, "ask": 39.74, "ask_size": 30.0, "iv": 0.2604, "open_interest": 0.0, "volume": 2.0, "delta": -0.9928, "gamma": 0.0014, "vega": 0.0162, "theta": -0.0263, "rho": -0.0016, "theo": 37.9008, "change": -4.785, "open": 36.65, "high": 36.65, "low": 36.65, "tick": "down", "last_trade_price": 36.65, "last_trade_time": "2026-10-23T10:42:52", "percent_change": -11.5482, "prev_day_close": 41.4349994659424}, {"option": "QQQ261027C00745000", "bid": 0.03, "bid_size": 421.0, "ask": 0.05, "ask_size": 595.0, "iv": 0.2091, "open_interest": 720.0, "volume": 55.0, "delta": 0.0082, "gamma": 0.0014, "vega": 0.0186, "theta": -0.03, "rho": 0.0003, "theo": 0.0403, "change": -0.085, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T14:08:22", "percent_change": -68.0, "prev_day_close": 0.12499999627471}, {"option": "QQQ261027P00745000", "bid": 37.37, "bid_size": 30.0, "ask": 40.82, "ask_size": 30.0, "iv": 0.2741, "open_interest": 2.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0012, "vega": 0.0148, "theta": -0.0235, "rho": -0.0015, "theo": 38.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.15, "last_trade_time": "2026-10-22T11:21:45", "percent_change": 0.0, "prev_day_close": 42.4349994659424}, {"option": "QQQ261027C00746000", "bid": 0.03, "bid_size": 378.0, "ask": 0.04, "ask_size": 378.0, "iv": 0.2102, "open_interest": 645.0, "volume": 86.0, "delta": 0.0075, "gamma": 0.0013, "vega": 0.0172, "theta": -0.0275, "rho": 0.0003, "theo": 0.0366, "change": -0.08, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T13:42:19", "percent_change": -72.7273, "prev_day_close": 0.109999999403954}, {"option": "QQQ261027P00746000", "bid": 38.39, "bid_size": 30.0, "ask": 41.79, "ask_size": 30.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0011, "vega": 0.0137, "theta": -0.0212, "rho": -0.0015, "theo": 39.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.97, "last_trade_time": "2026-10-22T16:08:41", "percent_change": 0.0, "prev_day_close": 43.4400005340576}, {"option": "QQQ261027C00747000", "bid": 0.03, "bid_size": 379.0, "ask": 0.04, "ask_size": 552.0, "iv": 0.2147, "open_interest": 398.0, "volume": 20.0, "delta": 0.0068, "gamma": 0.0012, "vega": 0.0158, "theta": -0.0253, "rho": 0.0002, "theo": 0.0333, "change": -0.055, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T12:55:40", "percent_change": -57.8947, "prev_day_close": 0.0950000025331974}, {"option": "QQQ261027P00747000", "bid": 39.37, "bid_size": 30.0, "ask": 42.74, "ask_size": 30.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.001, "vega": 0.0124, "theta": -0.0192, "rho": -0.001, "theo": 40.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-10-21T16:12:55", "percent_change": 0.0, "prev_day_close": 44.4249992370606}, {"option": "QQQ261027C00748000", "bid": 0.02, "bid_size": 429.0, "ask": 0.04, "ask_size": 624.0, "iv": 0.2152, "open_interest": 100.0, "volume": 63.0, "delta": 0.0063, "gamma": 0.0011, "vega": 0.0147, "theta": -0.0235, "rho": 0.0002, "theo": 0.0306, "change": -0.055, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:16:03", "percent_change": -64.7059, "prev_day_close": 0.0850000008940697}, {"option": "QQQ261027P00748000", "bid": 40.36, "bid_size": 30.0, "ask": 43.74, "ask_size": 30.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0009, "vega": 0.0112, "theta": -0.0176, "rho": -0.001, "theo": 41.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.84, "last_trade_time": "2026-10-22T15:09:01", "percent_change": 0.0, "prev_day_close": 45.4349994659424}, {"option": "QQQ261027C00749000", "bid": 0.02, "bid_size": 333.0, "ask": 0.03, "ask_size": 321.0, "iv": 0.2153, "open_interest": 156.0, "volume": 18.0, "delta": 0.0058, "gamma": 0.001, "vega": 0.0137, "theta": -0.0218, "rho": 0.0002, "theo": 0.0282, "change": -0.06, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:16:54", "percent_change": -75.0, "prev_day_close": 0.080000001937151}, {"option": "QQQ261027P00749000", "bid": 41.36, "bid_size": 30.0, "ask": 44.75, "ask_size": 30.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0008, "vega": 0.0103, "theta": -0.0162, "rho": -0.001, "theo": 42.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.61, "last_trade_time": "2026-10-16T12:11:35", "percent_change": 0.0, "prev_day_close": 46.4349994659424}, {"option": "QQQ261027C00750000", "bid": 0.02, "bid_size": 379.0, "ask": 0.03, "ask_size": 386.0, "iv": 0.2196, "open_interest": 1309.0, "volume": 41.0, "delta": 0.0053, "gamma": 0.0009, "vega": 0.0127, "theta": -0.0204, "rho": 0.0002, "theo": 0.0261, "change": -0.05, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:31:48", "percent_change": -71.4286, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261027P00750000", "bid": 42.36, "bid_size": 30.0, "ask": 45.8, "ask_size": 20.0, "iv": 0.2998, "open_interest": 1.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0008, "vega": 0.0095, "theta": -0.0149, "rho": -0.001, "theo": 43.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.84, "last_trade_time": "2026-10-22T15:08:57", "percent_change": 0.0, "prev_day_close": 47.3850002288818}, {"option": "QQQ261027C00751000", "bid": 0.02, "bid_size": 378.0, "ask": 0.03, "ask_size": 379.0, "iv": 0.2239, "open_interest": 436.0, "volume": 5.0, "delta": 0.005, "gamma": 0.0008, "vega": 0.0119, "theta": -0.0191, "rho": 0.0002, "theo": 0.0243, "change": -0.03, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T11:06:35", "percent_change": -50.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261027P00751000", "bid": 43.36, "bid_size": 30.0, "ask": 46.8, "ask_size": 30.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0007, "vega": 0.0088, "theta": -0.0138, "rho": -0.0009, "theo": 44.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3850002288818}, {"option": "QQQ261027C00752000", "bid": 0.01, "bid_size": 688.0, "ask": 0.03, "ask_size": 639.0, "iv": 0.223, "open_interest": 248.0, "volume": 4.0, "delta": 0.0046, "gamma": 0.0008, "vega": 0.0112, "theta": -0.018, "rho": 0.0002, "theo": 0.0228, "change": -0.03, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T11:18:45", "percent_change": -50.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261027P00752000", "bid": 44.36, "bid_size": 30.0, "ask": 47.78, "ask_size": 30.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0006, "vega": 0.0084, "theta": -0.0129, "rho": -0.0009, "theo": 45.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3850002288818}, {"option": "QQQ261027C00753000", "bid": 0.01, "bid_size": 580.0, "ask": 0.03, "ask_size": 516.0, "iv": 0.2272, "open_interest": 503.0, "volume": 10.0, "delta": 0.0043, "gamma": 0.0007, "vega": 0.0106, "theta": -0.0171, "rho": 0.0002, "theo": 0.0215, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T11:18:16", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261027P00753000", "bid": 45.36, "bid_size": 30.0, "ask": 48.8, "ask_size": 20.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0006, "vega": 0.008, "theta": -0.0121, "rho": -0.0009, "theo": 46.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.22, "last_trade_time": "2026-10-22T15:09:06", "percent_change": 0.0, "prev_day_close": 50.3599987030029}, {"option": "QQQ261027C00754000", "bid": 0.01, "bid_size": 540.0, "ask": 0.03, "ask_size": 570.0, "iv": 0.2314, "open_interest": 381.0, "volume": 4.0, "delta": 0.0041, "gamma": 0.0007, "vega": 0.01, "theta": -0.0163, "rho": 0.0001, "theo": 0.0204, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T11:07:54", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261027P00754000", "bid": 46.36, "bid_size": 30.0, "ask": 49.8, "ask_size": 20.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0006, "vega": 0.0075, "theta": -0.0115, "rho": -0.0006, "theo": 47.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3850002288818}, {"option": "QQQ261027C00755000", "bid": 0.01, "bid_size": 421.0, "ask": 0.02, "ask_size": 378.0, "iv": 0.229, "open_interest": 1639.0, "volume": 1006.0, "delta": 0.0038, "gamma": 0.0006, "vega": 0.0095, "theta": -0.0156, "rho": 0.0001, "theo": 0.0194, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:32:17", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261027P00755000", "bid": 47.36, "bid_size": 30.0, "ask": 50.8, "ask_size": 30.0, "iv": 0.3257, "open_interest": 2.0, "volume": 2.0, "delta": -0.9973, "gamma": 0.0005, "vega": 0.0071, "theta": -0.0109, "rho": -0.0006, "theo": 48.8819, "change": -3.83, "open": 46.67, "high": 48.53, "low": 46.67, "tick": "up", "last_trade_price": 48.53, "last_trade_time": "2026-10-23T13:02:50", "percent_change": -7.31474, "prev_day_close": 52.3599987030029}, {"option": "QQQ261027C00756000", "bid": 0.01, "bid_size": 381.0, "ask": 0.02, "ask_size": 224.0, "iv": 0.2331, "open_interest": 200.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0006, "vega": 0.0091, "theta": -0.015, "rho": 0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:37:39", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261027P00756000", "bid": 48.36, "bid_size": 30.0, "ask": 51.8, "ask_size": 20.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0005, "vega": 0.0067, "theta": -0.0105, "rho": -0.0006, "theo": 49.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3599987030029}, {"option": "QQQ261027C00757000", "bid": 0.01, "bid_size": 296.0, "ask": 0.02, "ask_size": 256.0, "iv": 0.2372, "open_interest": 251.0, "volume": 44.0, "delta": 0.0035, "gamma": 0.0006, "vega": 0.0087, "theta": -0.0145, "rho": 0.0001, "theo": 0.0179, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T11:33:34", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261027P00757000", "bid": 49.36, "bid_size": 30.0, "ask": 52.8, "ask_size": 20.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0005, "vega": 0.0063, "theta": -0.01, "rho": -0.0006, "theo": 50.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.89, "last_trade_time": "2026-10-16T15:19:15", "percent_change": 0.0, "prev_day_close": 54.3599987030029}, {"option": "QQQ261027C00758000", "bid": 0.01, "bid_size": 219.0, "ask": 0.02, "ask_size": 251.0, "iv": 0.2412, "open_interest": 86.0, "volume": 4.0, "delta": 0.0033, "gamma": 0.0006, "vega": 0.0084, "theta": -0.014, "rho": 0.0001, "theo": 0.0172, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:55:32", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "QQQ261027P00758000", "bid": 50.36, "bid_size": 30.0, "ask": 53.8, "ask_size": 20.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0004, "vega": 0.006, "theta": -0.0097, "rho": -0.0006, "theo": 51.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.01, "last_trade_time": "2026-10-16T10:01:12", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "QQQ261027C00759000", "bid": 0.01, "bid_size": 374.0, "ask": 0.02, "ask_size": 375.0, "iv": 0.2453, "open_interest": 185.0, "volume": 221.0, "delta": 0.0032, "gamma": 0.0005, "vega": 0.008, "theta": -0.0136, "rho": 0.0001, "theo": 0.0167, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T11:15:08", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261027P00759000", "bid": 51.36, "bid_size": 30.0, "ask": 54.8, "ask_size": 20.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0058, "theta": -0.0094, "rho": -0.0006, "theo": 52.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "QQQ261027C00760000", "bid": 0.01, "bid_size": 351.0, "ask": 0.02, "ask_size": 288.0, "iv": 0.2493, "open_interest": 980.0, "volume": 209.0, "delta": 0.0031, "gamma": 0.0005, "vega": 0.0078, "theta": -0.0132, "rho": 0.0001, "theo": 0.0162, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:31:48", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261027P00760000", "bid": 52.36, "bid_size": 30.0, "ask": 55.8, "ask_size": 20.0, "iv": 0.3533, "open_interest": 485.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0055, "theta": -0.0091, "rho": -0.0006, "theo": 53.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.98, "last_trade_time": "2026-10-22T15:09:00", "percent_change": 0.0, "prev_day_close": 57.3899993896484}, {"option": "QQQ261027C00761000", "bid": 0.01, "bid_size": 374.0, "ask": 0.02, "ask_size": 375.0, "iv": 0.2534, "open_interest": 89.0, "volume": 165.0, "delta": 0.003, "gamma": 0.0005, "vega": 0.0075, "theta": -0.0129, "rho": 0.0001, "theo": 0.0158, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:41:57", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261027P00761000", "bid": 53.36, "bid_size": 30.0, "ask": 56.8, "ask_size": 20.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0053, "theta": -0.0088, "rho": -0.0006, "theo": 54.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "QQQ261027C00762000", "bid": 0.01, "bid_size": 138.0, "ask": 0.02, "ask_size": 318.0, "iv": 0.2574, "open_interest": 401.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0004, "vega": 0.0073, "theta": -0.0126, "rho": 0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-21T12:39:13", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261027P00762000", "bid": 54.36, "bid_size": 30.0, "ask": 57.78, "ask_size": 30.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0051, "theta": -0.0086, "rho": -0.0006, "theo": 55.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3899993896484}, {"option": "QQQ261027C00763000", "bid": 0.01, "bid_size": 251.0, "ask": 0.02, "ask_size": 333.0, "iv": 0.2614, "open_interest": 235.0, "volume": 20.0, "delta": 0.0028, "gamma": 0.0004, "vega": 0.007, "theta": -0.0124, "rho": 0.0001, "theo": 0.015, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:02:48", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261027P00763000", "bid": 55.36, "bid_size": 30.0, "ask": 58.78, "ask_size": 30.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.005, "theta": -0.0084, "rho": -0.0006, "theo": 56.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3899993896484}, {"option": "QQQ261027C00764000", "bid": 0.01, "bid_size": 251.0, "ask": 0.02, "ask_size": 346.0, "iv": 0.2654, "open_interest": 229.0, "volume": 22.0, "delta": 0.0027, "gamma": 0.0004, "vega": 0.0068, "theta": -0.0122, "rho": 0.0001, "theo": 0.0147, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:02:48", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261027P00764000", "bid": 56.36, "bid_size": 30.0, "ask": 59.8, "ask_size": 20.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0082, "rho": -0.0005, "theo": 57.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4249992370606}, {"option": "QQQ261027C00765000", "bid": 0.01, "bid_size": 374.0, "ask": 0.02, "ask_size": 410.0, "iv": 0.2694, "open_interest": 611.0, "volume": 42.0, "delta": 0.0026, "gamma": 0.0004, "vega": 0.0066, "theta": -0.012, "rho": 0.0001, "theo": 0.0144, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:25:49", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261027P00765000", "bid": 57.36, "bid_size": 30.0, "ask": 60.8, "ask_size": 20.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0081, "rho": -0.0006, "theo": 58.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.41, "last_trade_time": "2026-10-13T15:59:24", "percent_change": 0.0, "prev_day_close": 62.3899993896484}, {"option": "QQQ261027C00766000", "bid": 0.01, "bid_size": 374.0, "ask": 0.02, "ask_size": 378.0, "iv": 0.2738, "open_interest": 75.0, "volume": 20.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.0065, "theta": -0.0118, "rho": 0.0001, "theo": 0.0142, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T09:38:18", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261027P00766000", "bid": 58.36, "bid_size": 30.0, "ask": 61.8, "ask_size": 20.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0046, "theta": -0.008, "rho": -0.0006, "theo": 59.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3899993896484}, {"option": "QQQ261027C00767000", "bid": 0.01, "bid_size": 53.0, "ask": 0.02, "ask_size": 381.0, "iv": 0.2778, "open_interest": 76.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.0063, "theta": -0.0116, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T15:03:38", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261027P00767000", "bid": 59.36, "bid_size": 30.0, "ask": 62.8, "ask_size": 20.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0078, "rho": -0.0006, "theo": 60.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3899993896484}, {"option": "QQQ261027C00768000", "bid": 0.01, "bid_size": 374.0, "ask": 0.02, "ask_size": 407.0, "iv": 0.2817, "open_interest": 230.0, "volume": 91.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0114, "rho": 0.0001, "theo": 0.0137, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:51:07", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261027P00768000", "bid": 60.36, "bid_size": 30.0, "ask": 63.8, "ask_size": 30.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0044, "theta": -0.0077, "rho": -0.0006, "theo": 61.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3950004577637}, {"option": "QQQ261027C00769000", "bid": 0.01, "bid_size": 374.0, "ask": 0.02, "ask_size": 418.0, "iv": 0.2857, "open_interest": 46.0, "volume": 40.0, "delta": 0.0023, "gamma": 0.0003, "vega": 0.006, "theta": -0.0113, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T09:39:33", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261027P00769000", "bid": 61.36, "bid_size": 30.0, "ask": 64.8, "ask_size": 30.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0076, "rho": -0.0006, "theo": 62.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3899993896484}, {"option": "QQQ261027C00770000", "bid": 0.01, "bid_size": 374.0, "ask": 0.02, "ask_size": 419.0, "iv": 0.2891, "open_interest": 517.0, "volume": 3.0, "delta": 0.0023, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0111, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T09:33:58", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261027P00770000", "bid": 62.36, "bid_size": 30.0, "ask": 65.74, "ask_size": 30.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0075, "rho": -0.0006, "theo": 63.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.88, "last_trade_time": "2026-10-13T15:32:53", "percent_change": 0.0, "prev_day_close": 67.3999977111816}, {"option": "QQQ261027C00771000", "bid": 0.01, "bid_size": 48.0, "ask": 0.02, "ask_size": 420.0, "iv": 0.293, "open_interest": 14.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0057, "theta": -0.011, "rho": 0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-15T10:06:29", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261027P00771000", "bid": 63.36, "bid_size": 30.0, "ask": 66.8, "ask_size": 20.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0074, "rho": -0.0006, "theo": 64.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3899993896484}, {"option": "QQQ261027C00772000", "bid": 0.01, "bid_size": 287.0, "ask": 0.02, "ask_size": 542.0, "iv": 0.297, "open_interest": 203.0, "volume": 10.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0056, "theta": -0.0109, "rho": 0.0001, "theo": 0.0129, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:04:49", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261027P00772000", "bid": 64.36, "bid_size": 30.0, "ask": 67.8, "ask_size": 20.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.004, "theta": -0.0073, "rho": -0.0006, "theo": 65.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3899993896484}, {"option": "QQQ261027C00773000", "bid": 0.01, "bid_size": 33.0, "ask": 0.02, "ask_size": 435.0, "iv": 0.3013, "open_interest": 33.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0003, "vega": 0.0055, "theta": -0.0107, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T14:36:51", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261027P00773000", "bid": 65.36, "bid_size": 30.0, "ask": 68.8, "ask_size": 20.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.004, "theta": -0.0072, "rho": -0.0006, "theo": 66.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3899993896484}, {"option": "QQQ261027C00774000", "bid": 0.01, "bid_size": 26.0, "ask": 0.02, "ask_size": 434.0, "iv": 0.3048, "open_interest": 407.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0106, "rho": 0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T14:50:16", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261027P00774000", "bid": 66.36, "bid_size": 30.0, "ask": 69.8, "ask_size": 30.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0071, "rho": -0.0006, "theo": 67.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4249992370606}, {"option": "QQQ261027C00775000", "bid": 0.01, "bid_size": 18.0, "ask": 0.02, "ask_size": 440.0, "iv": 0.3086, "open_interest": 164.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0105, "rho": 0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T11:10:40", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261027P00775000", "bid": 67.36, "bid_size": 30.0, "ask": 70.74, "ask_size": 30.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0038, "theta": -0.007, "rho": -0.0006, "theo": 68.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3999977111816}, {"option": "QQQ261027C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 32.0, "iv": 0.2989, "open_interest": 222.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0048, "theta": -0.01, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T10:25:18", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261027P00780000", "bid": 72.36, "bid_size": 30.0, "ask": 75.78, "ask_size": 30.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0066, "rho": -0.0003, "theo": 73.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3999977111816}, {"option": "QQQ261027C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 141.0, "iv": 0.3165, "open_interest": 237.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0095, "rho": 0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T10:20:08", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261027P00785000", "bid": 77.36, "bid_size": 30.0, "ask": 80.79, "ask_size": 30.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0063, "rho": -0.0003, "theo": 78.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4349975585938}, {"option": "QQQ261027C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 176.0, "iv": 0.3339, "open_interest": 75.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.004, "theta": -0.0091, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T09:44:44", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261027P00790000", "bid": 82.36, "bid_size": 30.0, "ask": 85.8, "ask_size": 20.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0028, "theta": -0.006, "rho": -0.0003, "theo": 83.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4349975585938}, {"option": "QQQ261027C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 196.0, "iv": 0.3512, "open_interest": 118.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0087, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T12:07:39", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261027P00795000", "bid": 87.36, "bid_size": 30.0, "ask": 90.8, "ask_size": 20.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0057, "rho": -0.0003, "theo": 88.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4349975585938}, {"option": "QQQ261027C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 216.0, "iv": 0.3683, "open_interest": 121.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0083, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T15:13:27", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261027P00800000", "bid": 92.36, "bid_size": 30.0, "ask": 95.8, "ask_size": 20.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0055, "rho": -0.0003, "theo": 93.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3999977111816}, {"option": "QQQ261027C00805000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 231.0, "iv": 0.3852, "open_interest": 6.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0079, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T12:23:57", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00805000", "bid": 97.36, "bid_size": 30.0, "ask": 100.74, "ask_size": 30.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0052, "rho": -0.0003, "theo": 98.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.434997558594}, {"option": "QQQ261027C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 227.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0075, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00810000", "bid": 102.36, "bid_size": 30.0, "ask": 105.8, "ask_size": 20.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.002, "theta": -0.005, "rho": -0.0003, "theo": 103.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.434997558594}, {"option": "QQQ261027C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 267.0, "iv": 0.4185, "open_interest": 68.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0072, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T14:37:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00815000", "bid": 107.36, "bid_size": 30.0, "ask": 110.74, "ask_size": 30.0, "iv": 0.6059, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0047, "rho": -0.0003, "theo": 108.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.424999237061}, {"option": "QQQ261027C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 275.0, "iv": 0.4349, "open_interest": 100.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0069, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-14T11:56:02", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00820000", "bid": 112.36, "bid_size": 30.0, "ask": 115.8, "ask_size": 20.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0045, "rho": -0.0003, "theo": 113.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.434997558594}, {"option": "QQQ261027C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 260.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0066, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00825000", "bid": 117.36, "bid_size": 30.0, "ask": 120.8, "ask_size": 30.0, "iv": 0.6624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0042, "rho": -0.0003, "theo": 118.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.424999237061}, {"option": "QQQ261027C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 274.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0062, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00830000", "bid": 122.36, "bid_size": 30.0, "ask": 125.8, "ask_size": 20.0, "iv": 0.6863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0015, "theta": -0.004, "rho": -0.0002, "theo": 123.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.424999237061}, {"option": "QQQ261027C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 314.0, "iv": 0.4833, "open_interest": 10.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.002, "theta": -0.006, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T10:09:03", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00835000", "bid": 127.36, "bid_size": 30.0, "ask": 130.78, "ask_size": 30.0, "iv": 0.7015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0014, "theta": -0.0038, "rho": -0.0002, "theo": 128.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.425003051758}, {"option": "QQQ261027C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 297.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0057, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00840000", "bid": 132.36, "bid_size": 30.0, "ask": 135.8, "ask_size": 20.0, "iv": 0.7315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0013, "theta": -0.0036, "rho": -0.0002, "theo": 133.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.425003051758}, {"option": "QQQ261027C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 307.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0054, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00845000", "bid": 137.36, "bid_size": 30.0, "ask": 140.78, "ask_size": 30.0, "iv": 0.7439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0012, "theta": -0.0034, "rho": -0.0002, "theo": 138.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.425003051758}, {"option": "QQQ261027C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 318.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0052, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00850000", "bid": 142.38, "bid_size": 30.0, "ask": 145.8, "ask_size": 30.0, "iv": 0.7738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.001, "theta": -0.0033, "rho": -0.0002, "theo": 143.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.425003051758}, {"option": "QQQ261027C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 331.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.0049, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00855000", "bid": 147.38, "bid_size": 30.0, "ask": 150.8, "ask_size": 20.0, "iv": 0.7969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.001, "theta": -0.0031, "rho": -0.0002, "theo": 148.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.425003051758}, {"option": "QQQ261027C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 341.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0047, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00860000", "bid": 152.38, "bid_size": 30.0, "ask": 155.78, "ask_size": 30.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0009, "theta": -0.0029, "rho": -0.0002, "theo": 153.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.425003051758}, {"option": "QQQ261027C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 378.0, "iv": 0.5765, "open_interest": 343.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.0045, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T11:21:29", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00865000", "bid": 157.38, "bid_size": 30.0, "ask": 160.78, "ask_size": 30.0, "iv": 0.8312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0009, "theta": -0.0028, "rho": -0.0002, "theo": 158.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.425003051758}, {"option": "QQQ261027C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 349.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0042, "rho": 0.0, "theo": 0.0046, "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": 0.00999999977648258}, {"option": "QQQ261027P00870000", "bid": 162.38, "bid_size": 30.0, "ask": 165.8, "ask_size": 30.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0026, "rho": -0.0002, "theo": 163.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.425003051758}, {"option": "QQQ261027C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 356.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.004, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00875000", "bid": 167.38, "bid_size": 30.0, "ask": 170.8, "ask_size": 20.0, "iv": 0.881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0025, "rho": -0.0002, "theo": 168.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.425003051758}, {"option": "QQQ261027C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 361.0, "iv": 0.6215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0038, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00880000", "bid": 172.38, "bid_size": 30.0, "ask": 175.8, "ask_size": 20.0, "iv": 0.901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0023, "rho": -0.0002, "theo": 173.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.425003051758}, {"option": "QQQ261027C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 365.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0037, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00885000", "bid": 177.38, "bid_size": 30.0, "ask": 180.78, "ask_size": 30.0, "iv": 0.911, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0022, "rho": -0.0002, "theo": 178.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.425003051758}, {"option": "QQQ261027C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 366.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0035, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00890000", "bid": 182.38, "bid_size": 30.0, "ask": 185.8, "ask_size": 20.0, "iv": 0.938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0021, "rho": -0.0001, "theo": 183.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.425003051758}, {"option": "QQQ261027C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 515.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0033, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00895000", "bid": 187.38, "bid_size": 30.0, "ask": 190.8, "ask_size": 20.0, "iv": 0.96, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.002, "rho": -0.0001, "theo": 188.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.425003051758}, {"option": "QQQ261027C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 508.0, "iv": 0.6798, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0031, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T10:30:07", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261027P00900000", "bid": 192.38, "bid_size": 30.0, "ask": 195.8, "ask_size": 20.0, "iv": 0.9793, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0019, "rho": -0.0001, "theo": 193.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.425003051758}, {"option": "QQQ261028C00500000", "bid": 204.42, "bid_size": 30.0, "ask": 207.82, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0025, "theta": -0.0146, "rho": 0.041, "theo": 206.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.884994506836}, {"option": "QQQ261028P00500000", "bid": 0.01, "bid_size": 710.0, "ask": 0.02, "ask_size": 6001.0, "iv": 0.938, "open_interest": 124.0, "volume": 11.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0025, "theta": -0.0146, "rho": 0.0, "theo": 0.0186, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T11:45:07", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261028C00505000", "bid": 199.47, "bid_size": 30.0, "ask": 202.82, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0028, "theta": -0.016, "rho": 0.0414, "theo": 201.3561, "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": 197.869995117188}, {"option": "QQQ261028P00505000", "bid": 0.01, "bid_size": 721.0, "ask": 0.03, "ask_size": 422.0, "iv": 0.9345, "open_interest": 55.0, "volume": 557.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0028, "theta": -0.016, "rho": -0.0001, "theo": 0.0205, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:37:54", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261028C00510000", "bid": 194.51, "bid_size": 30.0, "ask": 197.66, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0031, "theta": -0.0175, "rho": 0.0418, "theo": 196.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.019996643066}, {"option": "QQQ261028P00510000", "bid": 0.02, "bid_size": 246.0, "ask": 0.03, "ask_size": 251.0, "iv": 0.9261, "open_interest": 13.0, "volume": 5001.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0031, "theta": -0.0175, "rho": -0.0001, "theo": 0.0225, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:22:08", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261028C00515000", "bid": 189.4, "bid_size": 25.0, "ask": 192.74, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0034, "theta": -0.019, "rho": 0.0422, "theo": 191.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.895004272461}, {"option": "QQQ261028P00515000", "bid": 0.02, "bid_size": 397.0, "ask": 0.03, "ask_size": 251.0, "iv": 0.9003, "open_interest": 53.0, "volume": 5005.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0034, "theta": -0.019, "rho": -0.0001, "theo": 0.0247, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T12:58:40", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261028C00520000", "bid": 184.48, "bid_size": 30.0, "ask": 187.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0206, "rho": 0.0426, "theo": 186.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.904998779297}, {"option": "QQQ261028P00520000", "bid": 0.02, "bid_size": 410.0, "ask": 0.04, "ask_size": 240.0, "iv": 0.8887, "open_interest": 58.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0206, "rho": -0.0001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T14:55:03", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261028C00525000", "bid": 179.52, "bid_size": 30.0, "ask": 182.76, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0223, "rho": 0.043, "theo": 181.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.034996032715}, {"option": "QQQ261028P00525000", "bid": 0.02, "bid_size": 498.0, "ask": 0.04, "ask_size": 203.0, "iv": 0.863, "open_interest": 188.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0223, "rho": -0.0001, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T10:29:47", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261028C00530000", "bid": 174.43, "bid_size": 30.0, "ask": 177.76, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0241, "rho": 0.0434, "theo": 176.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.914993286133}, {"option": "QQQ261028P00530000", "bid": 0.02, "bid_size": 808.0, "ask": 0.04, "ask_size": 464.0, "iv": 0.8375, "open_interest": 133.0, "volume": 8.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0241, "rho": -0.0001, "theo": 0.0321, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T09:33:53", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261028C00535000", "bid": 169.49, "bid_size": 30.0, "ask": 172.81, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0049, "theta": -0.026, "rho": 0.0438, "theo": 171.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.925003051758}, {"option": "QQQ261028P00535000", "bid": 0.03, "bid_size": 326.0, "ask": 0.04, "ask_size": 122.0, "iv": 0.8236, "open_interest": 111.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0049, "theta": -0.026, "rho": -0.0001, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T12:01:49", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261028C00540000", "bid": 164.49, "bid_size": 30.0, "ask": 167.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0054, "theta": -0.028, "rho": 0.0442, "theo": 166.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.919998168945}, {"option": "QQQ261028P00540000", "bid": 0.03, "bid_size": 422.0, "ask": 0.05, "ask_size": 635.0, "iv": 0.808, "open_interest": 99.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0054, "theta": -0.028, "rho": -0.0001, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T14:37:01", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261028C00545000", "bid": 159.52, "bid_size": 30.0, "ask": 162.82, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0301, "rho": 0.0446, "theo": 161.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.934997558594}, {"option": "QQQ261028P00545000", "bid": 0.03, "bid_size": 554.0, "ask": 0.05, "ask_size": 424.0, "iv": 0.7825, "open_interest": 14.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0301, "rho": -0.0001, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T11:32:04", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261028C00550000", "bid": 154.43, "bid_size": 25.0, "ask": 157.83, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0322, "rho": 0.045, "theo": 156.3967, "change": 1.555, "open": 155.65, "high": 155.65, "low": 154.64, "tick": "down", "last_trade_price": 154.64, "last_trade_time": "2026-10-23T10:18:13", "percent_change": 1.01577, "prev_day_close": 153.085006713867}, {"option": "QQQ261028P00550000", "bid": 0.04, "bid_size": 268.0, "ask": 0.05, "ask_size": 129.0, "iv": 0.7657, "open_interest": 4.0, "volume": 2.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0322, "rho": -0.0001, "theo": 0.0444, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T14:23:11", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "QQQ261028C00555000", "bid": 149.51, "bid_size": 30.0, "ask": 152.81, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.007, "theta": -0.0345, "rho": 0.0454, "theo": 151.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.934997558594}, {"option": "QQQ261028P00555000", "bid": 0.04, "bid_size": 429.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.7403, "open_interest": 308.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.007, "theta": -0.0345, "rho": -0.0001, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T12:07:15", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261028C00560000", "bid": 144.51, "bid_size": 30.0, "ask": 147.78, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0368, "rho": 0.0458, "theo": 146.4077, "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": 142.944999694824}, {"option": "QQQ261028P00560000", "bid": 0.04, "bid_size": 770.0, "ask": 0.06, "ask_size": 586.0, "iv": 0.7225, "open_interest": 245.0, "volume": 357.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0368, "rho": -0.0002, "theo": 0.0517, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T10:40:00", "percent_change": 2.23517e-06, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261028C00565000", "bid": 139.52, "bid_size": 30.0, "ask": 142.69, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0083, "theta": -0.0393, "rho": 0.0462, "theo": 141.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.959999084473}, {"option": "QQQ261028P00565000", "bid": 0.05, "bid_size": 404.0, "ask": 0.06, "ask_size": 369.0, "iv": 0.7039, "open_interest": 199.0, "volume": 273.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0083, "theta": -0.0393, "rho": -0.0002, "theo": 0.0557, "change": -0.01, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T10:39:57", "percent_change": -12.5, "prev_day_close": 0.080000001937151}, {"option": "QQQ261028C00570000", "bid": 134.52, "bid_size": 30.0, "ask": 137.79, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.009, "theta": -0.0419, "rho": 0.0466, "theo": 136.4197, "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": 132.975006103516}, {"option": "QQQ261028P00570000", "bid": 0.05, "bid_size": 657.0, "ask": 0.07, "ask_size": 687.0, "iv": 0.6846, "open_interest": 267.0, "volume": 3.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.009, "theta": -0.0419, "rho": -0.0002, "theo": 0.0599, "change": -0.01, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T10:26:52", "percent_change": -12.5, "prev_day_close": 0.080000001937151}, {"option": "QQQ261028C00575000", "bid": 129.54, "bid_size": 30.0, "ask": 132.85, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0098, "theta": -0.0446, "rho": 0.047, "theo": 131.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.965003967285}, {"option": "QQQ261028P00575000", "bid": 0.06, "bid_size": 622.0, "ask": 0.07, "ask_size": 590.0, "iv": 0.6648, "open_interest": 57.0, "volume": 322.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0098, "theta": -0.0446, "rho": -0.0002, "theo": 0.0645, "change": -0.01, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T10:39:57", "percent_change": -11.1111, "prev_day_close": 0.0899999998509884}, {"option": "QQQ261028C00580000", "bid": 124.54, "bid_size": 30.0, "ask": 127.84, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0107, "theta": -0.0475, "rho": 0.0474, "theo": 126.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.975002288818}, {"option": "QQQ261028P00580000", "bid": 0.06, "bid_size": 641.0, "ask": 0.08, "ask_size": 723.0, "iv": 0.6444, "open_interest": 99.0, "volume": 515.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0107, "theta": -0.0475, "rho": -0.0002, "theo": 0.0693, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T10:22:57", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261028C00585000", "bid": 119.54, "bid_size": 30.0, "ask": 122.81, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0116, "theta": -0.0505, "rho": 0.0478, "theo": 121.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.149997711182}, {"option": "QQQ261028P00585000", "bid": 0.07, "bid_size": 374.0, "ask": 0.08, "ask_size": 374.0, "iv": 0.6237, "open_interest": 21.0, "volume": 808.0, "delta": -0.0047, "gamma": 0.0003, "vega": 0.0116, "theta": -0.0505, "rho": -0.0003, "theo": 0.0745, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T11:19:19", "percent_change": -10.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261028C00590000", "bid": 114.53, "bid_size": 30.0, "ask": 117.88, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.0127, "theta": -0.0537, "rho": 0.0481, "theo": 116.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.084999084473}, {"option": "QQQ261028P00590000", "bid": 0.07, "bid_size": 571.0, "ask": 0.09, "ask_size": 753.0, "iv": 0.6025, "open_interest": 10.0, "volume": 5.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0127, "theta": -0.0537, "rho": -0.0003, "theo": 0.0801, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T13:19:06", "percent_change": -30.4348, "prev_day_close": 0.114999998360872}, {"option": "QQQ261028C00595000", "bid": 109.51, "bid_size": 30.0, "ask": 112.87, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.0139, "theta": -0.0572, "rho": 0.0485, "theo": 111.4553, "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": 108.155002593994}, {"option": "QQQ261028P00595000", "bid": 0.08, "bid_size": 342.0, "ask": 0.09, "ask_size": 137.0, "iv": 0.581, "open_interest": 26.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0139, "theta": -0.0572, "rho": -0.0003, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T11:23:57", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "QQQ261028C00600000", "bid": 104.51, "bid_size": 30.0, "ask": 107.89, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0004, "vega": 0.0152, "theta": -0.0609, "rho": 0.0489, "theo": 106.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.194999694824}, {"option": "QQQ261028P00600000", "bid": 0.09, "bid_size": 551.0, "ask": 0.1, "ask_size": 677.0, "iv": 0.5626, "open_interest": 146.0, "volume": 87.0, "delta": -0.0064, "gamma": 0.0004, "vega": 0.0152, "theta": -0.0609, "rho": -0.0004, "theo": 0.0931, "change": -0.04, "open": 0.13, "high": 0.13, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T12:48:03", "percent_change": -28.5714, "prev_day_close": 0.140000000596046}, {"option": "QQQ261028C00605000", "bid": 99.57, "bid_size": 30.0, "ask": 102.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0004, "vega": 0.0167, "theta": -0.065, "rho": 0.0493, "theo": 101.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.4, "last_trade_time": "2026-10-21T15:14:10", "percent_change": 0.0, "prev_day_close": 98.1700019836426}, {"option": "QQQ261028P00605000", "bid": 0.09, "bid_size": 480.0, "ask": 0.11, "ask_size": 564.0, "iv": 0.5402, "open_interest": 510.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0004, "vega": 0.0167, "theta": -0.065, "rho": -0.0004, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-22T14:32:57", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "QQQ261028C00610000", "bid": 94.59, "bid_size": 30.0, "ask": 97.89, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0005, "vega": 0.0184, "theta": -0.0696, "rho": 0.0496, "theo": 96.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.57, "last_trade_time": "2026-10-21T15:36:25", "percent_change": 0.0, "prev_day_close": 93.2350006103516}, {"option": "QQQ261028P00610000", "bid": 0.1, "bid_size": 398.0, "ask": 0.12, "ask_size": 585.0, "iv": 0.5205, "open_interest": 480.0, "volume": 3.0, "delta": -0.0079, "gamma": 0.0005, "vega": 0.0184, "theta": -0.0696, "rho": -0.0004, "theo": 0.1094, "change": -0.05, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T10:48:52", "percent_change": -29.4118, "prev_day_close": 0.170000001788139}, {"option": "QQQ261028C00615000", "bid": 89.6, "bid_size": 30.0, "ask": 92.88, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0006, "vega": 0.0204, "theta": -0.0748, "rho": 0.05, "theo": 91.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1100006103516}, {"option": "QQQ261028P00615000", "bid": 0.11, "bid_size": 374.0, "ask": 0.13, "ask_size": 538.0, "iv": 0.5001, "open_interest": 47.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0006, "vega": 0.0204, "theta": -0.0748, "rho": -0.0005, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T11:23:52", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "QQQ261028C00620000", "bid": 84.61, "bid_size": 30.0, "ask": 87.92, "ask_size": 30.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0007, "vega": 0.0228, "theta": -0.081, "rho": 0.0503, "theo": 86.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.47, "last_trade_time": "2026-10-22T10:14:09", "percent_change": 0.0, "prev_day_close": 83.1500015258789}, {"option": "QQQ261028P00620000", "bid": 0.13, "bid_size": 251.0, "ask": 0.14, "ask_size": 339.0, "iv": 0.4812, "open_interest": 46.0, "volume": 67.0, "delta": -0.01, "gamma": 0.0007, "vega": 0.0228, "theta": -0.081, "rho": -0.0006, "theo": 0.1317, "change": -0.1, "open": 0.19, "high": 0.19, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T14:11:28", "percent_change": -43.4783, "prev_day_close": 0.229999996721745}, {"option": "QQQ261028C00625000", "bid": 79.63, "bid_size": 30.0, "ask": 82.94, "ask_size": 30.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0008, "vega": 0.0256, "theta": -0.0884, "rho": 0.0507, "theo": 81.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.6, "last_trade_time": "2026-10-21T15:15:51", "percent_change": 0.0, "prev_day_close": 78.3349990844726}, {"option": "QQQ261028P00625000", "bid": 0.14, "bid_size": 375.0, "ask": 0.15, "ask_size": 375.0, "iv": 0.4594, "open_interest": 76.0, "volume": 136.0, "delta": -0.0115, "gamma": 0.0008, "vega": 0.0256, "theta": -0.0884, "rho": -0.0006, "theo": 0.1468, "change": -0.13, "open": 0.26, "high": 0.26, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T13:58:58", "percent_change": -48.1481, "prev_day_close": 0.269999995827675}, {"option": "QQQ261028C00630000", "bid": 74.65, "bid_size": 30.0, "ask": 77.98, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0009, "vega": 0.0291, "theta": -0.0976, "rho": 0.051, "theo": 76.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2849998474121}, {"option": "QQQ261028P00630000", "bid": 0.16, "bid_size": 263.0, "ask": 0.17, "ask_size": 253.0, "iv": 0.4404, "open_interest": 201.0, "volume": 201.0, "delta": -0.0134, "gamma": 0.0009, "vega": 0.0293, "theta": -0.0982, "rho": -0.0008, "theo": 0.1669, "change": -0.14, "open": 0.27, "high": 0.3, "low": 0.17, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T13:47:10", "percent_change": -43.75, "prev_day_close": 0.320000007748604}, {"option": "QQQ261028C00635000", "bid": 69.68, "bid_size": 30.0, "ask": 73.01, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0011, "vega": 0.0336, "theta": -0.1093, "rho": 0.0512, "theo": 71.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5099983215332}, {"option": "QQQ261028P00635000", "bid": 0.19, "bid_size": 408.0, "ask": 0.2, "ask_size": 464.0, "iv": 0.4238, "open_interest": 285.0, "volume": 3900.0, "delta": -0.0156, "gamma": 0.0011, "vega": 0.0336, "theta": -0.1094, "rho": -0.0009, "theo": 0.191, "change": -0.19, "open": 0.39, "high": 0.39, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T14:12:42", "percent_change": -48.7179, "prev_day_close": 0.390000000596046}, {"option": "QQQ261028C00640000", "bid": 64.71, "bid_size": 30.0, "ask": 68.03, "ask_size": 30.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0014, "vega": 0.0392, "theta": -0.1244, "rho": 0.0515, "theo": 66.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.98, "last_trade_time": "2026-10-21T15:16:48", "percent_change": 0.0, "prev_day_close": 63.6100025177002}, {"option": "QQQ261028P00640000", "bid": 0.22, "bid_size": 279.0, "ask": 0.23, "ask_size": 293.0, "iv": 0.4052, "open_interest": 585.0, "volume": 607.0, "delta": -0.0187, "gamma": 0.0014, "vega": 0.0392, "theta": -0.1245, "rho": -0.0011, "theo": 0.2246, "change": -0.265, "open": 0.41, "high": 0.44, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T14:11:25", "percent_change": -54.6392, "prev_day_close": 0.484999999403954}, {"option": "QQQ261028C00645000", "bid": 59.78, "bid_size": 30.0, "ask": 63.08, "ask_size": 30.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0017, "vega": 0.0464, "theta": -0.1441, "rho": 0.0516, "theo": 61.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0950012207031}, {"option": "QQQ261028P00645000", "bid": 0.27, "bid_size": 5.0, "ask": 0.28, "ask_size": 403.0, "iv": 0.3896, "open_interest": 211.0, "volume": 210.0, "delta": -0.0229, "gamma": 0.0017, "vega": 0.0464, "theta": -0.1442, "rho": -0.0013, "theo": 0.2706, "change": -0.335, "open": 0.57, "high": 0.57, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T14:21:48", "percent_change": -55.3719, "prev_day_close": 0.604999989271164}, {"option": "QQQ261028C00650000", "bid": 54.85, "bid_size": 46.0, "ask": 57.03, "ask_size": 30.0, "iv": 0.0, "open_interest": 32.0, "volume": 2.0, "delta": 0.9715, "gamma": 0.0021, "vega": 0.0558, "theta": -0.17, "rho": 0.0517, "theo": 56.7239, "change": 4.495, "open": 58.03, "high": 58.17, "low": 58.03, "tick": "up", "last_trade_price": 58.17, "last_trade_time": "2026-10-23T10:45:43", "percent_change": 8.37447, "prev_day_close": 53.6750011444092}, {"option": "QQQ261028P00650000", "bid": 0.33, "bid_size": 253.0, "ask": 0.34, "ask_size": 293.0, "iv": 0.3733, "open_interest": 1486.0, "volume": 222.0, "delta": -0.0285, "gamma": 0.0021, "vega": 0.0558, "theta": -0.1701, "rho": -0.0016, "theo": 0.3346, "change": -0.425, "open": 0.59, "high": 0.7, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-23T14:28:49", "percent_change": -55.5556, "prev_day_close": 0.764999985694885}, {"option": "QQQ261028C00655000", "bid": 49.82, "bid_size": 53.0, "ask": 53.26, "ask_size": 53.0, "iv": 0.303, "open_interest": 1.0, "volume": 3.0, "delta": 0.9638, "gamma": 0.0026, "vega": 0.0679, "theta": -0.2039, "rho": 0.0517, "theo": 51.8154, "change": 5.075, "open": 53.31, "high": 54.0, "low": 53.11, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-10-23T10:52:54", "percent_change": 10.373, "prev_day_close": 48.9250011444092}, {"option": "QQQ261028P00655000", "bid": 0.42, "bid_size": 323.0, "ask": 0.43, "ask_size": 331.0, "iv": 0.3591, "open_interest": 687.0, "volume": 614.0, "delta": -0.0362, "gamma": 0.0026, "vega": 0.068, "theta": -0.2041, "rho": -0.002, "theo": 0.4244, "change": -0.52, "open": 0.77, "high": 0.87, "low": 0.41, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T14:13:29", "percent_change": -53.6082, "prev_day_close": 0.969999998807907}, {"option": "QQQ261028C00660000", "bid": 46.54, "bid_size": 4.0, "ask": 47.01, "ask_size": 30.0, "iv": 0.3204, "open_interest": 3.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0034, "vega": 0.0834, "theta": -0.2477, "rho": 0.0515, "theo": 46.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.38, "last_trade_time": "2026-10-19T09:30:06", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "QQQ261028P00660000", "bid": 0.54, "bid_size": 216.0, "ask": 0.55, "ask_size": 251.0, "iv": 0.3452, "open_interest": 440.0, "volume": 910.0, "delta": -0.0468, "gamma": 0.0034, "vega": 0.0834, "theta": -0.2479, "rho": -0.0026, "theo": 0.5511, "change": -0.68, "open": 1.12, "high": 1.2, "low": 0.51, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-23T14:33:00", "percent_change": -54.8387, "prev_day_close": 1.24000000953674}, {"option": "QQQ261028C00665000", "bid": 41.81, "bid_size": 30.0, "ask": 42.15, "ask_size": 30.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0043, "vega": 0.1029, "theta": -0.3032, "rho": 0.051, "theo": 42.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5699996948242}, {"option": "QQQ261028P00665000", "bid": 0.72, "bid_size": 255.0, "ask": 0.73, "ask_size": 241.0, "iv": 0.3335, "open_interest": 952.0, "volume": 428.0, "delta": -0.0613, "gamma": 0.0043, "vega": 0.103, "theta": -0.3036, "rho": -0.0034, "theo": 0.73, "change": -0.85, "open": 1.34, "high": 1.54, "low": 0.66, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T14:32:34", "percent_change": -53.125, "prev_day_close": 1.60000002384186}, {"option": "QQQ261028C00670000", "bid": 36.96, "bid_size": 30.0, "ask": 37.49, "ask_size": 30.0, "iv": 0.3101, "open_interest": 17.0, "volume": 1.0, "delta": 0.9193, "gamma": 0.0055, "vega": 0.127, "theta": -0.3716, "rho": 0.0503, "theo": 37.3772, "change": 2.49, "open": 37.58, "high": 37.58, "low": 37.58, "tick": "up", "last_trade_price": 37.58, "last_trade_time": "2026-10-23T12:53:36", "percent_change": 7.09604, "prev_day_close": 35.0900001525879}, {"option": "QQQ261028P00670000", "bid": 0.97, "bid_size": 308.0, "ask": 0.99, "ask_size": 308.0, "iv": 0.3228, "open_interest": 898.0, "volume": 1199.0, "delta": -0.0808, "gamma": 0.0055, "vega": 0.1271, "theta": -0.3721, "rho": -0.0045, "theo": 0.9812, "change": -1.06, "open": 1.66, "high": 2.02, "low": 0.88, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-10-23T14:29:02", "percent_change": -51.2077, "prev_day_close": 2.0699999332428}, {"option": "QQQ261028C00675000", "bid": 32.44, "bid_size": 41.0, "ask": 32.84, "ask_size": 30.0, "iv": 0.3067, "open_interest": 31.0, "volume": 21.0, "delta": 0.8934, "gamma": 0.007, "vega": 0.1556, "theta": -0.4527, "rho": 0.0492, "theo": 32.7284, "change": 1.815, "open": 32.05, "high": 32.45, "low": 32.0, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2026-10-23T13:48:01", "percent_change": 5.9246, "prev_day_close": 30.6349992752075}, {"option": "QQQ261028P00675000", "bid": 1.32, "bid_size": 141.0, "ask": 1.34, "ask_size": 181.0, "iv": 0.3128, "open_interest": 1161.0, "volume": 892.0, "delta": -0.1068, "gamma": 0.007, "vega": 0.1557, "theta": -0.4535, "rho": -0.0059, "theo": 1.3312, "change": -1.305, "open": 2.45, "high": 2.6, "low": 1.17, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-23T14:16:55", "percent_change": -48.785, "prev_day_close": 2.67500007152557}, {"option": "QQQ261028C00680000", "bid": 27.93, "bid_size": 30.0, "ask": 28.28, "ask_size": 30.0, "iv": 0.297, "open_interest": 18.0, "volume": 11.0, "delta": 0.8596, "gamma": 0.0088, "vega": 0.1882, "theta": -0.5442, "rho": 0.0476, "theo": 28.2107, "change": 2.87, "open": 25.69, "high": 29.27, "low": 25.69, "tick": "up", "last_trade_price": 29.27, "last_trade_time": "2026-10-23T12:37:08", "percent_change": 10.8712, "prev_day_close": 26.3999996185303}, {"option": "QQQ261028P00680000", "bid": 1.81, "bid_size": 121.0, "ask": 1.83, "ask_size": 132.0, "iv": 0.3031, "open_interest": 952.0, "volume": 1840.0, "delta": -0.1407, "gamma": 0.0088, "vega": 0.1883, "theta": -0.5455, "rho": -0.0076, "theo": 1.8125, "change": -1.595, "open": 3.22, "high": 3.35, "low": 1.56, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-23T14:29:02", "percent_change": -46.299, "prev_day_close": 3.44500005245209}, {"option": "QQQ261028C00685000", "bid": 23.6, "bid_size": 30.0, "ask": 23.9, "ask_size": 30.0, "iv": 0.288, "open_interest": 12.0, "volume": 6.0, "delta": 0.8164, "gamma": 0.0108, "vega": 0.2234, "theta": -0.641, "rho": 0.0454, "theo": 23.863, "change": 2.8, "open": 21.61, "high": 25.35, "low": 21.61, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-10-23T11:54:55", "percent_change": 12.4169, "prev_day_close": 22.5500001907349}, {"option": "QQQ261028P00685000", "bid": 2.46, "bid_size": 69.0, "ask": 2.49, "ask_size": 136.0, "iv": 0.2937, "open_interest": 1335.0, "volume": 1005.0, "delta": -0.184, "gamma": 0.0109, "vega": 0.2236, "theta": -0.6428, "rho": -0.0098, "theo": 2.4644, "change": -1.91, "open": 4.03, "high": 4.31, "low": 2.17, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T14:27:55", "percent_change": -43.3107, "prev_day_close": 4.41000008583069}, {"option": "QQQ261028C00690000", "bid": 19.42, "bid_size": 53.0, "ask": 19.76, "ask_size": 30.0, "iv": 0.2782, "open_interest": 13.0, "volume": 155.0, "delta": 0.7625, "gamma": 0.013, "vega": 0.2591, "theta": -0.7346, "rho": 0.0427, "theo": 19.7312, "change": 0.555, "open": 17.96, "high": 21.64, "low": 17.9, "tick": "down", "last_trade_price": 19.31, "last_trade_time": "2026-10-23T13:15:36", "percent_change": 2.95921, "prev_day_close": 18.7550001144409}, {"option": "QQQ261028P00690000", "bid": 3.32, "bid_size": 36.0, "ask": 3.34, "ask_size": 1.0, "iv": 0.2841, "open_interest": 1566.0, "volume": 1268.0, "delta": -0.2381, "gamma": 0.0131, "vega": 0.2593, "theta": -0.7371, "rho": -0.0126, "theo": 3.333, "change": -2.25, "open": 5.11, "high": 5.54, "low": 2.87, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-10-23T14:33:15", "percent_change": -40.0356, "prev_day_close": 5.62000012397766}, {"option": "QQQ261028C00695000", "bid": 15.82, "bid_size": 30.0, "ask": 15.88, "ask_size": 54.0, "iv": 0.2737, "open_interest": 62.0, "volume": 41.0, "delta": 0.6972, "gamma": 0.0152, "vega": 0.292, "theta": -0.8137, "rho": 0.0392, "theo": 15.8678, "change": 0.925, "open": 13.71, "high": 16.97, "low": 13.71, "tick": "up", "last_trade_price": 16.18, "last_trade_time": "2026-10-23T13:58:26", "percent_change": 6.06358, "prev_day_close": 15.2550001144409}, {"option": "QQQ261028P00695000", "bid": 4.45, "bid_size": 30.0, "ask": 4.49, "ask_size": 69.0, "iv": 0.2744, "open_interest": 1008.0, "volume": 1609.0, "delta": -0.3037, "gamma": 0.0153, "vega": 0.2923, "theta": -0.8171, "rho": -0.0157, "theo": 4.471, "change": -2.58, "open": 6.16, "high": 7.16, "low": 3.84, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-10-23T14:33:03", "percent_change": -36.2869, "prev_day_close": 7.10999989509582}, {"option": "QQQ261028C00700000", "bid": 12.3, "bid_size": 20.0, "ask": 12.35, "ask_size": 18.0, "iv": 0.2642, "open_interest": 305.0, "volume": 352.0, "delta": 0.6202, "gamma": 0.0172, "vega": 0.3177, "theta": -0.8646, "rho": 0.035, "theo": 12.3325, "change": 0.08, "open": 11.19, "high": 14.21, "low": 10.9, "tick": "up", "last_trade_price": 12.14, "last_trade_time": "2026-10-23T14:32:19", "percent_change": 0.66335, "prev_day_close": 12.0599999427795}, {"option": "QQQ261028P00700000", "bid": 5.91, "bid_size": 12.0, "ask": 5.94, "ask_size": 50.0, "iv": 0.2643, "open_interest": 2074.0, "volume": 1488.0, "delta": -0.3812, "gamma": 0.0173, "vega": 0.3179, "theta": -0.8692, "rho": -0.0182, "theo": 5.9396, "change": -2.81, "open": 8.89, "high": 9.0, "low": 5.08, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-10-23T14:32:08", "percent_change": -31.4318, "prev_day_close": 8.94000005722046}, {"option": "QQQ261028C00701000", "bid": 11.64, "bid_size": 37.0, "ask": 11.69, "ask_size": 33.0, "iv": 0.2624, "open_interest": 18.0, "volume": 56.0, "delta": 0.6034, "gamma": 0.0175, "vega": 0.3215, "theta": -0.8703, "rho": 0.0341, "theo": 11.6704, "change": 0.025, "open": 10.88, "high": 13.33, "low": 10.1, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-23T14:09:20", "percent_change": 0.217862, "prev_day_close": 11.4750003814697}, {"option": "QQQ261028P00701000", "bid": 6.25, "bid_size": 43.0, "ask": 6.3, "ask_size": 59.0, "iv": 0.2627, "open_interest": 311.0, "volume": 140.0, "delta": -0.3981, "gamma": 0.0176, "vega": 0.3216, "theta": -0.8752, "rho": -0.019, "theo": 6.2789, "change": -2.93, "open": 9.0, "high": 9.09, "low": 5.52, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-10-23T14:31:35", "percent_change": -31.3369, "prev_day_close": 9.34999990463257}, {"option": "QQQ261028C00702000", "bid": 11.0, "bid_size": 33.0, "ask": 11.05, "ask_size": 40.0, "iv": 0.2606, "open_interest": 71.0, "volume": 222.0, "delta": 0.5862, "gamma": 0.0179, "vega": 0.3249, "theta": -0.8741, "rho": 0.0331, "theo": 11.0245, "change": -0.075, "open": 10.18, "high": 12.8, "low": 9.77, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-10-23T14:32:08", "percent_change": -0.688389, "prev_day_close": 10.8949999809265}, {"option": "QQQ261028P00702000", "bid": 6.61, "bid_size": 30.0, "ask": 6.64, "ask_size": 2.0, "iv": 0.2608, "open_interest": 305.0, "volume": 1114.0, "delta": -0.4154, "gamma": 0.018, "vega": 0.3249, "theta": -0.8793, "rho": -0.02, "theo": 6.634, "change": -2.985, "open": 9.28, "high": 9.75, "low": 5.8, "tick": "up", "last_trade_price": 6.78, "last_trade_time": "2026-10-23T14:31:35", "percent_change": -30.5684, "prev_day_close": 9.7649998664856}, {"option": "QQQ261028C00703000", "bid": 10.38, "bid_size": 53.0, "ask": 10.42, "ask_size": 54.0, "iv": 0.2585, "open_interest": 361.0, "volume": 571.0, "delta": 0.5687, "gamma": 0.0182, "vega": 0.3277, "theta": -0.8761, "rho": 0.0321, "theo": 10.3955, "change": -0.16, "open": 9.47, "high": 12.35, "low": 8.96, "tick": "down", "last_trade_price": 10.17, "last_trade_time": "2026-10-23T14:28:50", "percent_change": -1.54889, "prev_day_close": 10.3299999237061}, {"option": "QQQ261028P00703000", "bid": 6.97, "bid_size": 49.0, "ask": 7.01, "ask_size": 49.0, "iv": 0.2589, "open_interest": 573.0, "volume": 478.0, "delta": -0.4331, "gamma": 0.0183, "vega": 0.3277, "theta": -0.8815, "rho": -0.021, "theo": 7.0057, "change": -2.98, "open": 10.29, "high": 10.35, "low": 6.13, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-10-23T14:31:54", "percent_change": -29.2157, "prev_day_close": 10.1999998092651}, {"option": "QQQ261028C00704000", "bid": 9.77, "bid_size": 34.0, "ask": 9.81, "ask_size": 38.0, "iv": 0.2566, "open_interest": 146.0, "volume": 1142.0, "delta": 0.5507, "gamma": 0.0184, "vega": 0.3299, "theta": -0.8761, "rho": 0.0311, "theo": 9.784, "change": -0.025, "open": 8.87, "high": 11.6, "low": 8.64, "tick": "down", "last_trade_price": 9.77, "last_trade_time": "2026-10-23T14:10:02", "percent_change": -0.255233, "prev_day_close": 9.79500007629394}, {"option": "QQQ261028P00704000", "bid": 7.36, "bid_size": 49.0, "ask": 7.4, "ask_size": 51.0, "iv": 0.257, "open_interest": 284.0, "volume": 308.0, "delta": -0.4512, "gamma": 0.0185, "vega": 0.3298, "theta": -0.8818, "rho": -0.0206, "theo": 7.3961, "change": -3.135, "open": 10.8, "high": 10.8, "low": 6.41, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-23T14:06:12", "percent_change": -29.4781, "prev_day_close": 10.6349997520447}, {"option": "QQQ261028C00705000", "bid": 9.17, "bid_size": 37.0, "ask": 9.21, "ask_size": 30.0, "iv": 0.2549, "open_interest": 362.0, "volume": 893.0, "delta": 0.5324, "gamma": 0.0186, "vega": 0.3314, "theta": -0.8741, "rho": 0.0301, "theo": 9.1902, "change": -0.295, "open": 8.03, "high": 11.16, "low": 7.96, "tick": "no_change", "last_trade_price": 8.97, "last_trade_time": "2026-10-23T14:30:41", "percent_change": -3.18402, "prev_day_close": 9.2649998664856}, {"option": "QQQ261028P00705000", "bid": 7.78, "bid_size": 30.0, "ask": 7.83, "ask_size": 102.0, "iv": 0.2549, "open_interest": 1696.0, "volume": 1636.0, "delta": -0.4696, "gamma": 0.0188, "vega": 0.3313, "theta": -0.8801, "rho": -0.0214, "theo": 7.8043, "change": -3.07, "open": 11.12, "high": 11.3, "low": 6.87, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-10-23T14:32:05", "percent_change": -27.6328, "prev_day_close": 11.1100001335144}, {"option": "QQQ261028C00706000", "bid": 8.6, "bid_size": 47.0, "ask": 8.64, "ask_size": 47.0, "iv": 0.253, "open_interest": 450.0, "volume": 1189.0, "delta": 0.5138, "gamma": 0.0188, "vega": 0.3323, "theta": -0.87, "rho": 0.0291, "theo": 8.6145, "change": -0.19, "open": 7.97, "high": 10.5, "low": 7.6, "tick": "up", "last_trade_price": 8.56, "last_trade_time": "2026-10-23T14:33:04", "percent_change": -2.17143, "prev_day_close": 8.75}, {"option": "QQQ261028P00706000", "bid": 8.21, "bid_size": 30.0, "ask": 8.24, "ask_size": 1.0, "iv": 0.2531, "open_interest": 156.0, "volume": 296.0, "delta": -0.4884, "gamma": 0.019, "vega": 0.3321, "theta": -0.8763, "rho": -0.0225, "theo": 8.2301, "change": -3.27, "open": 10.98, "high": 11.26, "low": 7.26, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-10-23T14:22:40", "percent_change": -28.1897, "prev_day_close": 11.5999999046326}, {"option": "QQQ261028C00707000", "bid": 8.06, "bid_size": 1.0, "ask": 8.08, "ask_size": 36.0, "iv": 0.2512, "open_interest": 108.0, "volume": 358.0, "delta": 0.4949, "gamma": 0.019, "vega": 0.3325, "theta": -0.8637, "rho": 0.028, "theo": 8.0579, "change": -0.27, "open": 6.98, "high": 9.73, "low": 6.98, "tick": "down", "last_trade_price": 7.99, "last_trade_time": "2026-10-23T14:33:04", "percent_change": -3.26876, "prev_day_close": 8.25999975204468}, {"option": "QQQ261028P00707000", "bid": 8.66, "bid_size": 3.0, "ask": 8.69, "ask_size": 1.0, "iv": 0.2513, "open_interest": 185.0, "volume": 396.0, "delta": -0.5075, "gamma": 0.0191, "vega": 0.3322, "theta": -0.8704, "rho": -0.0226, "theo": 8.6746, "change": -3.19, "open": 11.9, "high": 12.32, "low": 7.7, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-10-23T14:17:38", "percent_change": -26.3419, "prev_day_close": 12.1100001335144}, {"option": "QQQ261028C00708000", "bid": 7.51, "bid_size": 37.0, "ask": 7.55, "ask_size": 52.0, "iv": 0.2492, "open_interest": 160.0, "volume": 2254.0, "delta": 0.4757, "gamma": 0.0191, "vega": 0.3319, "theta": -0.8553, "rho": 0.027, "theo": 7.5207, "change": -0.395, "open": 6.5, "high": 9.3, "low": 6.5, "tick": "up", "last_trade_price": 7.38, "last_trade_time": "2026-10-23T14:22:31", "percent_change": -5.08038, "prev_day_close": 7.77499985694885}, {"option": "QQQ261028P00708000", "bid": 9.11, "bid_size": 40.0, "ask": 9.16, "ask_size": 40.0, "iv": 0.2491, "open_interest": 259.0, "volume": 432.0, "delta": -0.5269, "gamma": 0.0193, "vega": 0.3313, "theta": -0.8621, "rho": -0.0226, "theo": 9.1405, "change": -3.395, "open": 11.86, "high": 12.05, "low": 7.99, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-10-23T14:05:57", "percent_change": -26.8911, "prev_day_close": 12.625}, {"option": "QQQ261028C00709000", "bid": 6.99, "bid_size": 42.0, "ask": 7.03, "ask_size": 44.0, "iv": 0.2474, "open_interest": 309.0, "volume": 630.0, "delta": 0.4563, "gamma": 0.0192, "vega": 0.3306, "theta": -0.8446, "rho": 0.0259, "theo": 7.003, "change": -0.29, "open": 6.2, "high": 8.8, "low": 6.15, "tick": "no_change", "last_trade_price": 7.02, "last_trade_time": "2026-10-23T14:07:08", "percent_change": -3.96717, "prev_day_close": 7.30999994277954}, {"option": "QQQ261028P00709000", "bid": 9.58, "bid_size": 25.0, "ask": 9.65, "ask_size": 43.0, "iv": 0.2472, "open_interest": 126.0, "volume": 381.0, "delta": -0.5465, "gamma": 0.0193, "vega": 0.33, "theta": -0.8519, "rho": -0.0237, "theo": 9.6254, "change": -3.505, "open": 12.57, "high": 13.37, "low": 8.61, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-10-23T14:02:24", "percent_change": -26.6236, "prev_day_close": 13.164999961853}, {"option": "QQQ261028C00710000", "bid": 6.5, "bid_size": 41.0, "ask": 6.53, "ask_size": 62.0, "iv": 0.2454, "open_interest": 392.0, "volume": 1934.0, "delta": 0.4367, "gamma": 0.0192, "vega": 0.3284, "theta": -0.8318, "rho": 0.0248, "theo": 6.5053, "change": -0.425, "open": 5.69, "high": 8.25, "low": 5.67, "tick": "no_change", "last_trade_price": 6.44, "last_trade_time": "2026-10-23T14:32:39", "percent_change": -6.19082, "prev_day_close": 6.86500000953674}, {"option": "QQQ261028P00710000", "bid": 10.09, "bid_size": 56.0, "ask": 10.14, "ask_size": 1.0, "iv": 0.2453, "open_interest": 2086.0, "volume": 404.0, "delta": -0.5662, "gamma": 0.0194, "vega": 0.3279, "theta": -0.8394, "rho": -0.0248, "theo": 10.1296, "change": -3.725, "open": 12.54, "high": 13.56, "low": 8.88, "tick": "down", "last_trade_price": 9.99, "last_trade_time": "2026-10-23T14:00:26", "percent_change": -27.16, "prev_day_close": 13.7150001525879}, {"option": "QQQ261028C00711000", "bid": 6.02, "bid_size": 78.0, "ask": 6.05, "ask_size": 1.0, "iv": 0.2434, "open_interest": 191.0, "volume": 248.0, "delta": 0.4171, "gamma": 0.0192, "vega": 0.3255, "theta": -0.8167, "rho": 0.0237, "theo": 6.0282, "change": -0.56, "open": 5.34, "high": 7.39, "low": 5.34, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-10-23T13:52:37", "percent_change": -8.69565, "prev_day_close": 6.44000005722046}, {"option": "QQQ261028P00711000", "bid": 10.62, "bid_size": 32.0, "ask": 10.68, "ask_size": 41.0, "iv": 0.2432, "open_interest": 133.0, "volume": 155.0, "delta": -0.586, "gamma": 0.0194, "vega": 0.3241, "theta": -0.8245, "rho": -0.0239, "theo": 10.6553, "change": -3.545, "open": 14.14, "high": 14.14, "low": 9.56, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-10-23T14:12:21", "percent_change": -24.7642, "prev_day_close": 14.3149995803833}, {"option": "QQQ261028C00712000", "bid": 5.56, "bid_size": 38.0, "ask": 5.59, "ask_size": 1.0, "iv": 0.2416, "open_interest": 188.0, "volume": 448.0, "delta": 0.3973, "gamma": 0.0191, "vega": 0.3218, "theta": -0.7995, "rho": 0.0226, "theo": 5.5719, "change": -0.575, "open": 5.3, "high": 7.13, "low": 4.95, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-10-23T14:32:04", "percent_change": -9.54357, "prev_day_close": 6.02500009536743}, {"option": "QQQ261028P00712000", "bid": 11.16, "bid_size": 38.0, "ask": 11.23, "ask_size": 36.0, "iv": 0.2412, "open_interest": 267.0, "volume": 180.0, "delta": -0.606, "gamma": 0.0193, "vega": 0.3204, "theta": -0.8076, "rho": -0.0244, "theo": 11.203, "change": -3.775, "open": 14.62, "high": 14.62, "low": 10.17, "tick": "down", "last_trade_price": 11.13, "last_trade_time": "2026-10-23T14:00:17", "percent_change": -25.3271, "prev_day_close": 14.9049997329712}, {"option": "QQQ261028C00713000", "bid": 5.12, "bid_size": 52.0, "ask": 5.16, "ask_size": 51.0, "iv": 0.2396, "open_interest": 272.0, "volume": 318.0, "delta": 0.3776, "gamma": 0.019, "vega": 0.3172, "theta": -0.7802, "rho": 0.0214, "theo": 5.1364, "change": -0.6, "open": 4.8, "high": 6.58, "low": 4.78, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-10-23T14:15:26", "percent_change": -10.6383, "prev_day_close": 5.6399998664856}, {"option": "QQQ261028P00713000", "bid": 11.73, "bid_size": 42.0, "ask": 11.78, "ask_size": 1.0, "iv": 0.2394, "open_interest": 366.0, "volume": 110.0, "delta": -0.626, "gamma": 0.0192, "vega": 0.3161, "theta": -0.7886, "rho": -0.0255, "theo": 11.7704, "change": -3.455, "open": 15.65, "high": 15.71, "low": 10.43, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-10-23T14:09:03", "percent_change": -22.2831, "prev_day_close": 15.5050001144409}, {"option": "QQQ261028C00714000", "bid": 4.71, "bid_size": 41.0, "ask": 4.75, "ask_size": 37.0, "iv": 0.2378, "open_interest": 184.0, "volume": 308.0, "delta": 0.3579, "gamma": 0.0188, "vega": 0.3118, "theta": -0.759, "rho": 0.0203, "theo": 4.7221, "change": -0.565, "open": 4.56, "high": 6.3, "low": 4.25, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-23T14:33:14", "percent_change": -10.7312, "prev_day_close": 5.2649998664856}, {"option": "QQQ261028P00714000", "bid": 12.31, "bid_size": 32.0, "ask": 12.37, "ask_size": 1.0, "iv": 0.2375, "open_interest": 130.0, "volume": 51.0, "delta": -0.6459, "gamma": 0.019, "vega": 0.3106, "theta": -0.7676, "rho": -0.0244, "theo": 12.3586, "change": -3.515, "open": 16.18, "high": 16.18, "low": 11.19, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-10-23T14:14:29", "percent_change": -21.7849, "prev_day_close": 16.1349992752075}, {"option": "QQQ261028C00715000", "bid": 4.32, "bid_size": 46.0, "ask": 4.35, "ask_size": 73.0, "iv": 0.2359, "open_interest": 751.0, "volume": 1340.0, "delta": 0.3383, "gamma": 0.0185, "vega": 0.3056, "theta": -0.7358, "rho": 0.0192, "theo": 4.3292, "change": -0.685, "open": 4.0, "high": 5.8, "low": 3.93, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-10-23T14:31:54", "percent_change": -13.9653, "prev_day_close": 4.90499997138977}, {"option": "QQQ261028P00715000", "bid": 12.93, "bid_size": 30.0, "ask": 13.01, "ask_size": 32.0, "iv": 0.2359, "open_interest": 769.0, "volume": 144.0, "delta": -0.6658, "gamma": 0.0187, "vega": 0.303, "theta": -0.7445, "rho": -0.0245, "theo": 12.9711, "change": -3.565, "open": 17.3, "high": 17.3, "low": 11.74, "tick": "up", "last_trade_price": 13.21, "last_trade_time": "2026-10-23T14:09:20", "percent_change": -21.2519, "prev_day_close": 16.7750005722046}, {"option": "QQQ261028C00716000", "bid": 3.95, "bid_size": 37.0, "ask": 3.98, "ask_size": 21.0, "iv": 0.2342, "open_interest": 276.0, "volume": 244.0, "delta": 0.3189, "gamma": 0.0182, "vega": 0.2987, "theta": -0.7108, "rho": 0.0181, "theo": 3.9575, "change": -0.695, "open": 3.76, "high": 5.33, "low": 3.65, "tick": "no_change", "last_trade_price": 3.87, "last_trade_time": "2026-10-23T14:05:11", "percent_change": -15.2245, "prev_day_close": 4.56500005722046}, {"option": "QQQ261028P00716000", "bid": 13.55, "bid_size": 32.0, "ask": 13.64, "ask_size": 2.0, "iv": 0.234, "open_interest": 287.0, "volume": 52.0, "delta": -0.6855, "gamma": 0.0184, "vega": 0.2965, "theta": -0.7198, "rho": -0.0256, "theo": 13.6037, "change": -3.82, "open": 15.65, "high": 15.65, "low": 12.24, "tick": "up", "last_trade_price": 13.56, "last_trade_time": "2026-10-23T13:58:04", "percent_change": -21.9793, "prev_day_close": 17.3800001144409}, {"option": "QQQ261028C00717000", "bid": 3.59, "bid_size": 58.0, "ask": 3.63, "ask_size": 22.0, "iv": 0.2323, "open_interest": 214.0, "volume": 282.0, "delta": 0.2997, "gamma": 0.0179, "vega": 0.2909, "theta": -0.6843, "rho": 0.017, "theo": 3.607, "change": -0.705, "open": 3.73, "high": 4.95, "low": 3.41, "tick": "no_change", "last_trade_price": 3.54, "last_trade_time": "2026-10-23T14:11:41", "percent_change": -16.6078, "prev_day_close": 4.24499988555908}, {"option": "QQQ261028P00717000", "bid": 14.18, "bid_size": 30.0, "ask": 14.39, "ask_size": 45.0, "iv": 0.2335, "open_interest": 366.0, "volume": 114.0, "delta": -0.7049, "gamma": 0.0181, "vega": 0.2892, "theta": -0.6935, "rho": -0.0267, "theo": 14.2564, "change": -4.4, "open": 16.16, "high": 16.16, "low": 12.84, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-23T12:39:58", "percent_change": -24.3094, "prev_day_close": 18.1000003814697}, {"option": "QQQ261028C00718000", "bid": 3.27, "bid_size": 84.0, "ask": 3.3, "ask_size": 78.0, "iv": 0.2307, "open_interest": 290.0, "volume": 326.0, "delta": 0.2809, "gamma": 0.0175, "vega": 0.2824, "theta": -0.6563, "rho": 0.016, "theo": 3.2778, "change": -0.695, "open": 3.42, "high": 4.47, "low": 3.13, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-10-23T14:32:51", "percent_change": -17.662, "prev_day_close": 3.93500006198883}, {"option": "QQQ261028P00718000", "bid": 14.87, "bid_size": 30.0, "ask": 15.07, "ask_size": 40.0, "iv": 0.2319, "open_interest": 320.0, "volume": 61.0, "delta": -0.724, "gamma": 0.0177, "vega": 0.2785, "theta": -0.6653, "rho": -0.0239, "theo": 14.9331, "change": -3.67, "open": 19.18, "high": 19.18, "low": 13.28, "tick": "up", "last_trade_price": 15.13, "last_trade_time": "2026-10-23T14:11:10", "percent_change": -19.5213, "prev_day_close": 18.8000001907349}, {"option": "QQQ261028C00719000", "bid": 2.96, "bid_size": 48.0, "ask": 2.99, "ask_size": 13.0, "iv": 0.2289, "open_interest": 467.0, "volume": 398.0, "delta": 0.2624, "gamma": 0.017, "vega": 0.2734, "theta": -0.6271, "rho": 0.0149, "theo": 2.9695, "change": -0.77, "open": 2.83, "high": 4.2, "low": 2.83, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-10-23T14:28:11", "percent_change": -21.1538, "prev_day_close": 3.63999998569488}, {"option": "QQQ261028P00719000", "bid": 15.55, "bid_size": 30.0, "ask": 15.77, "ask_size": 36.0, "iv": 0.23, "open_interest": 274.0, "volume": 18.0, "delta": -0.7428, "gamma": 0.0172, "vega": 0.2699, "theta": -0.6361, "rho": -0.025, "theo": 15.6306, "change": -3.735, "open": 19.9, "high": 19.9, "low": 14.2, "tick": "down", "last_trade_price": 15.77, "last_trade_time": "2026-10-23T14:12:45", "percent_change": -19.1489, "prev_day_close": 19.5050001144409}, {"option": "QQQ261028C00720000", "bid": 2.67, "bid_size": 113.0, "ask": 2.7, "ask_size": 30.0, "iv": 0.2272, "open_interest": 1228.0, "volume": 2803.0, "delta": 0.2444, "gamma": 0.0165, "vega": 0.2637, "theta": -0.5969, "rho": 0.0139, "theo": 2.6817, "change": -0.71, "open": 2.56, "high": 3.82, "low": 2.55, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-23T14:32:41", "percent_change": -21.131, "prev_day_close": 3.36000001430512}, {"option": "QQQ261028P00720000", "bid": 16.26, "bid_size": 30.0, "ask": 16.42, "ask_size": 30.0, "iv": 0.2276, "open_interest": 2835.0, "volume": 112.0, "delta": -0.7611, "gamma": 0.0167, "vega": 0.2609, "theta": -0.606, "rho": -0.026, "theo": 16.3471, "change": -3.94, "open": 18.77, "high": 18.77, "low": 15.03, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-10-23T13:58:04", "percent_change": -19.4664, "prev_day_close": 20.2399997711182}, {"option": "QQQ261028C00721000", "bid": 2.4, "bid_size": 135.0, "ask": 2.43, "ask_size": 107.0, "iv": 0.2256, "open_interest": 303.0, "volume": 427.0, "delta": 0.2268, "gamma": 0.016, "vega": 0.2533, "theta": -0.5659, "rho": 0.0129, "theo": 2.4144, "change": -0.675, "open": 2.7, "high": 3.38, "low": 2.32, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-10-23T14:05:51", "percent_change": -21.7391, "prev_day_close": 3.10500001907349}, {"option": "QQQ261028P00721000", "bid": 17.0, "bid_size": 30.0, "ask": 17.22, "ask_size": 30.0, "iv": 0.2266, "open_interest": 118.0, "volume": 15.0, "delta": -0.7789, "gamma": 0.0162, "vega": 0.2478, "theta": -0.5746, "rho": -0.0226, "theo": 17.0863, "change": -4.365, "open": 20.0, "high": 20.0, "low": 16.13, "tick": "up", "last_trade_price": 16.63, "last_trade_time": "2026-10-23T14:00:06", "percent_change": -20.7907, "prev_day_close": 20.9949998855591}, {"option": "QQQ261028C00722000", "bid": 2.16, "bid_size": 30.0, "ask": 2.18, "ask_size": 113.0, "iv": 0.2242, "open_interest": 749.0, "volume": 394.0, "delta": 0.2099, "gamma": 0.0154, "vega": 0.2426, "theta": -0.5344, "rho": 0.0119, "theo": 2.167, "change": -0.735, "open": 2.17, "high": 3.1, "low": 2.11, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-10-23T14:32:39", "percent_change": -25.6545, "prev_day_close": 2.86500000953674}, {"option": "QQQ261028P00722000", "bid": 17.75, "bid_size": 30.0, "ask": 17.97, "ask_size": 38.0, "iv": 0.2247, "open_interest": 540.0, "volume": 50.0, "delta": -0.7961, "gamma": 0.0156, "vega": 0.2375, "theta": -0.5427, "rho": -0.0235, "theo": 17.8459, "change": -3.47, "open": 19.85, "high": 19.85, "low": 15.88, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-10-23T14:30:13", "percent_change": -16.1245, "prev_day_close": 21.5199995040894}, {"option": "QQQ261028C00723000", "bid": 1.94, "bid_size": 2.0, "ask": 1.95, "ask_size": 126.0, "iv": 0.2224, "open_interest": 448.0, "volume": 436.0, "delta": 0.1935, "gamma": 0.0147, "vega": 0.2316, "theta": -0.5027, "rho": 0.011, "theo": 1.9388, "change": -0.575, "open": 2.27, "high": 2.74, "low": 1.93, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-10-23T13:58:16", "percent_change": -21.8216, "prev_day_close": 2.63499999046326}, {"option": "QQQ261028P00723000", "bid": 18.52, "bid_size": 30.0, "ask": 18.81, "ask_size": 31.0, "iv": 0.2244, "open_interest": 205.0, "volume": 13.0, "delta": -0.8127, "gamma": 0.0149, "vega": 0.2274, "theta": -0.5107, "rho": -0.0244, "theo": 18.6229, "change": -3.7, "open": 21.96, "high": 21.96, "low": 18.8, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-10-23T14:25:10", "percent_change": -16.4444, "prev_day_close": 22.5}, {"option": "QQQ261028C00724000", "bid": 1.72, "bid_size": 161.0, "ask": 1.74, "ask_size": 151.0, "iv": 0.2211, "open_interest": 213.0, "volume": 869.0, "delta": 0.1779, "gamma": 0.0141, "vega": 0.22, "theta": -0.4709, "rho": 0.0101, "theo": 1.7294, "change": -0.725, "open": 2.09, "high": 2.55, "low": 1.66, "tick": "no_change", "last_trade_price": 1.69, "last_trade_time": "2026-10-23T14:29:13", "percent_change": -30.0207, "prev_day_close": 2.41500008106232}, {"option": "QQQ261028P00724000", "bid": 19.32, "bid_size": 30.0, "ask": 19.61, "ask_size": 39.0, "iv": 0.2232, "open_interest": 414.0, "volume": 15.0, "delta": -0.8286, "gamma": 0.0142, "vega": 0.2133, "theta": -0.4782, "rho": -0.0206, "theo": 19.4208, "change": -3.63, "open": 23.03, "high": 23.03, "low": 18.09, "tick": "no_change", "last_trade_price": 19.68, "last_trade_time": "2026-10-23T14:13:12", "percent_change": -15.5727, "prev_day_close": 23.3100004196167}, {"option": "QQQ261028C00725000", "bid": 1.53, "bid_size": 60.0, "ask": 1.55, "ask_size": 139.0, "iv": 0.2196, "open_interest": 795.0, "volume": 1434.0, "delta": 0.1629, "gamma": 0.0134, "vega": 0.2084, "theta": -0.4394, "rho": 0.0092, "theo": 1.5381, "change": -0.715, "open": 1.74, "high": 2.3, "low": 1.47, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T14:30:35", "percent_change": -32.2799, "prev_day_close": 2.2150000333786}, {"option": "QQQ261028P00725000", "bid": 20.13, "bid_size": 30.0, "ask": 20.4, "ask_size": 41.0, "iv": 0.2211, "open_interest": 427.0, "volume": 88.0, "delta": -0.8437, "gamma": 0.0135, "vega": 0.2015, "theta": -0.4457, "rho": -0.0214, "theo": 20.2374, "change": -3.71, "open": 22.36, "high": 22.36, "low": 19.31, "tick": "no_change", "last_trade_price": 20.38, "last_trade_time": "2026-10-23T14:32:37", "percent_change": -15.4006, "prev_day_close": 24.0899991989136}, {"option": "QQQ261028C00726000", "bid": 1.36, "bid_size": 167.0, "ask": 1.37, "ask_size": 137.0, "iv": 0.2185, "open_interest": 425.0, "volume": 509.0, "delta": 0.1488, "gamma": 0.0127, "vega": 0.1968, "theta": -0.4084, "rho": 0.0084, "theo": 1.364, "change": -0.675, "open": 1.54, "high": 2.09, "low": 1.32, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T14:32:39", "percent_change": -33.3333, "prev_day_close": 2.02499997615814}, {"option": "QQQ261028P00726000", "bid": 20.95, "bid_size": 30.0, "ask": 21.24, "ask_size": 30.0, "iv": 0.2201, "open_interest": 198.0, "volume": 19.0, "delta": -0.8581, "gamma": 0.0128, "vega": 0.1913, "theta": -0.4141, "rho": -0.0222, "theo": 21.0692, "change": -4.605, "open": 24.46, "high": 24.46, "low": 19.41, "tick": "down", "last_trade_price": 20.12, "last_trade_time": "2026-10-23T12:34:39", "percent_change": -18.6249, "prev_day_close": 24.7250003814697}, {"option": "QQQ261028C00727000", "bid": 1.2, "bid_size": 161.0, "ask": 1.22, "ask_size": 76.0, "iv": 0.2171, "open_interest": 258.0, "volume": 669.0, "delta": 0.1354, "gamma": 0.012, "vega": 0.185, "theta": -0.3781, "rho": 0.0077, "theo": 1.2064, "change": -0.665, "open": 1.59, "high": 1.93, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-23T14:13:27", "percent_change": -35.8491, "prev_day_close": 1.85500001907349}, {"option": "QQQ261028P00727000", "bid": 21.8, "bid_size": 30.0, "ask": 22.01, "ask_size": 4.0, "iv": 0.217, "open_interest": 198.0, "volume": 1.0, "delta": -0.8716, "gamma": 0.0121, "vega": 0.1769, "theta": -0.3827, "rho": -0.018, "theo": 21.9197, "change": -0.005, "open": 25.56, "high": 25.56, "low": 25.56, "tick": "up", "last_trade_price": 25.56, "last_trade_time": "2026-10-23T09:40:13", "percent_change": -0.0195601, "prev_day_close": 25.5650005340576}, {"option": "QQQ261028C00728000", "bid": 1.06, "bid_size": 292.0, "ask": 1.07, "ask_size": 29.0, "iv": 0.2161, "open_interest": 307.0, "volume": 814.0, "delta": 0.1229, "gamma": 0.0112, "vega": 0.1734, "theta": -0.3488, "rho": 0.007, "theo": 1.0644, "change": -0.64, "open": 1.46, "high": 1.78, "low": 1.03, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-23T14:29:13", "percent_change": -37.8698, "prev_day_close": 1.68999999761581}, {"option": "QQQ261028P00728000", "bid": 22.62, "bid_size": 30.0, "ask": 22.87, "ask_size": 4.0, "iv": 0.2145, "open_interest": 266.0, "volume": 22.0, "delta": -0.8842, "gamma": 0.0113, "vega": 0.1647, "theta": -0.352, "rho": -0.0187, "theo": 22.7861, "change": -3.38, "open": 24.45, "high": 24.45, "low": 20.78, "tick": "no_change", "last_trade_price": 23.02, "last_trade_time": "2026-10-23T13:46:37", "percent_change": -12.803, "prev_day_close": 26.4000005722046}, {"option": "QQQ261028C00729000", "bid": 0.93, "bid_size": 136.0, "ask": 0.95, "ask_size": 149.0, "iv": 0.215, "open_interest": 1039.0, "volume": 398.0, "delta": 0.1112, "gamma": 0.0105, "vega": 0.162, "theta": -0.3206, "rho": 0.0063, "theo": 0.937, "change": -0.61, "open": 1.33, "high": 1.53, "low": 0.92, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-10-23T14:03:42", "percent_change": -39.6104, "prev_day_close": 1.53999996185303}, {"option": "QQQ261028P00729000", "bid": 23.5, "bid_size": 30.0, "ask": 23.75, "ask_size": 4.0, "iv": 0.2134, "open_interest": 80.0, "volume": 2.0, "delta": -0.8961, "gamma": 0.0106, "vega": 0.1551, "theta": -0.3228, "rho": -0.0193, "theo": 23.665, "change": -3.385, "open": 23.85, "high": 23.88, "low": 23.85, "tick": "up", "last_trade_price": 23.88, "last_trade_time": "2026-10-23T14:28:05", "percent_change": -12.4152, "prev_day_close": 27.2649993896484}, {"option": "QQQ261028C00730000", "bid": 0.82, "bid_size": 259.0, "ask": 0.83, "ask_size": 224.0, "iv": 0.2143, "open_interest": 1061.0, "volume": 2765.0, "delta": 0.1004, "gamma": 0.0098, "vega": 0.1508, "theta": -0.2938, "rho": 0.0057, "theo": 0.8234, "change": -0.605, "open": 1.2, "high": 1.36, "low": 0.79, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T14:31:11", "percent_change": -43.0605, "prev_day_close": 1.40499997138977}, {"option": "QQQ261028P00730000", "bid": 24.42, "bid_size": 30.0, "ask": 24.64, "ask_size": 4.0, "iv": 0.2131, "open_interest": 478.0, "volume": 9.0, "delta": -0.9069, "gamma": 0.0098, "vega": 0.1415, "theta": -0.2946, "rho": -0.0151, "theo": 24.5599, "change": -4.06, "open": 28.43, "high": 28.43, "low": 24.07, "tick": "down", "last_trade_price": 24.07, "last_trade_time": "2026-10-23T13:59:26", "percent_change": -14.433, "prev_day_close": 28.1300001144409}, {"option": "QQQ261028C00731000", "bid": 0.72, "bid_size": 309.0, "ask": 0.73, "ask_size": 262.0, "iv": 0.2136, "open_interest": 381.0, "volume": 653.0, "delta": 0.0904, "gamma": 0.0091, "vega": 0.1399, "theta": -0.2685, "rho": 0.0051, "theo": 0.7226, "change": -0.55, "open": 0.98, "high": 1.25, "low": 0.73, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-10-23T14:11:21", "percent_change": -42.9688, "prev_day_close": 1.27999997138977}, {"option": "QQQ261028P00731000", "bid": 25.26, "bid_size": 30.0, "ask": 25.55, "ask_size": 4.0, "iv": 0.2096, "open_interest": 36.0, "volume": 16.0, "delta": -0.9169, "gamma": 0.0091, "vega": 0.1297, "theta": -0.2677, "rho": -0.0156, "theo": 25.4673, "change": -4.62, "open": 27.56, "high": 27.56, "low": 23.33, "tick": "down", "last_trade_price": 24.36, "last_trade_time": "2026-10-23T12:34:39", "percent_change": -15.942, "prev_day_close": 28.9800004959106}, {"option": "QQQ261028C00732000", "bid": 0.63, "bid_size": 373.0, "ask": 0.64, "ask_size": 304.0, "iv": 0.2129, "open_interest": 358.0, "volume": 1092.0, "delta": 0.0812, "gamma": 0.0084, "vega": 0.1296, "theta": -0.2447, "rho": 0.0046, "theo": 0.6333, "change": -0.55, "open": 0.88, "high": 1.11, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-23T14:30:54", "percent_change": -47.4138, "prev_day_close": 1.1599999666214}, {"option": "QQQ261028P00732000", "bid": 26.25, "bid_size": 30.0, "ask": 26.47, "ask_size": 4.0, "iv": 0.2119, "open_interest": 67.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0084, "vega": 0.1214, "theta": -0.2427, "rho": -0.016, "theo": 26.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.88, "last_trade_time": "2026-10-22T14:12:06", "percent_change": 0.0, "prev_day_close": 29.8900003433228}, {"option": "QQQ261028C00733000", "bid": 0.55, "bid_size": 303.0, "ask": 0.56, "ask_size": 261.0, "iv": 0.2122, "open_interest": 336.0, "volume": 618.0, "delta": 0.0728, "gamma": 0.0078, "vega": 0.1196, "theta": -0.2225, "rho": 0.0041, "theo": 0.5548, "change": -0.505, "open": 0.79, "high": 0.97, "low": 0.53, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T14:33:12", "percent_change": -47.8673, "prev_day_close": 1.05500000715256}, {"option": "QQQ261028P00733000", "bid": 27.02, "bid_size": 30.0, "ask": 27.4, "ask_size": 4.0, "iv": 0.2025, "open_interest": 178.0, "volume": 45.0, "delta": -0.9344, "gamma": 0.0077, "vega": 0.1097, "theta": -0.2192, "rho": -0.012, "theo": 27.3139, "change": -3.235, "open": 26.03, "high": 28.19, "low": 25.1, "tick": "up", "last_trade_price": 27.53, "last_trade_time": "2026-10-23T14:27:27", "percent_change": -10.5152, "prev_day_close": 30.7649993896484}, {"option": "QQQ261028C00734000", "bid": 0.48, "bid_size": 312.0, "ask": 0.49, "ask_size": 259.0, "iv": 0.2117, "open_interest": 259.0, "volume": 558.0, "delta": 0.0653, "gamma": 0.0072, "vega": 0.1102, "theta": -0.202, "rho": 0.0037, "theo": 0.486, "change": -0.465, "open": 0.72, "high": 0.86, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-10-23T14:17:09", "percent_change": -48.6911, "prev_day_close": 0.955000013113022}, {"option": "QQQ261028P00734000", "bid": 27.9, "bid_size": 30.0, "ask": 28.33, "ask_size": 4.0, "iv": 0.1974, "open_interest": 54.0, "volume": 34.0, "delta": -0.9418, "gamma": 0.007, "vega": 0.0987, "theta": -0.1972, "rho": -0.0124, "theo": 28.2529, "change": -3.305, "open": 29.77, "high": 29.98, "low": 27.36, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-10-23T14:15:00", "percent_change": -10.3915, "prev_day_close": 31.8050012588501}, {"option": "QQQ261028C00735000", "bid": 0.42, "bid_size": 355.0, "ask": 0.43, "ask_size": 269.0, "iv": 0.2115, "open_interest": 891.0, "volume": 954.0, "delta": 0.0584, "gamma": 0.0066, "vega": 0.1015, "theta": -0.1832, "rho": 0.0033, "theo": 0.4259, "change": -0.445, "open": 0.62, "high": 0.77, "low": 0.4, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-23T14:32:15", "percent_change": -51.4451, "prev_day_close": 0.865000009536743}, {"option": "QQQ261028P00735000", "bid": 28.84, "bid_size": 30.0, "ask": 29.28, "ask_size": 4.0, "iv": 0.195, "open_interest": 145.0, "volume": 5.0, "delta": -0.9486, "gamma": 0.0064, "vega": 0.0921, "theta": -0.1772, "rho": -0.0127, "theo": 29.1987, "change": -3.735, "open": 28.2, "high": 28.86, "low": 26.5, "tick": "up", "last_trade_price": 28.86, "last_trade_time": "2026-10-23T14:00:45", "percent_change": -11.4588, "prev_day_close": 32.5949993133545}, {"option": "QQQ261028C00736000", "bid": 0.37, "bid_size": 251.0, "ask": 0.38, "ask_size": 278.0, "iv": 0.2117, "open_interest": 467.0, "volume": 431.0, "delta": 0.0523, "gamma": 0.006, "vega": 0.0932, "theta": -0.166, "rho": 0.003, "theo": 0.3734, "change": -0.39, "open": 0.68, "high": 0.69, "low": 0.37, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-10-23T14:11:21", "percent_change": -50.0, "prev_day_close": 0.780000001192093}, {"option": "QQQ261028P00736000", "bid": 29.79, "bid_size": 30.0, "ask": 30.24, "ask_size": 4.0, "iv": 0.1928, "open_interest": 59.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0058, "vega": 0.0834, "theta": -0.159, "rho": -0.0091, "theo": 30.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.48, "last_trade_time": "2026-10-22T15:50:52", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "QQQ261028C00737000", "bid": 0.32, "bid_size": 534.0, "ask": 0.33, "ask_size": 397.0, "iv": 0.2112, "open_interest": 166.0, "volume": 482.0, "delta": 0.0468, "gamma": 0.0055, "vega": 0.0855, "theta": -0.1503, "rho": 0.0026, "theo": 0.3279, "change": -0.375, "open": 0.55, "high": 0.63, "low": 0.31, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T14:14:58", "percent_change": -53.1915, "prev_day_close": 0.705000013113022}, {"option": "QQQ261028P00737000", "bid": 30.72, "bid_size": 30.0, "ask": 31.2, "ask_size": 4.0, "iv": 0.1876, "open_interest": 55.0, "volume": 15.0, "delta": -0.9598, "gamma": 0.0053, "vega": 0.0738, "theta": -0.1422, "rho": -0.0093, "theo": 31.1146, "change": -4.17, "open": 30.54, "high": 30.54, "low": 30.28, "tick": "down", "last_trade_price": 30.28, "last_trade_time": "2026-10-23T12:38:17", "percent_change": -12.1045, "prev_day_close": 34.4500007629394}, {"option": "QQQ261028C00738000", "bid": 0.28, "bid_size": 384.0, "ask": 0.29, "ask_size": 392.0, "iv": 0.2113, "open_interest": 209.0, "volume": 706.0, "delta": 0.0418, "gamma": 0.005, "vega": 0.0785, "theta": -0.1361, "rho": 0.0024, "theo": 0.2883, "change": -0.365, "open": 0.58, "high": 0.59, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T13:45:22", "percent_change": -57.4803, "prev_day_close": 0.634999990463257}, {"option": "QQQ261028P00738000", "bid": 31.88, "bid_size": 30.0, "ask": 32.25, "ask_size": 43.0, "iv": 0.2093, "open_interest": 41.0, "volume": 1.0, "delta": -0.9646, "gamma": 0.0048, "vega": 0.068, "theta": -0.127, "rho": -0.0095, "theo": 32.0805, "change": -2.54, "open": 33.0, "high": 33.0, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-10-23T09:58:22", "percent_change": -7.14688, "prev_day_close": 35.5400009155273}, {"option": "QQQ261028C00739000", "bid": 0.25, "bid_size": 369.0, "ask": 0.26, "ask_size": 361.0, "iv": 0.2123, "open_interest": 196.0, "volume": 377.0, "delta": 0.0374, "gamma": 0.0046, "vega": 0.072, "theta": -0.1232, "rho": 0.0021, "theo": 0.2538, "change": -0.31, "open": 0.51, "high": 0.53, "low": 0.25, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T14:09:25", "percent_change": -54.386, "prev_day_close": 0.569999992847443}, {"option": "QQQ261028P00739000", "bid": 32.88, "bid_size": 30.0, "ask": 33.22, "ask_size": 30.0, "iv": 0.2119, "open_interest": 15.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0043, "vega": 0.0628, "theta": -0.1135, "rho": -0.0083, "theo": 33.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.85, "last_trade_time": "2026-10-22T12:40:41", "percent_change": 0.0, "prev_day_close": 36.4950008392334}, {"option": "QQQ261028C00740000", "bid": 0.22, "bid_size": 379.0, "ask": 0.23, "ask_size": 383.0, "iv": 0.2127, "open_interest": 901.0, "volume": 573.0, "delta": 0.0336, "gamma": 0.0042, "vega": 0.0659, "theta": -0.1116, "rho": 0.0019, "theo": 0.2239, "change": -0.285, "open": 0.39, "high": 0.48, "low": 0.21, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-23T14:15:49", "percent_change": -55.3398, "prev_day_close": 0.514999985694885}, {"option": "QQQ261028P00740000", "bid": 33.86, "bid_size": 30.0, "ask": 34.2, "ask_size": 30.0, "iv": 0.2131, "open_interest": 94.0, "volume": 38.0, "delta": -0.9724, "gamma": 0.0039, "vega": 0.0554, "theta": -0.1013, "rho": -0.0066, "theo": 34.0272, "change": -2.225, "open": 38.09, "high": 38.09, "low": 34.92, "tick": "up", "last_trade_price": 35.21, "last_trade_time": "2026-10-23T10:31:16", "percent_change": -5.94364, "prev_day_close": 37.435001373291}, {"option": "QQQ261028C00741000", "bid": 0.19, "bid_size": 448.0, "ask": 0.2, "ask_size": 374.0, "iv": 0.2126, "open_interest": 78.0, "volume": 720.0, "delta": 0.0301, "gamma": 0.0038, "vega": 0.0603, "theta": -0.1012, "rho": 0.0017, "theo": 0.1979, "change": -0.26, "open": 0.43, "high": 0.43, "low": 0.19, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T14:06:07", "percent_change": -56.5217, "prev_day_close": 0.459999993443489}, {"option": "QQQ261028P00741000", "bid": 34.66, "bid_size": 30.0, "ask": 36.88, "ask_size": 30.0, "iv": 0.2997, "open_interest": 256.0, "volume": 28.0, "delta": -0.9756, "gamma": 0.0035, "vega": 0.0493, "theta": -0.0903, "rho": -0.0068, "theo": 35.0062, "change": -3.255, "open": 38.55, "high": 38.55, "low": 35.17, "tick": "down", "last_trade_price": 35.17, "last_trade_time": "2026-10-23T13:51:41", "percent_change": -8.47105, "prev_day_close": 38.4250011444092}, {"option": "QQQ261028C00742000", "bid": 0.17, "bid_size": 375.0, "ask": 0.18, "ask_size": 374.0, "iv": 0.2137, "open_interest": 373.0, "volume": 677.0, "delta": 0.027, "gamma": 0.0035, "vega": 0.0553, "theta": -0.0917, "rho": 0.0015, "theo": 0.1751, "change": -0.235, "open": 0.32, "high": 0.33, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T14:06:07", "percent_change": -56.6265, "prev_day_close": 0.415000006556511}, {"option": "QQQ261028P00742000", "bid": 34.43, "bid_size": 30.0, "ask": 37.85, "ask_size": 30.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0032, "vega": 0.0457, "theta": -0.0804, "rho": -0.0069, "theo": 35.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.52, "last_trade_time": "2026-10-21T12:34:39", "percent_change": 0.0, "prev_day_close": 39.4400005340576}, {"option": "QQQ261028C00743000", "bid": 0.15, "bid_size": 334.0, "ask": 0.16, "ask_size": 282.0, "iv": 0.2144, "open_interest": 505.0, "volume": 1372.0, "delta": 0.0242, "gamma": 0.0032, "vega": 0.0507, "theta": -0.0832, "rho": 0.0014, "theo": 0.1553, "change": -0.21, "open": 0.29, "high": 0.31, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-23T14:06:05", "percent_change": -56.7568, "prev_day_close": 0.370000004768372}, {"option": "QQQ261028P00743000", "bid": 35.42, "bid_size": 30.0, "ask": 38.86, "ask_size": 30.0, "iv": 0.2471, "open_interest": 4.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0029, "vega": 0.0418, "theta": -0.0717, "rho": -0.0045, "theo": 36.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.24, "last_trade_time": "2026-10-22T11:03:20", "percent_change": 0.0, "prev_day_close": 40.4150009155273}, {"option": "QQQ261028C00744000", "bid": 0.13, "bid_size": 476.0, "ask": 0.14, "ask_size": 432.0, "iv": 0.2146, "open_interest": 238.0, "volume": 1117.0, "delta": 0.0217, "gamma": 0.0029, "vega": 0.0464, "theta": -0.0755, "rho": 0.0012, "theo": 0.138, "change": -0.2, "open": 0.25, "high": 0.25, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T14:23:38", "percent_change": -60.6061, "prev_day_close": 0.329999998211861}, {"option": "QQQ261028P00744000", "bid": 36.46, "bid_size": 30.0, "ask": 39.77, "ask_size": 30.0, "iv": 0.2485, "open_interest": 6.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0026, "vega": 0.0368, "theta": -0.064, "rho": -0.0045, "theo": 37.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.48, "last_trade_time": "2026-10-21T10:50:39", "percent_change": 0.0, "prev_day_close": 41.5100002288818}, {"option": "QQQ261028C00745000", "bid": 0.12, "bid_size": 400.0, "ask": 0.13, "ask_size": 446.0, "iv": 0.2168, "open_interest": 1256.0, "volume": 691.0, "delta": 0.0196, "gamma": 0.0026, "vega": 0.0425, "theta": -0.0686, "rho": 0.0011, "theo": 0.1228, "change": -0.18, "open": 0.26, "high": 0.3, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T14:25:55", "percent_change": -60.0, "prev_day_close": 0.299999997019768}, {"option": "QQQ261028P00745000", "bid": 38.1, "bid_size": 30.0, "ask": 40.84, "ask_size": 30.0, "iv": 0.2975, "open_interest": 34.0, "volume": 13.0, "delta": -0.9851, "gamma": 0.0023, "vega": 0.0326, "theta": -0.057, "rho": -0.0046, "theo": 38.9476, "change": -3.135, "open": 40.22, "high": 40.22, "low": 37.7, "tick": "up", "last_trade_price": 39.23, "last_trade_time": "2026-10-23T14:23:15", "percent_change": -7.39998, "prev_day_close": 42.3649997711182}, {"option": "QQQ261028C00746000", "bid": 0.1, "bid_size": 518.0, "ask": 0.11, "ask_size": 374.0, "iv": 0.216, "open_interest": 255.0, "volume": 96.0, "delta": 0.0176, "gamma": 0.0024, "vega": 0.039, "theta": -0.0624, "rho": 0.001, "theo": 0.1095, "change": -0.14, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T12:51:57", "percent_change": -51.8519, "prev_day_close": 0.269999995827675}, {"option": "QQQ261028P00746000", "bid": 38.4, "bid_size": 30.0, "ask": 41.75, "ask_size": 30.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0021, "vega": 0.0302, "theta": -0.0507, "rho": -0.0047, "theo": 39.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-10-21T15:12:21", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "QQQ261028C00747000", "bid": 0.09, "bid_size": 433.0, "ask": 0.1, "ask_size": 251.0, "iv": 0.2174, "open_interest": 351.0, "volume": 53.0, "delta": 0.0159, "gamma": 0.0022, "vega": 0.0358, "theta": -0.0568, "rho": 0.0009, "theo": 0.0978, "change": -0.14, "open": 0.22, "high": 0.22, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T13:23:09", "percent_change": -58.3333, "prev_day_close": 0.240000002086163}, {"option": "QQQ261028P00747000", "bid": 39.43, "bid_size": 30.0, "ask": 42.83, "ask_size": 30.0, "iv": 0.2663, "open_interest": 0.0, "volume": 12.0, "delta": -0.9884, "gamma": 0.0019, "vega": 0.0279, "theta": -0.0451, "rho": -0.004, "theo": 40.9286, "change": -2.655, "open": 38.55, "high": 41.78, "low": 38.54, "tick": "up", "last_trade_price": 41.78, "last_trade_time": "2026-10-23T13:38:49", "percent_change": -5.97502, "prev_day_close": 44.4349994659424}, {"option": "QQQ261028C00748000", "bid": 0.08, "bid_size": 435.0, "ask": 0.09, "ask_size": 374.0, "iv": 0.2186, "open_interest": 246.0, "volume": 895.0, "delta": 0.0143, "gamma": 0.002, "vega": 0.0329, "theta": -0.0518, "rho": 0.0008, "theo": 0.0876, "change": -0.13, "open": 0.18, "high": 0.18, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T13:13:35", "percent_change": -59.0909, "prev_day_close": 0.219999998807907}, {"option": "QQQ261028P00748000", "bid": 40.42, "bid_size": 30.0, "ask": 43.74, "ask_size": 30.0, "iv": 0.2628, "open_interest": 0.0, "volume": 2.0, "delta": -0.9897, "gamma": 0.0017, "vega": 0.0247, "theta": -0.0404, "rho": -0.0029, "theo": 41.9217, "change": -2.665, "open": 42.63, "high": 42.63, "low": 42.63, "tick": "down", "last_trade_price": 42.63, "last_trade_time": "2026-10-23T10:33:06", "percent_change": -5.88365, "prev_day_close": 45.2950000762939}, {"option": "QQQ261028C00749000", "bid": 0.07, "bid_size": 495.0, "ask": 0.08, "ask_size": 374.0, "iv": 0.2193, "open_interest": 146.0, "volume": 18.0, "delta": 0.013, "gamma": 0.0018, "vega": 0.0302, "theta": -0.0473, "rho": 0.0007, "theo": 0.0787, "change": -0.11, "open": 0.18, "high": 0.18, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T14:06:07", "percent_change": -57.8947, "prev_day_close": 0.190000005066395}, {"option": "QQQ261028P00749000", "bid": 41.36, "bid_size": 23.0, "ask": 44.82, "ask_size": 30.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0015, "vega": 0.0218, "theta": -0.0362, "rho": -0.003, "theo": 42.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.59, "last_trade_time": "2026-10-22T11:18:05", "percent_change": 0.0, "prev_day_close": 46.4250011444092}, {"option": "QQQ261028C00750000", "bid": 0.07, "bid_size": 378.0, "ask": 0.08, "ask_size": 525.0, "iv": 0.2236, "open_interest": 2731.0, "volume": 468.0, "delta": 0.0118, "gamma": 0.0016, "vega": 0.0278, "theta": -0.0432, "rho": 0.0007, "theo": 0.0709, "change": -0.105, "open": 0.17, "high": 0.19, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T14:25:55", "percent_change": -60.0, "prev_day_close": 0.175000004470348}, {"option": "QQQ261028P00750000", "bid": 42.37, "bid_size": 30.0, "ask": 45.75, "ask_size": 30.0, "iv": 0.2687, "open_interest": 6.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0014, "vega": 0.0196, "theta": -0.0323, "rho": -0.003, "theo": 43.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.72, "last_trade_time": "2026-10-22T15:52:39", "percent_change": 0.0, "prev_day_close": 47.4250011444092}, {"option": "QQQ261028C00751000", "bid": 0.06, "bid_size": 378.0, "ask": 0.07, "ask_size": 385.0, "iv": 0.2238, "open_interest": 85.0, "volume": 15.0, "delta": 0.0107, "gamma": 0.0015, "vega": 0.0257, "theta": -0.0397, "rho": 0.0006, "theo": 0.064, "change": -0.05, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T10:38:56", "percent_change": -31.25, "prev_day_close": 0.160000003874302}, {"option": "QQQ261028P00751000", "bid": 43.37, "bid_size": 23.0, "ask": 46.75, "ask_size": 30.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0012, "vega": 0.0184, "theta": -0.0289, "rho": -0.003, "theo": 44.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.68, "last_trade_time": "2026-10-22T14:54:11", "percent_change": 0.0, "prev_day_close": 48.4150009155273}, {"option": "QQQ261028C00752000", "bid": 0.05, "bid_size": 385.0, "ask": 0.06, "ask_size": 251.0, "iv": 0.2233, "open_interest": 299.0, "volume": 119.0, "delta": 0.0097, "gamma": 0.0014, "vega": 0.0237, "theta": -0.0365, "rho": 0.0005, "theo": 0.058, "change": 0.0, "open": 0.16, "high": 0.16, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T09:34:04", "percent_change": -4.25747e-07, "prev_day_close": 0.140000000596046}, {"option": "QQQ261028P00752000", "bid": 44.37, "bid_size": 23.0, "ask": 47.74, "ask_size": 30.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0011, "vega": 0.017, "theta": -0.026, "rho": -0.0024, "theo": 45.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3850002288818}, {"option": "QQQ261028C00753000", "bid": 0.05, "bid_size": 409.0, "ask": 0.06, "ask_size": 423.0, "iv": 0.2275, "open_interest": 244.0, "volume": 172.0, "delta": 0.0089, "gamma": 0.0013, "vega": 0.0219, "theta": -0.0336, "rho": 0.0005, "theo": 0.0528, "change": -0.08, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:06:03", "percent_change": -61.5385, "prev_day_close": 0.129999998956919}, {"option": "QQQ261028P00753000", "bid": 45.37, "bid_size": 23.0, "ask": 48.74, "ask_size": 30.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.001, "vega": 0.0153, "theta": -0.0235, "rho": -0.0018, "theo": 46.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4200000762939}, {"option": "QQQ261028C00754000", "bid": 0.05, "bid_size": 1.0, "ask": 0.06, "ask_size": 845.0, "iv": 0.2316, "open_interest": 156.0, "volume": 205.0, "delta": 0.0081, "gamma": 0.0012, "vega": 0.0203, "theta": -0.031, "rho": 0.0004, "theo": 0.0482, "change": -0.07, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:06:12", "percent_change": -58.3333, "prev_day_close": 0.119999997317791}, {"option": "QQQ261028P00754000", "bid": 46.37, "bid_size": 23.0, "ask": 49.75, "ask_size": 30.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0009, "vega": 0.0137, "theta": -0.0214, "rho": -0.0018, "theo": 47.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-10-22T13:02:47", "percent_change": 0.0, "prev_day_close": 51.4249992370606}, {"option": "QQQ261028C00755000", "bid": 0.04, "bid_size": 257.0, "ask": 0.05, "ask_size": 334.0, "iv": 0.2302, "open_interest": 692.0, "volume": 79.0, "delta": 0.0075, "gamma": 0.0011, "vega": 0.0189, "theta": -0.0288, "rho": 0.0004, "theo": 0.0442, "change": -0.06, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:43:49", "percent_change": -54.5455, "prev_day_close": 0.109999999403954}, {"option": "QQQ261028P00755000", "bid": 47.36, "bid_size": 23.0, "ask": 50.8, "ask_size": 30.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0008, "vega": 0.0123, "theta": -0.0194, "rho": -0.0018, "theo": 48.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-10-19T15:08:12", "percent_change": 0.0, "prev_day_close": 52.4200000762939}, {"option": "QQQ261028C00756000", "bid": 0.04, "bid_size": 377.0, "ask": 0.05, "ask_size": 586.0, "iv": 0.2342, "open_interest": 501.0, "volume": 75.0, "delta": 0.0069, "gamma": 0.001, "vega": 0.0176, "theta": -0.0268, "rho": 0.0004, "theo": 0.0406, "change": -0.06, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T14:06:11", "percent_change": -60.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261028P00756000", "bid": 48.36, "bid_size": 23.0, "ask": 51.8, "ask_size": 23.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0008, "vega": 0.0113, "theta": -0.0176, "rho": -0.0018, "theo": 49.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.394998550415}, {"option": "QQQ261028C00757000", "bid": 0.03, "bid_size": 399.0, "ask": 0.04, "ask_size": 251.0, "iv": 0.2316, "open_interest": 240.0, "volume": 8.0, "delta": 0.0064, "gamma": 0.0009, "vega": 0.0164, "theta": -0.025, "rho": 0.0004, "theo": 0.0375, "change": -0.03, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T09:59:41", "percent_change": -33.3333, "prev_day_close": 0.0899999998509884}, {"option": "QQQ261028P00757000", "bid": 49.36, "bid_size": 23.0, "ask": 52.8, "ask_size": 23.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0007, "vega": 0.0107, "theta": -0.016, "rho": -0.0018, "theo": 50.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4249992370606}, {"option": "QQQ261028C00758000", "bid": 0.03, "bid_size": 272.0, "ask": 0.04, "ask_size": 316.0, "iv": 0.2355, "open_interest": 189.0, "volume": 10.0, "delta": 0.0059, "gamma": 0.0008, "vega": 0.0154, "theta": -0.0234, "rho": 0.0003, "theo": 0.0348, "change": -0.04, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T14:07:39", "percent_change": -50.0, "prev_day_close": 0.080000001937151}, {"option": "QQQ261028P00758000", "bid": 50.36, "bid_size": 23.0, "ask": 53.8, "ask_size": 23.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0006, "vega": 0.0101, "theta": -0.0147, "rho": -0.0016, "theo": 51.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-10-19T11:11:42", "percent_change": 0.0, "prev_day_close": 55.4299983978272}, {"option": "QQQ261028C00759000", "bid": 0.03, "bid_size": 256.0, "ask": 0.04, "ask_size": 367.0, "iv": 0.2394, "open_interest": 85.0, "volume": 3.0, "delta": 0.0055, "gamma": 0.0008, "vega": 0.0144, "theta": -0.0219, "rho": 0.0003, "theo": 0.0324, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T11:11:25", "percent_change": -46.6667, "prev_day_close": 0.0750000011175871}, {"option": "QQQ261028P00759000", "bid": 51.36, "bid_size": 23.0, "ask": 54.8, "ask_size": 23.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0006, "vega": 0.0094, "theta": -0.0136, "rho": -0.001, "theo": 52.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.420000076294}, {"option": "QQQ261028C00760000", "bid": 0.02, "bid_size": 716.0, "ask": 0.04, "ask_size": 652.0, "iv": 0.2392, "open_interest": 900.0, "volume": 11.0, "delta": 0.0051, "gamma": 0.0007, "vega": 0.0136, "theta": -0.0207, "rho": 0.0003, "theo": 0.0302, "change": -0.03, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T12:15:32", "percent_change": -42.8571, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261028P00760000", "bid": 52.36, "bid_size": 23.0, "ask": 55.8, "ask_size": 23.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0005, "vega": 0.0086, "theta": -0.0126, "rho": -0.001, "theo": 53.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.69, "last_trade_time": "2026-10-21T10:03:58", "percent_change": 0.0, "prev_day_close": 57.420000076294}, {"option": "QQQ261028C00761000", "bid": 0.02, "bid_size": 364.0, "ask": 0.04, "ask_size": 605.0, "iv": 0.2431, "open_interest": 72.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0007, "vega": 0.0128, "theta": -0.0195, "rho": 0.0003, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:58:49", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261028P00761000", "bid": 53.36, "bid_size": 30.0, "ask": 56.79, "ask_size": 30.0, "iv": 0.3247, "open_interest": 0.0, "volume": 22.0, "delta": -0.9972, "gamma": 0.0005, "vega": 0.0079, "theta": -0.0118, "rho": -0.001, "theo": 54.8831, "change": -5.685, "open": 52.2, "high": 52.7, "low": 52.2, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2026-10-23T10:57:47", "percent_change": -9.73709, "prev_day_close": 58.3850002288818}, {"option": "QQQ261028C00762000", "bid": 0.02, "bid_size": 389.0, "ask": 0.03, "ask_size": 379.0, "iv": 0.2422, "open_interest": 48.0, "volume": 11.0, "delta": 0.0045, "gamma": 0.0006, "vega": 0.0121, "theta": -0.0185, "rho": 0.0002, "theo": 0.0267, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T11:02:08", "percent_change": -50.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261028P00762000", "bid": 54.36, "bid_size": 23.0, "ask": 57.74, "ask_size": 30.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0005, "vega": 0.0073, "theta": -0.011, "rho": -0.001, "theo": 55.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4449996948242}, {"option": "QQQ261028C00763000", "bid": 0.02, "bid_size": 357.0, "ask": 0.03, "ask_size": 300.0, "iv": 0.246, "open_interest": 35.0, "volume": 7.0, "delta": 0.0042, "gamma": 0.0006, "vega": 0.0115, "theta": -0.0176, "rho": 0.0002, "theo": 0.0253, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:44:01", "percent_change": -50.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261028P00763000", "bid": 55.36, "bid_size": 23.0, "ask": 58.79, "ask_size": 30.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0004, "vega": 0.0068, "theta": -0.0104, "rho": -0.001, "theo": 56.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4249992370606}, {"option": "QQQ261028C00764000", "bid": 0.02, "bid_size": 256.0, "ask": 0.03, "ask_size": 351.0, "iv": 0.2497, "open_interest": 137.0, "volume": 6.0, "delta": 0.004, "gamma": 0.0006, "vega": 0.0109, "theta": -0.0168, "rho": 0.0002, "theo": 0.024, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:50:39", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261028P00764000", "bid": 56.36, "bid_size": 23.0, "ask": 59.78, "ask_size": 30.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0064, "theta": -0.0097, "rho": -0.0011, "theo": 57.8807, "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": 61.4449996948242}, {"option": "QQQ261028C00765000", "bid": 0.01, "bid_size": 767.0, "ask": 0.03, "ask_size": 653.0, "iv": 0.2478, "open_interest": 458.0, "volume": 9.0, "delta": 0.0038, "gamma": 0.0005, "vega": 0.0104, "theta": -0.0161, "rho": 0.0002, "theo": 0.0228, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:58:48", "percent_change": -60.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261028P00765000", "bid": 57.36, "bid_size": 23.0, "ask": 60.8, "ask_size": 23.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.006, "theta": -0.0092, "rho": -0.0011, "theo": 58.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4799976348877}, {"option": "QQQ261028C00766000", "bid": 0.01, "bid_size": 696.0, "ask": 0.03, "ask_size": 378.0, "iv": 0.2514, "open_interest": 14.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0005, "vega": 0.01, "theta": -0.0155, "rho": 0.0002, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T16:02:50", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261028P00766000", "bid": 58.36, "bid_size": 23.0, "ask": 61.78, "ask_size": 30.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0058, "theta": -0.0087, "rho": -0.0011, "theo": 59.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4349994659424}, {"option": "QQQ261028C00767000", "bid": 0.01, "bid_size": 769.0, "ask": 0.03, "ask_size": 416.0, "iv": 0.2551, "open_interest": 119.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0005, "vega": 0.0096, "theta": -0.0149, "rho": 0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:53:22", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261028P00767000", "bid": 59.36, "bid_size": 23.0, "ask": 62.75, "ask_size": 30.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.0056, "theta": -0.0083, "rho": -0.0009, "theo": 60.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4400005340576}, {"option": "QQQ261028C00768000", "bid": 0.01, "bid_size": 497.0, "ask": 0.03, "ask_size": 412.0, "iv": 0.2587, "open_interest": 38.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0005, "vega": 0.0092, "theta": -0.0144, "rho": 0.0002, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T15:29:58", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261028P00768000", "bid": 60.36, "bid_size": 23.0, "ask": 63.8, "ask_size": 23.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0079, "rho": -0.0009, "theo": 61.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4349994659424}, {"option": "QQQ261028C00769000", "bid": 0.01, "bid_size": 488.0, "ask": 0.03, "ask_size": 444.0, "iv": 0.2623, "open_interest": 55.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0004, "vega": 0.0088, "theta": -0.014, "rho": 0.0002, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T15:24:55", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261028P00769000", "bid": 61.36, "bid_size": 23.0, "ask": 64.74, "ask_size": 30.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0076, "rho": -0.0009, "theo": 62.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4250030517578}, {"option": "QQQ261028C00770000", "bid": 0.01, "bid_size": 501.0, "ask": 0.02, "ask_size": 251.0, "iv": 0.2587, "open_interest": 117.0, "volume": 3.0, "delta": 0.003, "gamma": 0.0004, "vega": 0.0085, "theta": -0.0136, "rho": 0.0002, "theo": 0.0187, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T09:50:21", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "QQQ261028P00770000", "bid": 62.36, "bid_size": 23.0, "ask": 65.8, "ask_size": 23.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.005, "theta": -0.0073, "rho": -0.0007, "theo": 63.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4449996948242}, {"option": "QQQ261028C00771000", "bid": 0.01, "bid_size": 399.0, "ask": 0.02, "ask_size": 199.0, "iv": 0.2622, "open_interest": 87.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0004, "vega": 0.0082, "theta": -0.0132, "rho": 0.0002, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T15:17:29", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "QQQ261028P00771000", "bid": 63.36, "bid_size": 23.0, "ask": 66.78, "ask_size": 30.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0048, "theta": -0.007, "rho": -0.0006, "theo": 64.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4400024414062}, {"option": "QQQ261028C00772000", "bid": 0.01, "bid_size": 290.0, "ask": 0.02, "ask_size": 219.0, "iv": 0.2658, "open_interest": 51.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0004, "vega": 0.0079, "theta": -0.0128, "rho": 0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T10:29:40", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261028P00772000", "bid": 64.36, "bid_size": 23.0, "ask": 67.77, "ask_size": 30.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0046, "theta": -0.0068, "rho": -0.0006, "theo": 65.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4400024414062}, {"option": "QQQ261028C00773000", "bid": 0.01, "bid_size": 221.0, "ask": 0.02, "ask_size": 232.0, "iv": 0.2692, "open_interest": 66.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0004, "vega": 0.0077, "theta": -0.0125, "rho": 0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-21T12:55:25", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261028P00773000", "bid": 65.36, "bid_size": 23.0, "ask": 68.8, "ask_size": 23.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0066, "rho": -0.0006, "theo": 66.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4400024414062}, {"option": "QQQ261028C00774000", "bid": 0.01, "bid_size": 251.0, "ask": 0.02, "ask_size": 290.0, "iv": 0.2727, "open_interest": 0.0, "volume": 20.0, "delta": 0.0026, "gamma": 0.0004, "vega": 0.0074, "theta": -0.0122, "rho": 0.0001, "theo": 0.0167, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T09:47:14", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261028P00774000", "bid": 66.36, "bid_size": 23.0, "ask": 69.8, "ask_size": 23.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0064, "rho": -0.0006, "theo": 67.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4449996948242}, {"option": "QQQ261028C00775000", "bid": 0.01, "bid_size": 373.0, "ask": 0.02, "ask_size": 373.0, "iv": 0.2762, "open_interest": 77.0, "volume": 41.0, "delta": 0.0026, "gamma": 0.0003, "vega": 0.0072, "theta": -0.012, "rho": 0.0001, "theo": 0.0163, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T09:33:27", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261028P00775000", "bid": 67.36, "bid_size": 23.0, "ask": 70.8, "ask_size": 23.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.004, "theta": -0.0063, "rho": -0.0006, "theo": 68.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.435001373291}, {"option": "QQQ261028C00780000", "bid": 0.01, "bid_size": 251.0, "ask": 0.02, "ask_size": 325.0, "iv": 0.2935, "open_interest": 146.0, "volume": 23.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0064, "theta": -0.011, "rho": 0.0001, "theo": 0.0147, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:38:01", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261028P00780000", "bid": 72.36, "bid_size": 23.0, "ask": 75.75, "ask_size": 30.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0056, "rho": -0.0006, "theo": 73.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.435001373291}, {"option": "QQQ261028C00785000", "bid": 0.01, "bid_size": 92.0, "ask": 0.02, "ask_size": 380.0, "iv": 0.3106, "open_interest": 220.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0102, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T15:23:31", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261028P00785000", "bid": 77.36, "bid_size": 23.0, "ask": 80.8, "ask_size": 23.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.003, "theta": -0.0052, "rho": -0.0006, "theo": 78.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.435001373291}, {"option": "QQQ261028C00790000", "bid": 0.01, "bid_size": 251.0, "ask": 0.02, "ask_size": 432.0, "iv": 0.3274, "open_interest": 110.0, "volume": 10.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0096, "rho": 0.0001, "theo": 0.0126, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T12:41:46", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261028P00790000", "bid": 82.36, "bid_size": 23.0, "ask": 85.75, "ask_size": 30.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0048, "rho": -0.0006, "theo": 83.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.435001373291}, {"option": "QQQ261028C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 571.0, "iv": 0.3323, "open_interest": 34.0, "volume": 2.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0046, "theta": -0.009, "rho": 0.0001, "theo": 0.0117, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T09:36:54", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261028P00795000", "bid": 87.36, "bid_size": 23.0, "ask": 90.75, "ask_size": 30.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0044, "rho": -0.0005, "theo": 88.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.435001373291}, {"option": "QQQ261028C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 534.0, "iv": 0.3483, "open_interest": 59.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0085, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T09:43:47", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261028P00800000", "bid": 92.36, "bid_size": 23.0, "ask": 95.75, "ask_size": 30.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0041, "rho": -0.0005, "theo": 93.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.13, "last_trade_time": "2026-10-14T16:08:14", "percent_change": 0.0, "prev_day_close": 97.435001373291}, {"option": "QQQ261028C00805000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 369.0, "iv": 0.3448, "open_interest": 237.0, "volume": 10.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0039, "theta": -0.008, "rho": 0.0001, "theo": 0.0103, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T09:49:46", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261028P00805000", "bid": 97.36, "bid_size": 23.0, "ask": 100.78, "ask_size": 30.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0038, "rho": -0.0005, "theo": 98.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.435001373291}, {"option": "QQQ261028C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 162.0, "iv": 0.3598, "open_interest": 222.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0076, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T09:41:16", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261028P00810000", "bid": 102.36, "bid_size": 23.0, "ask": 105.8, "ask_size": 23.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0036, "rho": -0.0003, "theo": 103.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.435001373291}, {"option": "QQQ261028C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 205.0, "iv": 0.3747, "open_interest": 278.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0072, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T09:40:41", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261028P00815000", "bid": 107.36, "bid_size": 23.0, "ask": 110.75, "ask_size": 30.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0033, "rho": -0.0003, "theo": 108.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.435001373291}, {"option": "QQQ261028C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 222.0, "iv": 0.3894, "open_interest": 457.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.003, "theta": -0.0068, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T09:44:12", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261028P00820000", "bid": 112.36, "bid_size": 23.0, "ask": 115.79, "ask_size": 30.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0031, "rho": -0.0003, "theo": 113.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.440002441406}, {"option": "QQQ261028C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 247.0, "iv": 0.404, "open_interest": 260.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0064, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T11:09:11", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261028P00825000", "bid": 117.36, "bid_size": 23.0, "ask": 120.78, "ask_size": 30.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0013, "theta": -0.0029, "rho": -0.0003, "theo": 118.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.440002441406}, {"option": "QQQ261028C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 260.0, "iv": 0.4185, "open_interest": 10.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0025, "theta": -0.006, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T11:08:12", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261028P00830000", "bid": 122.36, "bid_size": 23.0, "ask": 125.77, "ask_size": 30.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0012, "theta": -0.0027, "rho": -0.0003, "theo": 123.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.439998626709}, {"option": "QQQ261028C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 248.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0056, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261028P00835000", "bid": 127.36, "bid_size": 23.0, "ask": 130.8, "ask_size": 23.0, "iv": 0.6429, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0011, "theta": -0.0025, "rho": -0.0003, "theo": 128.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.434997558594}, {"option": "QQQ261028C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 261.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0053, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T11:05:44", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261028P00840000", "bid": 132.36, "bid_size": 23.0, "ask": 135.76, "ask_size": 30.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.0023, "rho": -0.0003, "theo": 133.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.444999694824}, {"option": "QQQ261028C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 272.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.002, "theta": -0.005, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261028P00845000", "bid": 137.36, "bid_size": 23.0, "ask": 140.8, "ask_size": 23.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.0021, "rho": -0.0003, "theo": 138.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.434997558594}, {"option": "QQQ261028C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 303.0, "iv": 0.4751, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0047, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T11:18:27", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261028P00850000", "bid": 142.36, "bid_size": 23.0, "ask": 145.79, "ask_size": 30.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0009, "theta": -0.002, "rho": -0.0003, "theo": 143.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.434997558594}, {"option": "QQQ261028C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 290.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0017, "theta": -0.0044, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261028P00855000", "bid": 147.36, "bid_size": 23.0, "ask": 150.77, "ask_size": 30.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0018, "rho": -0.0001, "theo": 148.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.439994812012}, {"option": "QQQ261028C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 328.0, "iv": 0.5027, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0041, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T11:12:20", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261028P00860000", "bid": 152.36, "bid_size": 23.0, "ask": 155.74, "ask_size": 30.0, "iv": 0.7234, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0017, "rho": -0.0001, "theo": 153.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.439994812012}, {"option": "QQQ261028C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 305.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0039, "rho": 0.0, "theo": 0.0046, "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": 0.00999999977648258}, {"option": "QQQ261028P00865000", "bid": 157.36, "bid_size": 23.0, "ask": 160.77, "ask_size": 30.0, "iv": 0.7483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0015, "rho": -0.0001, "theo": 158.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.439994812012}, {"option": "QQQ261028C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 314.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0036, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261028P00870000", "bid": 162.38, "bid_size": 30.0, "ask": 165.8, "ask_size": 23.0, "iv": 0.779, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0014, "rho": -0.0001, "theo": 163.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.434997558594}, {"option": "QQQ261028C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 325.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0034, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261028P00875000", "bid": 167.38, "bid_size": 23.0, "ask": 170.78, "ask_size": 30.0, "iv": 0.791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0013, "rho": -0.0001, "theo": 168.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.439994812012}, {"option": "QQQ261028C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 331.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0032, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261028P00880000", "bid": 172.38, "bid_size": 23.0, "ask": 175.8, "ask_size": 23.0, "iv": 0.8312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0012, "rho": -0.0001, "theo": 173.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.439994812012}, {"option": "QQQ261028C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 337.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.003, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261028P00885000", "bid": 177.38, "bid_size": 23.0, "ask": 180.74, "ask_size": 30.0, "iv": 0.8177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": -0.0001, "theo": 178.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.439994812012}, {"option": "QQQ261028C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 338.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0028, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261028P00890000", "bid": 182.38, "bid_size": 23.0, "ask": 185.8, "ask_size": 23.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": -0.0001, "theo": 183.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.45499420166}, {"option": "QQQ261028C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 343.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0026, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261028P00895000", "bid": 187.38, "bid_size": 23.0, "ask": 190.77, "ask_size": 30.0, "iv": 0.8597, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": -0.0001, "theo": 188.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.439994812012}, {"option": "QQQ261028C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 347.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0025, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261028P00900000", "bid": 192.38, "bid_size": 23.0, "ask": 195.78, "ask_size": 30.0, "iv": 0.8793, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": -0.0001, "theo": 193.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.434997558594}, {"option": "QQQ261029C00500000", "bid": 204.48, "bid_size": 30.0, "ask": 207.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0039, "theta": -0.0199, "rho": 0.0546, "theo": 206.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.095001220703}, {"option": "QQQ261029P00500000", "bid": 0.02, "bid_size": 692.0, "ask": 0.04, "ask_size": 494.0, "iv": 0.9086, "open_interest": 293.0, "volume": 3.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0039, "theta": -0.0199, "rho": -0.0001, "theo": 0.029, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:40:05", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261029C00505000", "bid": 199.49, "bid_size": 30.0, "ask": 202.86, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0216, "rho": 0.0552, "theo": 201.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.020004272461}, {"option": "QQQ261029P00505000", "bid": 0.03, "bid_size": 240.0, "ask": 0.04, "ask_size": 424.0, "iv": 0.8964, "open_interest": 230.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0216, "rho": -0.0001, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T10:07:17", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "QQQ261029C00510000", "bid": 194.54, "bid_size": 30.0, "ask": 197.86, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0233, "rho": 0.0557, "theo": 196.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.065002441406}, {"option": "QQQ261029P00510000", "bid": 0.03, "bid_size": 308.0, "ask": 0.04, "ask_size": 94.0, "iv": 0.872, "open_interest": 189.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0233, "rho": -0.0001, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T10:10:03", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261029C00515000", "bid": 189.53, "bid_size": 30.0, "ask": 192.86, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0251, "rho": 0.0562, "theo": 191.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.160003662109}, {"option": "QQQ261029P00515000", "bid": 0.03, "bid_size": 439.0, "ask": 0.05, "ask_size": 477.0, "iv": 0.8582, "open_interest": 112.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0251, "rho": -0.0001, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T10:10:45", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261029C00520000", "bid": 184.51, "bid_size": 30.0, "ask": 187.88, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0056, "theta": -0.027, "rho": 0.0568, "theo": 186.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.074996948242}, {"option": "QQQ261029P00520000", "bid": 0.03, "bid_size": 717.0, "ask": 0.05, "ask_size": 430.0, "iv": 0.8339, "open_interest": 694.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0056, "theta": -0.027, "rho": -0.0001, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T10:26:17", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261029C00525000", "bid": 179.53, "bid_size": 30.0, "ask": 182.88, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0061, "theta": -0.029, "rho": 0.0573, "theo": 181.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.069999694824}, {"option": "QQQ261029P00525000", "bid": 0.04, "bid_size": 271.0, "ask": 0.05, "ask_size": 129.0, "iv": 0.8188, "open_interest": 1077.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0061, "theta": -0.029, "rho": -0.0002, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T13:40:22", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261029C00530000", "bid": 174.52, "bid_size": 30.0, "ask": 177.71, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0311, "rho": 0.0578, "theo": 176.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.084999084473}, {"option": "QQQ261029P00530000", "bid": 0.04, "bid_size": 378.0, "ask": 0.06, "ask_size": 493.0, "iv": 0.8028, "open_interest": 794.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0311, "rho": -0.0002, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T11:59:55", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261029C00535000", "bid": 169.52, "bid_size": 30.0, "ask": 172.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0333, "rho": 0.0584, "theo": 171.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.23, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 168.220001220703}, {"option": "QQQ261029P00535000", "bid": 0.04, "bid_size": 565.0, "ask": 0.06, "ask_size": 438.0, "iv": 0.7786, "open_interest": 2961.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0333, "rho": -0.0002, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T10:26:34", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261029C00540000", "bid": 164.61, "bid_size": 30.0, "ask": 167.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0356, "rho": 0.0589, "theo": 166.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.094993591309}, {"option": "QQQ261029P00540000", "bid": 0.05, "bid_size": 252.0, "ask": 0.06, "ask_size": 113.0, "iv": 0.7618, "open_interest": 1008.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0356, "rho": -0.0002, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-20T10:10:52", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261029C00545000", "bid": 159.58, "bid_size": 30.0, "ask": 162.85, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0085, "theta": -0.038, "rho": 0.0594, "theo": 161.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.209999084473}, {"option": "QQQ261029P00545000", "bid": 0.05, "bid_size": 596.0, "ask": 0.07, "ask_size": 509.0, "iv": 0.7442, "open_interest": 1158.0, "volume": 17.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0085, "theta": -0.038, "rho": -0.0002, "theo": 0.0604, "change": -0.01, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T10:23:01", "percent_change": -12.5, "prev_day_close": 0.080000001937151}, {"option": "QQQ261029C00550000", "bid": 154.59, "bid_size": 30.0, "ask": 157.89, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0093, "theta": -0.0405, "rho": 0.06, "theo": 156.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.235000610352}, {"option": "QQQ261029P00550000", "bid": 0.06, "bid_size": 400.0, "ask": 0.07, "ask_size": 373.0, "iv": 0.7262, "open_interest": 307.0, "volume": 6.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0093, "theta": -0.0405, "rho": -0.0002, "theo": 0.0651, "change": -0.01, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T10:22:58", "percent_change": -12.5, "prev_day_close": 0.080000001937151}, {"option": "QQQ261029C00555000", "bid": 149.54, "bid_size": 30.0, "ask": 152.92, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0101, "theta": -0.0432, "rho": 0.0605, "theo": 151.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.229995727539}, {"option": "QQQ261029P00555000", "bid": 0.06, "bid_size": 462.0, "ask": 0.07, "ask_size": 251.0, "iv": 0.7022, "open_interest": 522.0, "volume": 88.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0101, "theta": -0.0432, "rho": -0.0003, "theo": 0.0701, "change": -0.01, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T10:23:01", "percent_change": -11.1111, "prev_day_close": 0.0899999998509884}, {"option": "QQQ261029C00560000", "bid": 144.55, "bid_size": 30.0, "ask": 147.87, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0109, "theta": -0.0459, "rho": 0.061, "theo": 146.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.23999786377}, {"option": "QQQ261029P00560000", "bid": 0.07, "bid_size": 422.0, "ask": 0.08, "ask_size": 373.0, "iv": 0.6886, "open_interest": 292.0, "volume": 375.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0109, "theta": -0.0459, "rho": -0.0003, "theo": 0.0754, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T10:23:01", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261029C00565000", "bid": 139.61, "bid_size": 30.0, "ask": 142.89, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0119, "theta": -0.0488, "rho": 0.0615, "theo": 141.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.130004882812}, {"option": "QQQ261029P00565000", "bid": 0.07, "bid_size": 644.0, "ask": 0.09, "ask_size": 562.0, "iv": 0.6692, "open_interest": 1988.0, "volume": 253.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0119, "theta": -0.0488, "rho": -0.0003, "theo": 0.0811, "change": -0.01, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T10:23:01", "percent_change": -10.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261029C00570000", "bid": 134.61, "bid_size": 30.0, "ask": 137.95, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0129, "theta": -0.0519, "rho": 0.062, "theo": 136.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.139999389648}, {"option": "QQQ261029P00570000", "bid": 0.08, "bid_size": 425.0, "ask": 0.09, "ask_size": 250.0, "iv": 0.6493, "open_interest": 368.0, "volume": 317.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0129, "theta": -0.0518, "rho": -0.0004, "theo": 0.087, "change": -0.01, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T10:23:01", "percent_change": -9.09091, "prev_day_close": 0.109999999403954}, {"option": "QQQ261029C00575000", "bid": 129.55, "bid_size": 25.0, "ask": 132.95, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0141, "theta": -0.0552, "rho": 0.0625, "theo": 131.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.295001983643}, {"option": "QQQ261029P00575000", "bid": 0.09, "bid_size": 250.0, "ask": 0.1, "ask_size": 250.0, "iv": 0.6332, "open_interest": 576.0, "volume": 227.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.014, "theta": -0.0551, "rho": -0.0004, "theo": 0.0937, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T10:23:01", "percent_change": -16.6667, "prev_day_close": 0.119999997317791}, {"option": "QQQ261029C00580000", "bid": 124.62, "bid_size": 30.0, "ask": 127.95, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0003, "vega": 0.0153, "theta": -0.0588, "rho": 0.063, "theo": 126.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.38, "last_trade_time": "2026-10-22T10:02:24", "percent_change": 0.0, "prev_day_close": 123.434997558594}, {"option": "QQQ261029P00580000", "bid": 0.09, "bid_size": 487.0, "ask": 0.11, "ask_size": 454.0, "iv": 0.6127, "open_interest": 374.0, "volume": 324.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0153, "theta": -0.0586, "rho": -0.0004, "theo": 0.101, "change": -0.02, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T10:22:58", "percent_change": -15.3846, "prev_day_close": 0.129999998956919}, {"option": "QQQ261029C00585000", "bid": 119.65, "bid_size": 30.0, "ask": 122.97, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0167, "theta": -0.0626, "rho": 0.0635, "theo": 121.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.330001831055}, {"option": "QQQ261029P00585000", "bid": 0.1, "bid_size": 399.0, "ask": 0.11, "ask_size": 252.0, "iv": 0.5922, "open_interest": 58.0, "volume": 25.0, "delta": -0.0064, "gamma": 0.0003, "vega": 0.0167, "theta": -0.0627, "rho": -0.0005, "theo": 0.1095, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T09:35:17", "percent_change": -13.3333, "prev_day_close": 0.149999998509884}, {"option": "QQQ261029C00590000", "bid": 114.65, "bid_size": 30.0, "ask": 117.99, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0004, "vega": 0.0183, "theta": -0.0669, "rho": 0.064, "theo": 116.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.190002441406}, {"option": "QQQ261029P00590000", "bid": 0.11, "bid_size": 514.0, "ask": 0.12, "ask_size": 381.0, "iv": 0.5743, "open_interest": 97.0, "volume": 10.0, "delta": -0.0071, "gamma": 0.0004, "vega": 0.0183, "theta": -0.0669, "rho": -0.0005, "theo": 0.1186, "change": -0.045, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T09:55:43", "percent_change": -27.2727, "prev_day_close": 0.16499999910593}, {"option": "QQQ261029C00595000", "bid": 109.67, "bid_size": 30.0, "ask": 113.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0004, "vega": 0.0201, "theta": -0.0716, "rho": 0.0645, "theo": 111.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.380001068115}, {"option": "QQQ261029P00595000", "bid": 0.12, "bid_size": 541.0, "ask": 0.14, "ask_size": 450.0, "iv": 0.5584, "open_interest": 152.0, "volume": 4.0, "delta": -0.0079, "gamma": 0.0004, "vega": 0.0201, "theta": -0.0716, "rho": -0.0006, "theo": 0.129, "change": -0.04, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T11:47:16", "percent_change": -22.2222, "prev_day_close": 0.179999999701977}, {"option": "QQQ261029C00600000", "bid": 104.67, "bid_size": 30.0, "ask": 107.97, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0005, "vega": 0.0222, "theta": -0.077, "rho": 0.065, "theo": 106.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.409999847412}, {"option": "QQQ261029P00600000", "bid": 0.14, "bid_size": 250.0, "ask": 0.15, "ask_size": 268.0, "iv": 0.5414, "open_interest": 359.0, "volume": 186.0, "delta": -0.0088, "gamma": 0.0005, "vega": 0.0222, "theta": -0.077, "rho": -0.0007, "theo": 0.141, "change": -0.07, "open": 0.19, "high": 0.19, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T14:11:25", "percent_change": -33.3333, "prev_day_close": 0.21000000089407}, {"option": "QQQ261029C00605000", "bid": 99.65, "bid_size": 26.0, "ask": 103.03, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0006, "vega": 0.0246, "theta": -0.0831, "rho": 0.0655, "theo": 101.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.3900032043457}, {"option": "QQQ261029P00605000", "bid": 0.15, "bid_size": 304.0, "ask": 0.16, "ask_size": 259.0, "iv": 0.5214, "open_interest": 244.0, "volume": 571.0, "delta": -0.0099, "gamma": 0.0006, "vega": 0.0246, "theta": -0.0832, "rho": -0.0008, "theo": 0.1552, "change": -0.075, "open": 0.19, "high": 0.19, "low": 0.16, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T13:18:34", "percent_change": -30.6122, "prev_day_close": 0.244999997317791}, {"option": "QQQ261029C00610000", "bid": 94.68, "bid_size": 30.0, "ask": 98.05, "ask_size": 30.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": 0.9888, "gamma": 0.0006, "vega": 0.0274, "theta": -0.0903, "rho": 0.0659, "theo": 96.6137, "change": 4.41, "open": 97.87, "high": 97.87, "low": 97.87, "tick": "down", "last_trade_price": 97.87, "last_trade_time": "2026-10-23T11:03:46", "percent_change": 4.7186, "prev_day_close": 93.4599990844726}, {"option": "QQQ261029P00610000", "bid": 0.17, "bid_size": 250.0, "ask": 0.18, "ask_size": 289.0, "iv": 0.5048, "open_interest": 365.0, "volume": 435.0, "delta": -0.0112, "gamma": 0.0006, "vega": 0.0274, "theta": -0.0904, "rho": -0.0008, "theo": 0.1721, "change": -0.1, "open": 0.22, "high": 0.22, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T14:11:25", "percent_change": -37.037, "prev_day_close": 0.269999995827675}, {"option": "QQQ261029C00615000", "bid": 89.75, "bid_size": 30.0, "ask": 93.02, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0007, "vega": 0.0307, "theta": -0.0989, "rho": 0.0663, "theo": 91.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4850006103516}, {"option": "QQQ261029P00615000", "bid": 0.19, "bid_size": 374.0, "ask": 0.2, "ask_size": 381.0, "iv": 0.4871, "open_interest": 811.0, "volume": 237.0, "delta": -0.0128, "gamma": 0.0007, "vega": 0.0307, "theta": -0.0989, "rho": -0.001, "theo": 0.1928, "change": -0.1, "open": 0.3, "high": 0.31, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T13:30:08", "percent_change": -31.25, "prev_day_close": 0.320000007748604}, {"option": "QQQ261029C00620000", "bid": 84.78, "bid_size": 30.0, "ask": 88.11, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0009, "vega": 0.0348, "theta": -0.1091, "rho": 0.0667, "theo": 86.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6599998474121}, {"option": "QQQ261029P00620000", "bid": 0.22, "bid_size": 250.0, "ask": 0.23, "ask_size": 274.0, "iv": 0.4715, "open_interest": 705.0, "volume": 369.0, "delta": -0.0148, "gamma": 0.0009, "vega": 0.0348, "theta": -0.1092, "rho": -0.0011, "theo": 0.2184, "change": -0.15, "open": 0.37, "high": 0.37, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T14:11:25", "percent_change": -40.5405, "prev_day_close": 0.370000004768372}, {"option": "QQQ261029C00625000", "bid": 79.8, "bid_size": 30.0, "ask": 83.14, "ask_size": 30.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.001, "vega": 0.0397, "theta": -0.1216, "rho": 0.0671, "theo": 81.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5450019836426}, {"option": "QQQ261029P00625000", "bid": 0.25, "bid_size": 250.0, "ask": 0.26, "ask_size": 285.0, "iv": 0.4542, "open_interest": 495.0, "volume": 669.0, "delta": -0.0172, "gamma": 0.001, "vega": 0.0398, "theta": -0.1219, "rho": -0.0013, "theo": 0.2512, "change": -0.19, "open": 0.42, "high": 0.44, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T14:11:25", "percent_change": -43.1818, "prev_day_close": 0.439999997615814}, {"option": "QQQ261029C00630000", "bid": 74.85, "bid_size": 30.0, "ask": 78.17, "ask_size": 30.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0012, "vega": 0.0456, "theta": -0.1369, "rho": 0.0674, "theo": 76.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7449989318848}, {"option": "QQQ261029P00630000", "bid": 0.29, "bid_size": 375.0, "ask": 0.3, "ask_size": 370.0, "iv": 0.4381, "open_interest": 568.0, "volume": 134.0, "delta": -0.0203, "gamma": 0.0012, "vega": 0.0458, "theta": -0.1374, "rho": -0.0015, "theo": 0.2927, "change": -0.19, "open": 0.46, "high": 0.51, "low": 0.29, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-23T13:06:40", "percent_change": -35.8491, "prev_day_close": 0.530000001192093}, {"option": "QQQ261029C00635000", "bid": 69.91, "bid_size": 30.0, "ask": 73.25, "ask_size": 30.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0015, "vega": 0.053, "theta": -0.1557, "rho": 0.0676, "theo": 71.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8400001525879}, {"option": "QQQ261029P00635000", "bid": 0.34, "bid_size": 378.0, "ask": 0.35, "ask_size": 378.0, "iv": 0.4228, "open_interest": 701.0, "volume": 220.0, "delta": -0.0242, "gamma": 0.0015, "vega": 0.0531, "theta": -0.1558, "rho": -0.0018, "theo": 0.3448, "change": -0.265, "open": 0.61, "high": 0.61, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-23T13:45:17", "percent_change": -41.7323, "prev_day_close": 0.634999990463257}, {"option": "QQQ261029C00640000", "bid": 64.99, "bid_size": 30.0, "ask": 68.31, "ask_size": 30.0, "iv": 0.3626, "open_interest": 30.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0018, "vega": 0.062, "theta": -0.1788, "rho": 0.0678, "theo": 66.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.1, "last_trade_time": "2026-10-22T09:36:30", "percent_change": 0.0, "prev_day_close": 63.9700012207031}, {"option": "QQQ261029P00640000", "bid": 0.41, "bid_size": 251.0, "ask": 0.42, "ask_size": 251.0, "iv": 0.4087, "open_interest": 594.0, "volume": 51.0, "delta": -0.0292, "gamma": 0.0018, "vega": 0.062, "theta": -0.179, "rho": -0.0022, "theo": 0.4138, "change": -0.32, "open": 0.67, "high": 0.67, "low": 0.39, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-23T13:45:17", "percent_change": -41.0256, "prev_day_close": 0.780000001192093}, {"option": "QQQ261029C00645000", "bid": 60.08, "bid_size": 30.0, "ask": 63.41, "ask_size": 30.0, "iv": 0.3588, "open_interest": 30.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0022, "vega": 0.0732, "theta": -0.2072, "rho": 0.0678, "theo": 61.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.84, "last_trade_time": "2026-10-22T10:34:18", "percent_change": 0.0, "prev_day_close": 59.0549983978272}, {"option": "QQQ261029P00645000", "bid": 0.49, "bid_size": 191.0, "ask": 0.51, "ask_size": 207.0, "iv": 0.3945, "open_interest": 676.0, "volume": 97.0, "delta": -0.0357, "gamma": 0.0022, "vega": 0.0732, "theta": -0.2074, "rho": -0.0027, "theo": 0.5041, "change": -0.425, "open": 0.97, "high": 0.97, "low": 0.47, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-23T14:13:48", "percent_change": -44.5026, "prev_day_close": 0.955000013113022}, {"option": "QQQ261029C00650000", "bid": 56.87, "bid_size": 4.0, "ask": 57.32, "ask_size": 30.0, "iv": 0.3812, "open_interest": 8.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0027, "vega": 0.0866, "theta": -0.242, "rho": 0.0677, "theo": 57.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.22, "last_trade_time": "2026-10-22T16:12:19", "percent_change": 0.0, "prev_day_close": 54.3800010681152}, {"option": "QQQ261029P00650000", "bid": 0.61, "bid_size": 250.0, "ask": 0.63, "ask_size": 252.0, "iv": 0.3819, "open_interest": 886.0, "volume": 261.0, "delta": -0.0441, "gamma": 0.0027, "vega": 0.0867, "theta": -0.2422, "rho": -0.0033, "theo": 0.6232, "change": -0.555, "open": 0.96, "high": 1.2, "low": 0.59, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-23T13:58:30", "percent_change": -47.6395, "prev_day_close": 1.16499996185303}, {"option": "QQQ261029C00655000", "bid": 52.04, "bid_size": 4.0, "ask": 52.36, "ask_size": 30.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0033, "vega": 0.1032, "theta": -0.2839, "rho": 0.0674, "theo": 52.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6949996948242}, {"option": "QQQ261029P00655000", "bid": 0.77, "bid_size": 251.0, "ask": 0.78, "ask_size": 284.0, "iv": 0.3697, "open_interest": 1256.0, "volume": 215.0, "delta": -0.0549, "gamma": 0.0033, "vega": 0.1033, "theta": -0.2842, "rho": -0.0041, "theo": 0.7804, "change": -0.675, "open": 1.33, "high": 1.33, "low": 0.72, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-10-23T14:33:19", "percent_change": -46.3918, "prev_day_close": 1.45500004291534}, {"option": "QQQ261029C00660000", "bid": 47.26, "bid_size": 4.0, "ask": 47.71, "ask_size": 30.0, "iv": 0.3598, "open_interest": 0.0, "volume": 2.0, "delta": 0.9312, "gamma": 0.004, "vega": 0.1228, "theta": -0.3339, "rho": 0.0669, "theo": 47.454, "change": 1.555, "open": 46.55, "high": 46.55, "low": 46.55, "tick": "up", "last_trade_price": 46.55, "last_trade_time": "2026-10-23T13:27:06", "percent_change": 3.45594, "prev_day_close": 44.9949989318848}, {"option": "QQQ261029P00660000", "bid": 0.98, "bid_size": 7.0, "ask": 0.99, "ask_size": 262.0, "iv": 0.3586, "open_interest": 1316.0, "volume": 2009.0, "delta": -0.0689, "gamma": 0.004, "vega": 0.1229, "theta": -0.3344, "rho": -0.0051, "theo": 0.9885, "change": -0.77, "open": 1.68, "high": 1.82, "low": 0.88, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-23T14:03:41", "percent_change": -42.5414, "prev_day_close": 1.81000000238419}, {"option": "QQQ261029C00665000", "bid": 42.47, "bid_size": 30.0, "ask": 42.85, "ask_size": 30.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.005, "vega": 0.146, "theta": -0.3923, "rho": 0.066, "theo": 42.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4300003051758}, {"option": "QQQ261029P00665000", "bid": 1.25, "bid_size": 157.0, "ask": 1.27, "ask_size": 227.0, "iv": 0.3478, "open_interest": 909.0, "volume": 565.0, "delta": -0.0867, "gamma": 0.005, "vega": 0.1461, "theta": -0.393, "rho": -0.0064, "theo": 1.2635, "change": -0.965, "open": 1.94, "high": 2.28, "low": 1.13, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-23T14:21:01", "percent_change": -42.7938, "prev_day_close": 2.25499999523163}, {"option": "QQQ261029C00670000", "bid": 37.89, "bid_size": 30.0, "ask": 38.22, "ask_size": 30.0, "iv": 0.3355, "open_interest": 19.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.006, "vega": 0.1728, "theta": -0.4589, "rho": 0.0648, "theo": 38.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-10-22T16:12:19", "percent_change": 0.0, "prev_day_close": 35.9949989318848}, {"option": "QQQ261029P00670000", "bid": 1.62, "bid_size": 55.0, "ask": 1.64, "ask_size": 196.0, "iv": 0.3381, "open_interest": 1215.0, "volume": 538.0, "delta": -0.1093, "gamma": 0.0061, "vega": 0.173, "theta": -0.4597, "rho": -0.0079, "theo": 1.6252, "change": -1.18, "open": 2.73, "high": 2.85, "low": 1.45, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-23T14:27:49", "percent_change": -41.844, "prev_day_close": 2.8199999332428}, {"option": "QQQ261029C00675000", "bid": 33.39, "bid_size": 30.0, "ask": 33.63, "ask_size": 30.0, "iv": 0.325, "open_interest": 12.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0073, "vega": 0.2026, "theta": -0.532, "rho": 0.0631, "theo": 33.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.31, "last_trade_time": "2026-10-21T16:09:51", "percent_change": 0.0, "prev_day_close": 31.7150001525879}, {"option": "QQQ261029P00675000", "bid": 2.1, "bid_size": 52.0, "ask": 2.13, "ask_size": 168.0, "iv": 0.3289, "open_interest": 638.0, "volume": 559.0, "delta": -0.1377, "gamma": 0.0073, "vega": 0.2027, "theta": -0.5332, "rho": -0.0101, "theo": 2.098, "change": -1.355, "open": 3.53, "high": 3.53, "low": 1.84, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -38.5491, "prev_day_close": 3.51499998569488}, {"option": "QQQ261029C00680000", "bid": 29.01, "bid_size": 43.0, "ask": 29.24, "ask_size": 30.0, "iv": 0.316, "open_interest": 41.0, "volume": 6.0, "delta": 0.8276, "gamma": 0.0088, "vega": 0.2347, "theta": -0.609, "rho": 0.0609, "theo": 29.1831, "change": 0.84, "open": 26.24, "high": 28.95, "low": 26.23, "tick": "down", "last_trade_price": 28.43, "last_trade_time": "2026-10-23T13:27:06", "percent_change": 3.04458, "prev_day_close": 27.5900001525879}, {"option": "QQQ261029P00680000", "bid": 2.71, "bid_size": 52.0, "ask": 2.74, "ask_size": 38.0, "iv": 0.3193, "open_interest": 1607.0, "volume": 666.0, "delta": -0.1728, "gamma": 0.0088, "vega": 0.2349, "theta": -0.6106, "rho": -0.0125, "theo": 2.7109, "change": -1.61, "open": 4.07, "high": 4.46, "low": 2.38, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-23T14:32:43", "percent_change": -36.6743, "prev_day_close": 4.3899998664856}, {"option": "QQQ261029C00685000", "bid": 24.81, "bid_size": 30.0, "ask": 25.01, "ask_size": 30.0, "iv": 0.307, "open_interest": 13.0, "volume": 4.0, "delta": 0.785, "gamma": 0.0103, "vega": 0.2679, "theta": -0.6853, "rho": 0.0581, "theo": 24.9697, "change": 0.995, "open": 24.32, "high": 24.66, "low": 24.25, "tick": "up", "last_trade_price": 24.66, "last_trade_time": "2026-10-23T10:35:32", "percent_change": 4.20452, "prev_day_close": 23.664999961853}, {"option": "QQQ261029P00685000", "bid": 3.5, "bid_size": 30.0, "ask": 3.53, "ask_size": 117.0, "iv": 0.3099, "open_interest": 1230.0, "volume": 365.0, "delta": -0.2155, "gamma": 0.0104, "vega": 0.2682, "theta": -0.6875, "rho": -0.0153, "theo": 3.497, "change": -1.89, "open": 5.09, "high": 5.54, "low": 3.06, "tick": "no_change", "last_trade_price": 3.57, "last_trade_time": "2026-10-23T14:32:43", "percent_change": -34.6154, "prev_day_close": 5.46000003814697}, {"option": "QQQ261029C00690000", "bid": 20.93, "bid_size": 30.0, "ask": 21.01, "ask_size": 47.0, "iv": 0.3001, "open_interest": 24.0, "volume": 87.0, "delta": 0.7342, "gamma": 0.012, "vega": 0.3002, "theta": -0.7549, "rho": 0.0546, "theo": 20.9665, "change": 0.87, "open": 18.67, "high": 22.16, "low": 18.67, "tick": "down", "last_trade_price": 20.84, "last_trade_time": "2026-10-23T14:18:47", "percent_change": 4.35654, "prev_day_close": 19.9699993133545}, {"option": "QQQ261029P00690000", "bid": 4.49, "bid_size": 30.0, "ask": 4.52, "ask_size": 26.0, "iv": 0.3005, "open_interest": 1418.0, "volume": 542.0, "delta": -0.2666, "gamma": 0.012, "vega": 0.3005, "theta": -0.7578, "rho": -0.0185, "theo": 4.4942, "change": -2.18, "open": 6.05, "high": 6.78, "low": 4.01, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-10-23T14:32:43", "percent_change": -32.2963, "prev_day_close": 6.75}, {"option": "QQQ261029C00695000", "bid": 17.18, "bid_size": 9.0, "ask": 17.24, "ask_size": 30.0, "iv": 0.2905, "open_interest": 33.0, "volume": 58.0, "delta": 0.6747, "gamma": 0.0135, "vega": 0.3289, "theta": -0.8103, "rho": 0.0504, "theo": 17.2155, "change": 1.26, "open": 15.38, "high": 18.5, "low": 15.13, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-10-23T12:29:13", "percent_change": 7.6179, "prev_day_close": 16.539999961853}, {"option": "QQQ261029P00695000", "bid": 5.72, "bid_size": 18.0, "ask": 5.77, "ask_size": 100.0, "iv": 0.2909, "open_interest": 1450.0, "volume": 823.0, "delta": -0.3263, "gamma": 0.0136, "vega": 0.3292, "theta": -0.8139, "rho": -0.0221, "theo": 5.7449, "change": -2.37, "open": 8.21, "high": 8.21, "low": 5.05, "tick": "no_change", "last_trade_price": 5.93, "last_trade_time": "2026-10-23T14:32:05", "percent_change": -28.5542, "prev_day_close": 8.30000019073486}, {"option": "QQQ261029C00700000", "bid": 13.73, "bid_size": 14.0, "ask": 13.79, "ask_size": 75.0, "iv": 0.2812, "open_interest": 82.0, "volume": 133.0, "delta": 0.6067, "gamma": 0.0149, "vega": 0.3509, "theta": -0.8433, "rho": 0.0454, "theo": 13.7627, "change": 0.48, "open": 12.07, "high": 15.5, "low": 12.07, "tick": "down", "last_trade_price": 13.87, "last_trade_time": "2026-10-23T13:08:40", "percent_change": 3.58477, "prev_day_close": 13.3899998664856}, {"option": "QQQ261029P00700000", "bid": 7.27, "bid_size": 100.0, "ask": 7.32, "ask_size": 99.0, "iv": 0.2815, "open_interest": 1824.0, "volume": 370.0, "delta": -0.3948, "gamma": 0.015, "vega": 0.351, "theta": -0.848, "rho": -0.0259, "theo": 7.2957, "change": -2.645, "open": 9.85, "high": 10.36, "low": 6.44, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-10-23T14:17:32", "percent_change": -26.1235, "prev_day_close": 10.125}, {"option": "QQQ261029C00701000", "bid": 13.08, "bid_size": 41.0, "ask": 13.14, "ask_size": 66.0, "iv": 0.2795, "open_interest": 29.0, "volume": 5.0, "delta": 0.5921, "gamma": 0.0152, "vega": 0.3542, "theta": -0.8465, "rho": 0.0444, "theo": 13.1121, "change": 2.28, "open": 12.18, "high": 15.08, "low": 11.88, "tick": "up", "last_trade_price": 15.08, "last_trade_time": "2026-10-23T10:53:36", "percent_change": 17.8125, "prev_day_close": 12.7999997138977}, {"option": "QQQ261029P00701000", "bid": 7.6, "bid_size": 39.0, "ask": 7.67, "ask_size": 64.0, "iv": 0.2797, "open_interest": 348.0, "volume": 144.0, "delta": -0.4095, "gamma": 0.0153, "vega": 0.3542, "theta": -0.8514, "rho": -0.027, "theo": 7.6459, "change": -2.725, "open": 10.68, "high": 10.74, "low": 6.72, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-10-23T14:25:48", "percent_change": -25.8416, "prev_day_close": 10.5450000762939}, {"option": "QQQ261029C00702000", "bid": 12.45, "bid_size": 15.0, "ask": 12.5, "ask_size": 42.0, "iv": 0.2776, "open_interest": 23.0, "volume": 31.0, "delta": 0.5772, "gamma": 0.0154, "vega": 0.357, "theta": -0.8484, "rho": 0.0433, "theo": 12.4758, "change": 0.205, "open": 11.41, "high": 13.8, "low": 11.41, "tick": "down", "last_trade_price": 12.42, "last_trade_time": "2026-10-23T14:10:33", "percent_change": 1.67826, "prev_day_close": 12.2150001525879}, {"option": "QQQ261029P00702000", "bid": 7.97, "bid_size": 13.0, "ask": 8.03, "ask_size": 69.0, "iv": 0.2778, "open_interest": 240.0, "volume": 45.0, "delta": -0.4244, "gamma": 0.0155, "vega": 0.3571, "theta": -0.8536, "rho": -0.0278, "theo": 8.0101, "change": -2.85, "open": 11.15, "high": 11.15, "low": 7.16, "tick": "down", "last_trade_price": 8.13, "last_trade_time": "2026-10-23T14:32:43", "percent_change": -25.9563, "prev_day_close": 10.9800000190735}, {"option": "QQQ261029C00703000", "bid": 11.82, "bid_size": 40.0, "ask": 11.88, "ask_size": 76.0, "iv": 0.2758, "open_interest": 63.0, "volume": 586.0, "delta": 0.562, "gamma": 0.0156, "vega": 0.3594, "theta": -0.849, "rho": 0.0422, "theo": 11.8543, "change": -0.03, "open": 10.29, "high": 13.73, "low": 10.29, "tick": "up", "last_trade_price": 11.62, "last_trade_time": "2026-10-23T14:30:29", "percent_change": -0.257512, "prev_day_close": 11.6500000953674}, {"option": "QQQ261029P00703000", "bid": 8.34, "bid_size": 38.0, "ask": 8.39, "ask_size": 67.0, "iv": 0.2757, "open_interest": 139.0, "volume": 81.0, "delta": -0.4397, "gamma": 0.0157, "vega": 0.3595, "theta": -0.8544, "rho": -0.0285, "theo": 8.3903, "change": -2.98, "open": 11.61, "high": 11.61, "low": 7.54, "tick": "down", "last_trade_price": 8.46, "last_trade_time": "2026-10-23T14:27:03", "percent_change": -26.049, "prev_day_close": 11.4400000572205}, {"option": "QQQ261029C00704000", "bid": 11.22, "bid_size": 15.0, "ask": 11.27, "ask_size": 63.0, "iv": 0.274, "open_interest": 144.0, "volume": 142.0, "delta": 0.5466, "gamma": 0.0158, "vega": 0.3613, "theta": -0.8482, "rho": 0.041, "theo": 11.2479, "change": 0.045, "open": 9.93, "high": 12.74, "low": 9.82, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-10-23T13:52:17", "percent_change": 0.405223, "prev_day_close": 11.1050000190735}, {"option": "QQQ261029P00704000", "bid": 8.74, "bid_size": 12.0, "ask": 8.8, "ask_size": 67.0, "iv": 0.274, "open_interest": 174.0, "volume": 84.0, "delta": -0.4553, "gamma": 0.0159, "vega": 0.3612, "theta": -0.8538, "rho": -0.0287, "theo": 8.7855, "change": -3.0, "open": 11.53, "high": 11.77, "low": 7.77, "tick": "down", "last_trade_price": 8.87, "last_trade_time": "2026-10-23T14:27:03", "percent_change": -25.2738, "prev_day_close": 11.8699998855591}, {"option": "QQQ261029C00705000", "bid": 10.63, "bid_size": 43.0, "ask": 10.68, "ask_size": 83.0, "iv": 0.272, "open_interest": 121.0, "volume": 301.0, "delta": 0.5309, "gamma": 0.016, "vega": 0.3627, "theta": -0.8461, "rho": 0.0399, "theo": 10.6567, "change": 0.075, "open": 9.51, "high": 12.16, "low": 9.51, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-10-23T14:06:00", "percent_change": 0.709222, "prev_day_close": 10.5749998092651}, {"option": "QQQ261029P00705000", "bid": 9.15, "bid_size": 70.0, "ask": 9.21, "ask_size": 15.0, "iv": 0.2723, "open_interest": 1596.0, "volume": 292.0, "delta": -0.4712, "gamma": 0.0161, "vega": 0.3625, "theta": -0.852, "rho": -0.0298, "theo": 9.1959, "change": -3.03, "open": 12.5, "high": 12.77, "low": 8.36, "tick": "down", "last_trade_price": 9.29, "last_trade_time": "2026-10-23T14:32:38", "percent_change": -24.5942, "prev_day_close": 12.3200001716614}, {"option": "QQQ261029C00706000", "bid": 10.06, "bid_size": 61.0, "ask": 10.11, "ask_size": 61.0, "iv": 0.2703, "open_interest": 265.0, "volume": 200.0, "delta": 0.5149, "gamma": 0.0161, "vega": 0.3635, "theta": -0.8424, "rho": 0.0387, "theo": 10.0812, "change": -0.255, "open": 8.98, "high": 11.5, "low": 8.98, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-23T14:24:12", "percent_change": -2.53605, "prev_day_close": 10.0549998283386}, {"option": "QQQ261029P00706000", "bid": 9.57, "bid_size": 38.0, "ask": 9.64, "ask_size": 67.0, "iv": 0.2705, "open_interest": 385.0, "volume": 276.0, "delta": -0.4872, "gamma": 0.0162, "vega": 0.3633, "theta": -0.8486, "rho": -0.031, "theo": 9.6215, "change": -3.025, "open": 10.14, "high": 11.61, "low": 8.6, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-23T14:31:49", "percent_change": -23.5867, "prev_day_close": 12.8249998092651}, {"option": "QQQ261029C00707000", "bid": 9.5, "bid_size": 38.0, "ask": 9.55, "ask_size": 49.0, "iv": 0.2685, "open_interest": 145.0, "volume": 149.0, "delta": 0.4988, "gamma": 0.0162, "vega": 0.3637, "theta": -0.8373, "rho": 0.0375, "theo": 9.5219, "change": -0.29, "open": 8.75, "high": 11.0, "low": 8.75, "tick": "down", "last_trade_price": 9.26, "last_trade_time": "2026-10-23T13:37:34", "percent_change": -3.03665, "prev_day_close": 9.55000019073486}, {"option": "QQQ261029P00707000", "bid": 10.03, "bid_size": 30.0, "ask": 10.08, "ask_size": 14.0, "iv": 0.2686, "open_interest": 163.0, "volume": 123.0, "delta": -0.5035, "gamma": 0.0164, "vega": 0.3634, "theta": -0.8437, "rho": -0.0313, "theo": 10.064, "change": -3.04, "open": 13.36, "high": 13.36, "low": 9.0, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-10-23T14:25:24", "percent_change": -22.8228, "prev_day_close": 13.3199996948242}, {"option": "QQQ261029C00708000", "bid": 8.96, "bid_size": 18.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.2667, "open_interest": 259.0, "volume": 224.0, "delta": 0.4824, "gamma": 0.0163, "vega": 0.3634, "theta": -0.8307, "rho": 0.0363, "theo": 8.9793, "change": -0.315, "open": 8.07, "high": 10.7, "low": 8.07, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-10-23T13:40:03", "percent_change": -3.47874, "prev_day_close": 9.05499982833862}, {"option": "QQQ261029P00708000", "bid": 10.47, "bid_size": 39.0, "ask": 10.55, "ask_size": 54.0, "iv": 0.2669, "open_interest": 1055.0, "volume": 128.0, "delta": -0.52, "gamma": 0.0164, "vega": 0.3629, "theta": -0.8372, "rho": -0.0312, "theo": 10.5236, "change": -3.36, "open": 11.5, "high": 12.5, "low": 9.59, "tick": "down", "last_trade_price": 10.47, "last_trade_time": "2026-10-23T13:58:05", "percent_change": -24.295, "prev_day_close": 13.8299999237061}, {"option": "QQQ261029C00709000", "bid": 8.43, "bid_size": 38.0, "ask": 8.48, "ask_size": 100.0, "iv": 0.2649, "open_interest": 165.0, "volume": 138.0, "delta": 0.4659, "gamma": 0.0164, "vega": 0.3625, "theta": -0.8225, "rho": 0.0351, "theo": 8.4532, "change": -0.185, "open": 7.7, "high": 10.21, "low": 7.55, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-23T14:32:59", "percent_change": -2.15492, "prev_day_close": 8.58500003814697}, {"option": "QQQ261029P00709000", "bid": 10.94, "bid_size": 37.0, "ask": 11.02, "ask_size": 58.0, "iv": 0.2649, "open_interest": 168.0, "volume": 227.0, "delta": -0.5367, "gamma": 0.0165, "vega": 0.3618, "theta": -0.8294, "rho": -0.0322, "theo": 11.0001, "change": -3.185, "open": 13.26, "high": 13.26, "low": 9.87, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-10-23T14:12:44", "percent_change": -22.1874, "prev_day_close": 14.3550000190735}, {"option": "QQQ261029C00710000", "bid": 7.94, "bid_size": 1.0, "ask": 7.97, "ask_size": 88.0, "iv": 0.2634, "open_interest": 415.0, "volume": 303.0, "delta": 0.4492, "gamma": 0.0164, "vega": 0.3609, "theta": -0.8128, "rho": 0.0338, "theo": 7.9441, "change": -0.285, "open": 7.35, "high": 9.61, "low": 7.15, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-10-23T14:32:24", "percent_change": -3.50338, "prev_day_close": 8.13500022888184}, {"option": "QQQ261029P00710000", "bid": 11.46, "bid_size": 30.0, "ask": 11.52, "ask_size": 77.0, "iv": 0.2631, "open_interest": 981.0, "volume": 128.0, "delta": -0.5536, "gamma": 0.0166, "vega": 0.3603, "theta": -0.82, "rho": -0.0335, "theo": 11.4929, "change": -3.36, "open": 14.47, "high": 14.86, "low": 10.29, "tick": "up", "last_trade_price": 11.54, "last_trade_time": "2026-10-23T14:01:01", "percent_change": -22.5503, "prev_day_close": 14.9000000953674}, {"option": "QQQ261029C00711000", "bid": 7.43, "bid_size": 39.0, "ask": 7.48, "ask_size": 54.0, "iv": 0.2615, "open_interest": 145.0, "volume": 86.0, "delta": 0.4324, "gamma": 0.0164, "vega": 0.3587, "theta": -0.8016, "rho": 0.0326, "theo": 7.4524, "change": -0.335, "open": 7.69, "high": 9.02, "low": 7.22, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-10-23T14:09:19", "percent_change": -4.35914, "prev_day_close": 7.68499994277954}, {"option": "QQQ261029P00711000", "bid": 11.95, "bid_size": 36.0, "ask": 12.03, "ask_size": 50.0, "iv": 0.2614, "open_interest": 157.0, "volume": 29.0, "delta": -0.5705, "gamma": 0.0166, "vega": 0.3576, "theta": -0.8091, "rho": -0.0338, "theo": 12.0033, "change": -3.515, "open": 13.85, "high": 13.85, "low": 10.6, "tick": "down", "last_trade_price": 11.94, "last_trade_time": "2026-10-23T13:58:05", "percent_change": -22.7434, "prev_day_close": 15.4549999237061}, {"option": "QQQ261029C00712000", "bid": 6.96, "bid_size": 37.0, "ask": 7.01, "ask_size": 63.0, "iv": 0.2598, "open_interest": 248.0, "volume": 22.0, "delta": 0.4156, "gamma": 0.0164, "vega": 0.3558, "theta": -0.7888, "rho": 0.0313, "theo": 6.9784, "change": -0.33, "open": 6.44, "high": 8.47, "low": 6.25, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-10-23T13:56:50", "percent_change": -4.54545, "prev_day_close": 7.25999999046326}, {"option": "QQQ261029P00712000", "bid": 12.49, "bid_size": 30.0, "ask": 12.56, "ask_size": 73.0, "iv": 0.2594, "open_interest": 796.0, "volume": 10.0, "delta": -0.5876, "gamma": 0.0166, "vega": 0.3545, "theta": -0.7964, "rho": -0.0333, "theo": 12.5324, "change": -2.815, "open": 15.91, "high": 15.91, "low": 11.92, "tick": "up", "last_trade_price": 13.22, "last_trade_time": "2026-10-23T13:11:19", "percent_change": -17.5553, "prev_day_close": 16.0350003242493}, {"option": "QQQ261029C00713000", "bid": 6.51, "bid_size": 22.0, "ask": 6.55, "ask_size": 54.0, "iv": 0.2579, "open_interest": 239.0, "volume": 94.0, "delta": 0.3986, "gamma": 0.0164, "vega": 0.3523, "theta": -0.7745, "rho": 0.0301, "theo": 6.5221, "change": -0.35, "open": 6.14, "high": 7.99, "low": 5.86, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-23T14:33:06", "percent_change": -5.10949, "prev_day_close": 6.85000014305115}, {"option": "QQQ261029P00713000", "bid": 13.02, "bid_size": 38.0, "ask": 13.1, "ask_size": 61.0, "iv": 0.2577, "open_interest": 166.0, "volume": 8.0, "delta": -0.6047, "gamma": 0.0165, "vega": 0.3508, "theta": -0.7825, "rho": -0.0341, "theo": 13.0797, "change": -2.96, "open": 16.75, "high": 16.75, "low": 12.44, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-23T13:43:09", "percent_change": -17.7671, "prev_day_close": 16.6600008010864}, {"option": "QQQ261029C00714000", "bid": 6.07, "bid_size": 40.0, "ask": 6.12, "ask_size": 18.0, "iv": 0.2562, "open_interest": 198.0, "volume": 68.0, "delta": 0.3817, "gamma": 0.0163, "vega": 0.3481, "theta": -0.7588, "rho": 0.0288, "theo": 6.0836, "change": -0.515, "open": 5.48, "high": 7.23, "low": 5.42, "tick": "no_change", "last_trade_price": 5.94, "last_trade_time": "2026-10-23T13:52:50", "percent_change": -7.97831, "prev_day_close": 6.45499992370606}, {"option": "QQQ261029P00714000", "bid": 13.58, "bid_size": 35.0, "ask": 13.67, "ask_size": 53.0, "iv": 0.2559, "open_interest": 389.0, "volume": 28.0, "delta": -0.6219, "gamma": 0.0164, "vega": 0.3468, "theta": -0.7672, "rho": -0.0354, "theo": 13.6441, "change": -2.805, "open": 16.01, "high": 16.05, "low": 12.49, "tick": "no_change", "last_trade_price": 14.46, "last_trade_time": "2026-10-23T13:29:30", "percent_change": -16.2467, "prev_day_close": 17.2649993896484}, {"option": "QQQ261029C00715000", "bid": 5.65, "bid_size": 101.0, "ask": 5.69, "ask_size": 26.0, "iv": 0.2545, "open_interest": 308.0, "volume": 478.0, "delta": 0.3648, "gamma": 0.0161, "vega": 0.3432, "theta": -0.7417, "rho": 0.0275, "theo": 5.6632, "change": -0.475, "open": 5.21, "high": 6.9, "low": 5.21, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-23T14:32:24", "percent_change": -7.81893, "prev_day_close": 6.07500004768372}, {"option": "QQQ261029P00715000", "bid": 14.18, "bid_size": 30.0, "ask": 14.25, "ask_size": 5.0, "iv": 0.2541, "open_interest": 512.0, "volume": 115.0, "delta": -0.639, "gamma": 0.0163, "vega": 0.3414, "theta": -0.7503, "rho": -0.0356, "theo": 14.2266, "change": -3.815, "open": 18.14, "high": 18.35, "low": 12.74, "tick": "no_change", "last_trade_price": 14.07, "last_trade_time": "2026-10-23T13:58:21", "percent_change": -21.3307, "prev_day_close": 17.8850002288818}, {"option": "QQQ261029C00716000", "bid": 5.25, "bid_size": 37.0, "ask": 5.29, "ask_size": 30.0, "iv": 0.2528, "open_interest": 125.0, "volume": 26.0, "delta": 0.348, "gamma": 0.016, "vega": 0.3377, "theta": -0.7232, "rho": 0.0263, "theo": 5.2612, "change": -0.29, "open": 5.43, "high": 5.82, "low": 5.19, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-10-23T13:58:05", "percent_change": -5.08772, "prev_day_close": 5.70000004768372}, {"option": "QQQ261029P00716000", "bid": 14.76, "bid_size": 39.0, "ask": 14.85, "ask_size": 70.0, "iv": 0.2523, "open_interest": 80.0, "volume": 64.0, "delta": -0.656, "gamma": 0.0162, "vega": 0.3353, "theta": -0.7319, "rho": -0.0346, "theo": 14.8287, "change": -3.675, "open": 17.05, "high": 17.05, "low": 14.47, "tick": "down", "last_trade_price": 14.84, "last_trade_time": "2026-10-23T14:18:39", "percent_change": -19.8488, "prev_day_close": 18.5149993896484}, {"option": "QQQ261029C00717000", "bid": 4.87, "bid_size": 39.0, "ask": 4.91, "ask_size": 75.0, "iv": 0.2512, "open_interest": 94.0, "volume": 66.0, "delta": 0.3312, "gamma": 0.0158, "vega": 0.3316, "theta": -0.7034, "rho": 0.025, "theo": 4.8773, "change": -0.525, "open": 5.08, "high": 5.93, "low": 4.82, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-10-23T14:11:41", "percent_change": -9.80392, "prev_day_close": 5.35500001907349}, {"option": "QQQ261029P00717000", "bid": 15.38, "bid_size": 30.0, "ask": 15.49, "ask_size": 32.0, "iv": 0.2507, "open_interest": 76.0, "volume": 11.0, "delta": -0.673, "gamma": 0.016, "vega": 0.329, "theta": -0.7124, "rho": -0.0351, "theo": 15.4495, "change": -4.785, "open": 16.33, "high": 16.33, "low": 14.04, "tick": "up", "last_trade_price": 14.38, "last_trade_time": "2026-10-23T12:12:14", "percent_change": -24.9674, "prev_day_close": 19.164999961853}, {"option": "QQQ261029C00718000", "bid": 4.5, "bid_size": 42.0, "ask": 4.54, "ask_size": 72.0, "iv": 0.2494, "open_interest": 185.0, "volume": 43.0, "delta": 0.3146, "gamma": 0.0156, "vega": 0.3249, "theta": -0.6825, "rho": 0.0238, "theo": 4.5115, "change": -0.61, "open": 4.4, "high": 5.56, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-23T13:40:03", "percent_change": -12.1756, "prev_day_close": 5.00999999046326}, {"option": "QQQ261029P00718000", "bid": 16.01, "bid_size": 30.0, "ask": 16.13, "ask_size": 61.0, "iv": 0.2489, "open_interest": 1350.0, "volume": 69.0, "delta": -0.6899, "gamma": 0.0158, "vega": 0.3226, "theta": -0.6918, "rho": -0.0364, "theo": 16.0876, "change": -3.445, "open": 19.9, "high": 20.0, "low": 14.66, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-10-23T14:11:42", "percent_change": -17.3595, "prev_day_close": 19.8450002670288}, {"option": "QQQ261029C00719000", "bid": 4.16, "bid_size": 108.0, "ask": 4.2, "ask_size": 87.0, "iv": 0.2477, "open_interest": 133.0, "volume": 43.0, "delta": 0.2982, "gamma": 0.0153, "vega": 0.3174, "theta": -0.6604, "rho": 0.0225, "theo": 4.1639, "change": -0.63, "open": 3.9, "high": 5.11, "low": 3.89, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-10-23T14:22:43", "percent_change": -13.4043, "prev_day_close": 4.69999980926514}, {"option": "QQQ261029P00719000", "bid": 16.62, "bid_size": 30.0, "ask": 17.03, "ask_size": 38.0, "iv": 0.2501, "open_interest": 354.0, "volume": 15.0, "delta": -0.7066, "gamma": 0.0155, "vega": 0.3144, "theta": -0.67, "rho": -0.0365, "theo": 16.7441, "change": -3.595, "open": 20.67, "high": 20.67, "low": 15.22, "tick": "down", "last_trade_price": 16.93, "last_trade_time": "2026-10-23T13:49:01", "percent_change": -17.5152, "prev_day_close": 20.5249996185303}, {"option": "QQQ261029C00720000", "bid": 3.83, "bid_size": 32.0, "ask": 3.86, "ask_size": 129.0, "iv": 0.246, "open_interest": 454.0, "volume": 226.0, "delta": 0.282, "gamma": 0.015, "vega": 0.3094, "theta": -0.6373, "rho": 0.0213, "theo": 3.8346, "change": -0.585, "open": 3.92, "high": 5.0, "low": 3.69, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-10-23T14:05:43", "percent_change": -13.3106, "prev_day_close": 4.39499998092651}, {"option": "QQQ261029P00720000", "bid": 17.36, "bid_size": 30.0, "ask": 17.7, "ask_size": 48.0, "iv": 0.2494, "open_interest": 338.0, "volume": 33.0, "delta": -0.723, "gamma": 0.0152, "vega": 0.3055, "theta": -0.6468, "rho": -0.0347, "theo": 17.4203, "change": -3.75, "open": 20.27, "high": 21.63, "low": 16.53, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-23T14:18:46", "percent_change": -17.6471, "prev_day_close": 21.25}, {"option": "QQQ261029C00721000", "bid": 3.51, "bid_size": 65.0, "ask": 3.55, "ask_size": 18.0, "iv": 0.2444, "open_interest": 84.0, "volume": 71.0, "delta": 0.2661, "gamma": 0.0147, "vega": 0.301, "theta": -0.6134, "rho": 0.0201, "theo": 3.5233, "change": -0.645, "open": 3.74, "high": 4.18, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-23T14:22:31", "percent_change": -15.7509, "prev_day_close": 4.09500002861023}, {"option": "QQQ261029P00721000", "bid": 18.03, "bid_size": 30.0, "ask": 18.33, "ask_size": 41.0, "iv": 0.2464, "open_interest": 153.0, "volume": 12.0, "delta": -0.7392, "gamma": 0.0149, "vega": 0.2969, "theta": -0.6231, "rho": -0.0351, "theo": 18.1148, "change": -4.24, "open": 17.71, "high": 17.71, "low": 17.71, "tick": "up", "last_trade_price": 17.71, "last_trade_time": "2026-10-23T14:00:06", "percent_change": -19.3166, "prev_day_close": 21.9499998092651}, {"option": "QQQ261029C00722000", "bid": 3.22, "bid_size": 44.0, "ask": 3.26, "ask_size": 13.0, "iv": 0.2428, "open_interest": 103.0, "volume": 42.0, "delta": 0.2505, "gamma": 0.0143, "vega": 0.292, "theta": -0.5887, "rho": 0.0189, "theo": 3.2294, "change": -0.55, "open": 3.52, "high": 4.1, "low": 3.22, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-10-23T14:12:15", "percent_change": -14.3979, "prev_day_close": 3.8199999332428}, {"option": "QQQ261029P00722000", "bid": 18.74, "bid_size": 30.0, "ask": 19.11, "ask_size": 38.0, "iv": 0.2461, "open_interest": 639.0, "volume": 4.0, "delta": -0.7551, "gamma": 0.0145, "vega": 0.2886, "theta": -0.5986, "rho": -0.0363, "theo": 18.8257, "change": -4.715, "open": 20.71, "high": 20.71, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-23T11:16:39", "percent_change": -20.7572, "prev_day_close": 22.7150001525879}, {"option": "QQQ261029C00723000", "bid": 2.94, "bid_size": 69.0, "ask": 2.98, "ask_size": 43.0, "iv": 0.2411, "open_interest": 159.0, "volume": 90.0, "delta": 0.2352, "gamma": 0.0139, "vega": 0.2824, "theta": -0.5634, "rho": 0.0178, "theo": 2.9533, "change": -0.64, "open": 3.0, "high": 3.73, "low": 2.92, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-10-23T14:22:31", "percent_change": -17.9775, "prev_day_close": 3.55999994277954}, {"option": "QQQ261029P00723000", "bid": 19.43, "bid_size": 30.0, "ask": 19.7, "ask_size": 30.0, "iv": 0.2414, "open_interest": 159.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.0142, "vega": 0.278, "theta": -0.5733, "rho": -0.035, "theo": 19.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-22T15:55:00", "percent_change": 0.0, "prev_day_close": 23.3949995040894}, {"option": "QQQ261029C00724000", "bid": 2.68, "bid_size": 136.0, "ask": 2.72, "ask_size": 55.0, "iv": 0.2396, "open_interest": 235.0, "volume": 128.0, "delta": 0.2204, "gamma": 0.0135, "vega": 0.2725, "theta": -0.5376, "rho": 0.0166, "theo": 2.6945, "change": -0.69, "open": 2.95, "high": 3.58, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-10-23T13:30:22", "percent_change": -20.8459, "prev_day_close": 3.30999994277954}, {"option": "QQQ261029P00724000", "bid": 20.16, "bid_size": 30.0, "ask": 20.58, "ask_size": 30.0, "iv": 0.2421, "open_interest": 114.0, "volume": 5.0, "delta": -0.7857, "gamma": 0.0137, "vega": 0.2664, "theta": -0.5472, "rho": -0.0328, "theo": 20.3037, "change": -4.53, "open": 22.18, "high": 22.18, "low": 19.42, "tick": "up", "last_trade_price": 19.62, "last_trade_time": "2026-10-23T11:18:12", "percent_change": -18.7578, "prev_day_close": 24.1499996185303}, {"option": "QQQ261029C00725000", "bid": 2.44, "bid_size": 139.0, "ask": 2.47, "ask_size": 125.0, "iv": 0.2382, "open_interest": 410.0, "volume": 4049.0, "delta": 0.2059, "gamma": 0.0131, "vega": 0.2624, "theta": -0.5115, "rho": 0.0156, "theo": 2.4524, "change": -0.645, "open": 2.47, "high": 3.38, "low": 2.34, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-10-23T14:32:25", "percent_change": -20.9756, "prev_day_close": 3.07499992847443}, {"option": "QQQ261029P00725000", "bid": 20.98, "bid_size": 30.0, "ask": 21.28, "ask_size": 36.0, "iv": 0.2405, "open_interest": 602.0, "volume": 8.0, "delta": -0.8005, "gamma": 0.0133, "vega": 0.2567, "theta": -0.5211, "rho": -0.0339, "theo": 21.0683, "change": -3.895, "open": 25.46, "high": 25.46, "low": 21.05, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-10-23T13:07:14", "percent_change": -15.6144, "prev_day_close": 24.9449996948242}, {"option": "QQQ261029C00726000", "bid": 2.22, "bid_size": 49.0, "ask": 2.24, "ask_size": 123.0, "iv": 0.2365, "open_interest": 94.0, "volume": 179.0, "delta": 0.1919, "gamma": 0.0126, "vega": 0.2519, "theta": -0.4852, "rho": 0.0145, "theo": 2.2267, "change": -0.63, "open": 2.58, "high": 3.13, "low": 2.21, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-10-23T14:03:30", "percent_change": -22.1831, "prev_day_close": 2.8400000333786}, {"option": "QQQ261029P00726000", "bid": 21.73, "bid_size": 30.0, "ask": 22.21, "ask_size": 41.0, "iv": 0.2416, "open_interest": 321.0, "volume": 3.0, "delta": -0.8147, "gamma": 0.0128, "vega": 0.2465, "theta": -0.4947, "rho": -0.0339, "theo": 21.8485, "change": -4.08, "open": 21.11, "high": 21.65, "low": 21.11, "tick": "up", "last_trade_price": 21.65, "last_trade_time": "2026-10-23T12:52:55", "percent_change": -15.857, "prev_day_close": 25.7299995422363}, {"option": "QQQ261029C00727000", "bid": 2.01, "bid_size": 53.0, "ask": 2.03, "ask_size": 30.0, "iv": 0.2351, "open_interest": 259.0, "volume": 463.0, "delta": 0.1785, "gamma": 0.0121, "vega": 0.241, "theta": -0.4589, "rho": 0.0135, "theo": 2.0172, "change": -0.665, "open": 2.07, "high": 2.9, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-10-23T14:26:28", "percent_change": -25.2372, "prev_day_close": 2.63499999046326}, {"option": "QQQ261029P00727000", "bid": 22.42, "bid_size": 30.0, "ask": 22.84, "ask_size": 44.0, "iv": 0.2345, "open_interest": 75.0, "volume": 11.0, "delta": -0.8284, "gamma": 0.0123, "vega": 0.2339, "theta": -0.468, "rho": -0.0303, "theo": 22.6465, "change": -5.165, "open": 24.67, "high": 24.67, "low": 21.31, "tick": "down", "last_trade_price": 21.31, "last_trade_time": "2026-10-23T11:28:55", "percent_change": -19.509, "prev_day_close": 26.4750003814697}, {"option": "QQQ261029C00728000", "bid": 1.81, "bid_size": 128.0, "ask": 1.84, "ask_size": 127.0, "iv": 0.234, "open_interest": 136.0, "volume": 748.0, "delta": 0.1655, "gamma": 0.0116, "vega": 0.23, "theta": -0.4328, "rho": 0.0125, "theo": 1.8233, "change": -0.48, "open": 2.16, "high": 2.66, "low": 1.77, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-10-23T13:59:39", "percent_change": -19.6721, "prev_day_close": 2.44000005722046}, {"option": "QQQ261029P00728000", "bid": 23.26, "bid_size": 30.0, "ask": 23.84, "ask_size": 30.0, "iv": 0.2379, "open_interest": 26.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0118, "vega": 0.2215, "theta": -0.4412, "rho": -0.0305, "theo": 23.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.98, "last_trade_time": "2026-10-22T14:17:57", "percent_change": 0.0, "prev_day_close": 27.3400001525879}, {"option": "QQQ261029C00729000", "bid": 1.63, "bid_size": 167.0, "ask": 1.66, "ask_size": 139.0, "iv": 0.2326, "open_interest": 171.0, "volume": 79.0, "delta": 0.1531, "gamma": 0.0111, "vega": 0.2191, "theta": -0.4069, "rho": 0.0116, "theo": 1.6442, "change": -0.635, "open": 1.97, "high": 2.28, "low": 1.58, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-10-23T14:22:49", "percent_change": -28.1596, "prev_day_close": 2.25499999523163}, {"option": "QQQ261029P00729000", "bid": 24.17, "bid_size": 30.0, "ask": 24.51, "ask_size": 30.0, "iv": 0.235, "open_interest": 12.0, "volume": 2.0, "delta": -0.8543, "gamma": 0.0113, "vega": 0.2119, "theta": -0.4148, "rho": -0.0314, "theo": 24.2891, "change": -5.17, "open": 24.18, "high": 24.18, "low": 22.81, "tick": "down", "last_trade_price": 22.81, "last_trade_time": "2026-10-23T11:30:43", "percent_change": -18.4775, "prev_day_close": 27.9799995422363}, {"option": "QQQ261029C00730000", "bid": 1.47, "bid_size": 157.0, "ask": 1.49, "ask_size": 152.0, "iv": 0.2314, "open_interest": 1546.0, "volume": 360.0, "delta": 0.1413, "gamma": 0.0106, "vega": 0.2079, "theta": -0.3815, "rho": 0.0107, "theo": 1.4796, "change": -0.58, "open": 1.78, "high": 2.12, "low": 1.41, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T14:08:20", "percent_change": -27.8846, "prev_day_close": 2.07999992370605}, {"option": "QQQ261029P00730000", "bid": 25.01, "bid_size": 30.0, "ask": 25.4, "ask_size": 4.0, "iv": 0.2353, "open_interest": 251.0, "volume": 22.0, "delta": -0.8663, "gamma": 0.0107, "vega": 0.2001, "theta": -0.3889, "rho": -0.0282, "theo": 25.1318, "change": -4.755, "open": 29.24, "high": 29.24, "low": 23.82, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-10-23T12:39:58", "percent_change": -16.3937, "prev_day_close": 29.0050001144409}, {"option": "QQQ261029C00731000", "bid": 1.32, "bid_size": 270.0, "ask": 1.34, "ask_size": 270.0, "iv": 0.2303, "open_interest": 115.0, "volume": 208.0, "delta": 0.1301, "gamma": 0.01, "vega": 0.1968, "theta": -0.3566, "rho": 0.0098, "theo": 1.3288, "change": -0.63, "open": 1.65, "high": 1.91, "low": 1.27, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-10-23T14:26:28", "percent_change": -32.8125, "prev_day_close": 1.9200000166893}, {"option": "QQQ261029P00731000", "bid": 25.82, "bid_size": 30.0, "ask": 26.16, "ask_size": 30.0, "iv": 0.2302, "open_interest": 70.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0102, "vega": 0.1862, "theta": -0.3629, "rho": -0.0263, "theo": 25.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.53, "last_trade_time": "2026-10-22T15:44:39", "percent_change": 0.0, "prev_day_close": 29.8199996948242}, {"option": "QQQ261029C00732000", "bid": 1.18, "bid_size": 248.0, "ask": 1.2, "ask_size": 238.0, "iv": 0.229, "open_interest": 163.0, "volume": 648.0, "delta": 0.1195, "gamma": 0.0095, "vega": 0.1859, "theta": -0.3325, "rho": 0.009, "theo": 1.1911, "change": -0.565, "open": 1.52, "high": 1.76, "low": 1.16, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T13:57:13", "percent_change": -32.0113, "prev_day_close": 1.76499998569489}, {"option": "QQQ261029P00732000", "bid": 26.69, "bid_size": 30.0, "ask": 27.13, "ask_size": 4.0, "iv": 0.2322, "open_interest": 376.0, "volume": 1.0, "delta": -0.8885, "gamma": 0.0096, "vega": 0.1758, "theta": -0.3378, "rho": -0.027, "theo": 26.8616, "change": -4.98, "open": 25.7, "high": 25.7, "low": 25.7, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-10-23T11:40:15", "percent_change": -16.2321, "prev_day_close": 30.6800003051758}, {"option": "QQQ261029C00733000", "bid": 1.06, "bid_size": 249.0, "ask": 1.08, "ask_size": 250.0, "iv": 0.2284, "open_interest": 160.0, "volume": 837.0, "delta": 0.1096, "gamma": 0.009, "vega": 0.1751, "theta": -0.3092, "rho": 0.0083, "theo": 1.0658, "change": -0.58, "open": 1.34, "high": 1.47, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-23T14:20:03", "percent_change": -35.5828, "prev_day_close": 1.62999999523163}, {"option": "QQQ261029P00733000", "bid": 27.56, "bid_size": 30.0, "ask": 27.91, "ask_size": 30.0, "iv": 0.2276, "open_interest": 49.0, "volume": 1.0, "delta": -0.8986, "gamma": 0.0091, "vega": 0.166, "theta": -0.3136, "rho": -0.027, "theo": 27.7437, "change": -5.205, "open": 26.32, "high": 26.32, "low": 26.32, "tick": "down", "last_trade_price": 26.32, "last_trade_time": "2026-10-23T12:46:25", "percent_change": -16.5107, "prev_day_close": 31.5250005722046}, {"option": "QQQ261029C00734000", "bid": 0.94, "bid_size": 177.0, "ask": 0.96, "ask_size": 250.0, "iv": 0.227, "open_interest": 215.0, "volume": 192.0, "delta": 0.1002, "gamma": 0.0084, "vega": 0.1644, "theta": -0.2868, "rho": 0.0076, "theo": 0.9523, "change": -0.55, "open": 1.23, "high": 1.42, "low": 0.92, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-23T14:15:15", "percent_change": -36.6667, "prev_day_close": 1.5}, {"option": "QQQ261029P00734000", "bid": 28.46, "bid_size": 30.0, "ask": 28.9, "ask_size": 4.0, "iv": 0.2306, "open_interest": 7.0, "volume": 5.0, "delta": -0.908, "gamma": 0.0085, "vega": 0.1533, "theta": -0.29, "rho": -0.0217, "theo": 28.6394, "change": -2.245, "open": 30.18, "high": 30.39, "low": 30.17, "tick": "no_change", "last_trade_price": 30.17, "last_trade_time": "2026-10-23T09:57:11", "percent_change": -6.9258, "prev_day_close": 32.4149990081787}, {"option": "QQQ261029C00735000", "bid": 0.84, "bid_size": 390.0, "ask": 0.86, "ask_size": 360.0, "iv": 0.2264, "open_interest": 1261.0, "volume": 875.0, "delta": 0.0915, "gamma": 0.0079, "vega": 0.1541, "theta": -0.2655, "rho": 0.0069, "theo": 0.8498, "change": -0.545, "open": 1.18, "high": 1.3, "low": 0.82, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-23T14:32:15", "percent_change": -39.6364, "prev_day_close": 1.375}, {"option": "QQQ261029P00735000", "bid": 29.36, "bid_size": 30.0, "ask": 29.8, "ask_size": 4.0, "iv": 0.2295, "open_interest": 80.0, "volume": 14.0, "delta": -0.9168, "gamma": 0.008, "vega": 0.1412, "theta": -0.2671, "rho": -0.0223, "theo": 29.5466, "change": -4.55, "open": 31.3, "high": 31.3, "low": 28.1, "tick": "up", "last_trade_price": 28.71, "last_trade_time": "2026-10-23T12:33:30", "percent_change": -13.6801, "prev_day_close": 33.2600002288818}, {"option": "QQQ261029C00736000", "bid": 0.75, "bid_size": 252.0, "ask": 0.77, "ask_size": 253.0, "iv": 0.2258, "open_interest": 235.0, "volume": 240.0, "delta": 0.0834, "gamma": 0.0074, "vega": 0.1442, "theta": -0.2452, "rho": 0.0063, "theo": 0.7575, "change": -0.52, "open": 1.0, "high": 1.15, "low": 0.73, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-10-23T14:22:55", "percent_change": -41.2698, "prev_day_close": 1.25999999046326}, {"option": "QQQ261029P00736000", "bid": 30.24, "bid_size": 30.0, "ask": 30.54, "ask_size": 4.0, "iv": 0.221, "open_interest": 19.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0074, "vega": 0.1331, "theta": -0.2456, "rho": -0.0228, "theo": 30.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-10-22T11:46:51", "percent_change": 0.0, "prev_day_close": 34.1100006103516}, {"option": "QQQ261029C00737000", "bid": 0.67, "bid_size": 455.0, "ask": 0.68, "ask_size": 66.0, "iv": 0.2254, "open_interest": 167.0, "volume": 1694.0, "delta": 0.0757, "gamma": 0.0069, "vega": 0.1343, "theta": -0.2259, "rho": 0.0057, "theo": 0.6735, "change": -0.33, "open": 1.04, "high": 1.05, "low": 0.81, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-10-23T12:21:13", "percent_change": -28.4483, "prev_day_close": 1.1599999666214}, {"option": "QQQ261029P00737000", "bid": 31.19, "bid_size": 30.0, "ask": 31.56, "ask_size": 30.0, "iv": 0.2239, "open_interest": 2.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0069, "vega": 0.1234, "theta": -0.2254, "rho": -0.02, "theo": 31.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.39, "last_trade_time": "2026-10-22T11:40:54", "percent_change": 0.0, "prev_day_close": 35.0700016021728}, {"option": "QQQ261029C00738000", "bid": 0.59, "bid_size": 299.0, "ask": 0.61, "ask_size": 368.0, "iv": 0.2244, "open_interest": 487.0, "volume": 1234.0, "delta": 0.069, "gamma": 0.0064, "vega": 0.1254, "theta": -0.2081, "rho": 0.0052, "theo": 0.6009, "change": -0.435, "open": 0.99, "high": 0.99, "low": 0.57, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-23T13:58:04", "percent_change": -41.2322, "prev_day_close": 1.05500000715256}, {"option": "QQQ261029P00738000", "bid": 32.12, "bid_size": 30.0, "ask": 32.62, "ask_size": 30.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0064, "vega": 0.1115, "theta": -0.2058, "rho": -0.0174, "theo": 32.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-10-22T13:03:08", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "QQQ261029C00739000", "bid": 0.53, "bid_size": 477.0, "ask": 0.54, "ask_size": 373.0, "iv": 0.224, "open_interest": 453.0, "volume": 242.0, "delta": 0.0627, "gamma": 0.006, "vega": 0.1166, "theta": -0.1914, "rho": 0.0047, "theo": 0.535, "change": -0.385, "open": 0.8, "high": 0.88, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-23T13:20:28", "percent_change": -39.4872, "prev_day_close": 0.974999994039536}, {"option": "QQQ261029P00739000", "bid": 33.06, "bid_size": 30.0, "ask": 33.56, "ask_size": 30.0, "iv": 0.2284, "open_interest": 3.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0059, "vega": 0.1028, "theta": -0.1875, "rho": -0.0178, "theo": 33.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.46, "last_trade_time": "2026-10-21T12:39:18", "percent_change": 0.0, "prev_day_close": 36.7600002288818}, {"option": "QQQ261029C00740000", "bid": 0.47, "bid_size": 375.0, "ask": 0.48, "ask_size": 56.0, "iv": 0.2236, "open_interest": 721.0, "volume": 886.0, "delta": 0.0569, "gamma": 0.0056, "vega": 0.1085, "theta": -0.1758, "rho": 0.0043, "theo": 0.4764, "change": -0.42, "open": 0.67, "high": 0.79, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-23T14:24:07", "percent_change": -47.191, "prev_day_close": 0.889999985694885}, {"option": "QQQ261029P00740000", "bid": 34.01, "bid_size": 30.0, "ask": 34.51, "ask_size": 30.0, "iv": 0.2286, "open_interest": 56.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0054, "vega": 0.0963, "theta": -0.1707, "rho": -0.0177, "theo": 34.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-10-22T15:13:45", "percent_change": 0.0, "prev_day_close": 37.5850009918213}, {"option": "QQQ261029C00741000", "bid": 0.42, "bid_size": 158.0, "ask": 0.43, "ask_size": 46.0, "iv": 0.2236, "open_interest": 72.0, "volume": 43.0, "delta": 0.0516, "gamma": 0.0052, "vega": 0.1006, "theta": -0.1614, "rho": 0.0039, "theo": 0.4245, "change": -0.395, "open": 0.63, "high": 0.7, "low": 0.41, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-23T14:33:11", "percent_change": -48.4663, "prev_day_close": 0.814999997615814}, {"option": "QQQ261029P00741000", "bid": 33.6, "bid_size": 30.0, "ask": 37.04, "ask_size": 30.0, "iv": 0.2399, "open_interest": 1.0, "volume": 1.0, "delta": -0.9564, "gamma": 0.005, "vega": 0.0877, "theta": -0.1552, "rho": -0.0128, "theo": 35.1703, "change": 0.125, "open": 38.78, "high": 38.78, "low": 38.78, "tick": "up", "last_trade_price": 38.78, "last_trade_time": "2026-10-23T09:31:44", "percent_change": 0.323372, "prev_day_close": 38.6550006866455}, {"option": "QQQ261029C00742000", "bid": 0.37, "bid_size": 307.0, "ask": 0.39, "ask_size": 251.0, "iv": 0.2236, "open_interest": 476.0, "volume": 907.0, "delta": 0.0468, "gamma": 0.0048, "vega": 0.0932, "theta": -0.1481, "rho": 0.0035, "theo": 0.3785, "change": -0.345, "open": 0.66, "high": 0.66, "low": 0.39, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T14:10:43", "percent_change": -46.3087, "prev_day_close": 0.745000004768372}, {"option": "QQQ261029P00742000", "bid": 34.56, "bid_size": 30.0, "ask": 37.99, "ask_size": 30.0, "iv": 0.2404, "open_interest": 11.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0046, "vega": 0.0784, "theta": -0.1405, "rho": -0.0131, "theo": 36.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.89, "last_trade_time": "2026-10-20T14:08:33", "percent_change": 0.0, "prev_day_close": 39.5249996185303}, {"option": "QQQ261029C00743000", "bid": 0.33, "bid_size": 437.0, "ask": 0.34, "ask_size": 64.0, "iv": 0.2232, "open_interest": 238.0, "volume": 194.0, "delta": 0.0424, "gamma": 0.0044, "vega": 0.0864, "theta": -0.1358, "rho": 0.0032, "theo": 0.3378, "change": -0.325, "open": 0.51, "high": 0.61, "low": 0.33, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T14:08:08", "percent_change": -48.1481, "prev_day_close": 0.675000011920929}, {"option": "QQQ261029P00743000", "bid": 35.53, "bid_size": 30.0, "ask": 38.97, "ask_size": 30.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0042, "vega": 0.0723, "theta": -0.1271, "rho": -0.0134, "theo": 37.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4299983978272}, {"option": "QQQ261029C00744000", "bid": 0.3, "bid_size": 373.0, "ask": 0.31, "ask_size": 374.0, "iv": 0.2245, "open_interest": 283.0, "volume": 411.0, "delta": 0.0384, "gamma": 0.0041, "vega": 0.08, "theta": -0.1245, "rho": 0.0029, "theo": 0.3014, "change": -0.325, "open": 0.53, "high": 0.53, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-23T13:31:01", "percent_change": -52.8455, "prev_day_close": 0.615000009536743}, {"option": "QQQ261029P00744000", "bid": 36.52, "bid_size": 30.0, "ask": 39.92, "ask_size": 30.0, "iv": 0.2445, "open_interest": 1.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0038, "vega": 0.0676, "theta": -0.115, "rho": -0.013, "theo": 38.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.13, "last_trade_time": "2026-10-22T09:32:08", "percent_change": 0.0, "prev_day_close": 41.4650001525879}, {"option": "QQQ261029C00745000", "bid": 0.26, "bid_size": 516.0, "ask": 0.28, "ask_size": 380.0, "iv": 0.2242, "open_interest": 619.0, "volume": 1317.0, "delta": 0.0349, "gamma": 0.0038, "vega": 0.0741, "theta": -0.1144, "rho": 0.0026, "theo": 0.2702, "change": -0.275, "open": 0.45, "high": 0.45, "low": 0.26, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-23T14:12:02", "percent_change": -48.6726, "prev_day_close": 0.564999997615814}, {"option": "QQQ261029P00745000", "bid": 37.47, "bid_size": 30.0, "ask": 40.91, "ask_size": 30.0, "iv": 0.2457, "open_interest": 10.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0035, "vega": 0.0611, "theta": -0.104, "rho": -0.0091, "theo": 39.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.99, "last_trade_time": "2026-10-21T11:29:27", "percent_change": 0.0, "prev_day_close": 42.2950000762939}, {"option": "QQQ261029C00746000", "bid": 0.24, "bid_size": 373.0, "ask": 0.25, "ask_size": 375.0, "iv": 0.2252, "open_interest": 141.0, "volume": 113.0, "delta": 0.0316, "gamma": 0.0034, "vega": 0.0685, "theta": -0.1049, "rho": 0.0024, "theo": 0.2417, "change": -0.255, "open": 0.4, "high": 0.44, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T12:56:01", "percent_change": -49.5146, "prev_day_close": 0.514999985694885}, {"option": "QQQ261029P00746000", "bid": 38.5, "bid_size": 30.0, "ask": 41.89, "ask_size": 30.0, "iv": 0.2512, "open_interest": 32.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0032, "vega": 0.0544, "theta": -0.0938, "rho": -0.0093, "theo": 40.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.24, "last_trade_time": "2026-10-22T15:24:11", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "QQQ261029C00747000", "bid": 0.21, "bid_size": 524.0, "ask": 0.22, "ask_size": 380.0, "iv": 0.2244, "open_interest": 393.0, "volume": 7.0, "delta": 0.0288, "gamma": 0.0032, "vega": 0.0636, "theta": -0.0964, "rho": 0.0022, "theo": 0.2172, "change": -0.265, "open": 0.31, "high": 0.37, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T13:44:00", "percent_change": -56.9892, "prev_day_close": 0.464999988675118}, {"option": "QQQ261029P00747000", "bid": 39.44, "bid_size": 30.0, "ask": 42.88, "ask_size": 30.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0029, "vega": 0.0494, "theta": -0.0846, "rho": -0.0094, "theo": 41.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "QQQ261029C00748000", "bid": 0.19, "bid_size": 606.0, "ask": 0.2, "ask_size": 437.0, "iv": 0.2253, "open_interest": 184.0, "volume": 30.0, "delta": 0.0262, "gamma": 0.0029, "vega": 0.0589, "theta": -0.0886, "rho": 0.002, "theo": 0.1952, "change": -0.225, "open": 0.35, "high": 0.36, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T14:31:28", "percent_change": -52.9412, "prev_day_close": 0.424999997019768}, {"option": "QQQ261029P00748000", "bid": 40.44, "bid_size": 30.0, "ask": 43.86, "ask_size": 30.0, "iv": 0.2547, "open_interest": 0.0, "volume": 2.0, "delta": -0.9803, "gamma": 0.0026, "vega": 0.0463, "theta": -0.0762, "rho": -0.0093, "theo": 41.9869, "change": -4.995, "open": 40.46, "high": 40.46, "low": 40.46, "tick": "up", "last_trade_price": 40.46, "last_trade_time": "2026-10-23T11:12:42", "percent_change": -10.9889, "prev_day_close": 45.4549999237061}, {"option": "QQQ261029C00749000", "bid": 0.17, "bid_size": 487.0, "ask": 0.18, "ask_size": 250.0, "iv": 0.2258, "open_interest": 511.0, "volume": 313.0, "delta": 0.0238, "gamma": 0.0027, "vega": 0.0546, "theta": -0.0814, "rho": 0.0018, "theo": 0.1757, "change": -0.205, "open": 0.32, "high": 0.34, "low": 0.16, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T14:06:05", "percent_change": -53.2468, "prev_day_close": 0.385000005364418}, {"option": "QQQ261029P00749000", "bid": 41.42, "bid_size": 30.0, "ask": 44.85, "ask_size": 30.0, "iv": 0.2572, "open_interest": 70.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0024, "vega": 0.0426, "theta": -0.0688, "rho": -0.0065, "theo": 42.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.32, "last_trade_time": "2026-10-19T15:05:32", "percent_change": 0.0, "prev_day_close": 46.3099994659424}, {"option": "QQQ261029C00750000", "bid": 0.15, "bid_size": 586.0, "ask": 0.17, "ask_size": 450.0, "iv": 0.2273, "open_interest": 1307.0, "volume": 63.0, "delta": 0.0217, "gamma": 0.0025, "vega": 0.0504, "theta": -0.0749, "rho": 0.0016, "theo": 0.1582, "change": -0.2, "open": 0.29, "high": 0.29, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T13:26:49", "percent_change": -57.1429, "prev_day_close": 0.350000008940697}, {"option": "QQQ261029P00750000", "bid": 42.48, "bid_size": 30.0, "ask": 45.84, "ask_size": 30.0, "iv": 0.2656, "open_interest": 34.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0022, "vega": 0.0378, "theta": -0.062, "rho": -0.0061, "theo": 43.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.96, "last_trade_time": "2026-10-21T09:59:16", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "QQQ261029C00751000", "bid": 0.14, "bid_size": 320.0, "ask": 0.15, "ask_size": 374.0, "iv": 0.2279, "open_interest": 340.0, "volume": 18.0, "delta": 0.0198, "gamma": 0.0023, "vega": 0.0468, "theta": -0.069, "rho": 0.0015, "theo": 0.1431, "change": -0.14, "open": 0.31, "high": 0.31, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T11:10:00", "percent_change": -43.75, "prev_day_close": 0.320000007748604}, {"option": "QQQ261029P00751000", "bid": 43.45, "bid_size": 30.0, "ask": 46.81, "ask_size": 30.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.002, "vega": 0.0337, "theta": -0.0559, "rho": -0.0062, "theo": 44.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4349994659424}, {"option": "QQQ261029C00752000", "bid": 0.12, "bid_size": 552.0, "ask": 0.14, "ask_size": 347.0, "iv": 0.2284, "open_interest": 205.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0021, "vega": 0.0434, "theta": -0.0636, "rho": 0.0014, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-22T15:56:02", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "QQQ261029P00752000", "bid": 44.4, "bid_size": 30.0, "ask": 47.83, "ask_size": 30.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0018, "vega": 0.0309, "theta": -0.0503, "rho": -0.0063, "theo": 45.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.57, "last_trade_time": "2026-10-19T15:03:55", "percent_change": 0.0, "prev_day_close": 49.2950000762939}, {"option": "QQQ261029C00753000", "bid": 0.11, "bid_size": 458.0, "ask": 0.12, "ask_size": 373.0, "iv": 0.2286, "open_interest": 132.0, "volume": 29.0, "delta": 0.0165, "gamma": 0.002, "vega": 0.0403, "theta": -0.0586, "rho": 0.0012, "theo": 0.1173, "change": -0.14, "open": 0.24, "high": 0.24, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T14:06:06", "percent_change": -53.8462, "prev_day_close": 0.260000005364418}, {"option": "QQQ261029P00753000", "bid": 45.44, "bid_size": 30.0, "ask": 48.8, "ask_size": 30.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0016, "vega": 0.029, "theta": -0.0452, "rho": -0.006, "theo": 46.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4349994659424}, {"option": "QQQ261029C00754000", "bid": 0.1, "bid_size": 399.0, "ask": 0.11, "ask_size": 251.0, "iv": 0.2297, "open_interest": 371.0, "volume": 35.0, "delta": 0.0151, "gamma": 0.0018, "vega": 0.0374, "theta": -0.0542, "rho": 0.0011, "theo": 0.1065, "change": -0.11, "open": 0.23, "high": 0.23, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T11:21:52", "percent_change": -45.8333, "prev_day_close": 0.240000002086163}, {"option": "QQQ261029P00754000", "bid": 46.39, "bid_size": 30.0, "ask": 49.77, "ask_size": 30.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0015, "vega": 0.0267, "theta": -0.0408, "rho": -0.0038, "theo": 47.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4250011444092}, {"option": "QQQ261029C00755000", "bid": 0.09, "bid_size": 461.0, "ask": 0.1, "ask_size": 253.0, "iv": 0.2306, "open_interest": 267.0, "volume": 81.0, "delta": 0.0138, "gamma": 0.0017, "vega": 0.0347, "theta": -0.0501, "rho": 0.001, "theo": 0.0969, "change": -0.13, "open": 0.23, "high": 0.23, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T13:55:25", "percent_change": -59.0909, "prev_day_close": 0.219999998807907}, {"option": "QQQ261029P00755000", "bid": 47.45, "bid_size": 30.0, "ask": 50.79, "ask_size": 30.0, "iv": 0.2826, "open_interest": 0.0, "volume": 2.0, "delta": -0.9909, "gamma": 0.0014, "vega": 0.0238, "theta": -0.0369, "rho": -0.0038, "theo": 48.9185, "change": -3.885, "open": 46.71, "high": 48.55, "low": 46.71, "tick": "up", "last_trade_price": 48.55, "last_trade_time": "2026-10-23T13:02:50", "percent_change": -7.40917, "prev_day_close": 52.4349994659424}, {"option": "QQQ261029C00756000", "bid": 0.08, "bid_size": 545.0, "ask": 0.1, "ask_size": 594.0, "iv": 0.2329, "open_interest": 73.0, "volume": 5.0, "delta": 0.0127, "gamma": 0.0015, "vega": 0.0323, "theta": -0.0464, "rho": 0.0009, "theo": 0.0883, "change": -0.1, "open": 0.16, "high": 0.16, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T12:58:17", "percent_change": -50.0, "prev_day_close": 0.199999995529652}, {"option": "QQQ261029P00756000", "bid": 48.37, "bid_size": 27.0, "ask": 51.82, "ask_size": 30.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0012, "vega": 0.0212, "theta": -0.0334, "rho": -0.0038, "theo": 49.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4250011444092}, {"option": "QQQ261029C00757000", "bid": 0.08, "bid_size": 378.0, "ask": 0.09, "ask_size": 379.0, "iv": 0.235, "open_interest": 224.0, "volume": 2.0, "delta": 0.0117, "gamma": 0.0014, "vega": 0.03, "theta": -0.043, "rho": 0.0009, "theo": 0.0807, "change": -0.03, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T10:08:14", "percent_change": -16.6667, "prev_day_close": 0.179999999701977}, {"option": "QQQ261029P00757000", "bid": 49.37, "bid_size": 27.0, "ask": 52.75, "ask_size": 30.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0011, "vega": 0.0192, "theta": -0.0302, "rho": -0.0039, "theo": 50.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4349994659424}, {"option": "QQQ261029C00758000", "bid": 0.07, "bid_size": 324.0, "ask": 0.08, "ask_size": 230.0, "iv": 0.2352, "open_interest": 31.0, "volume": 3.0, "delta": 0.0107, "gamma": 0.0013, "vega": 0.028, "theta": -0.0399, "rho": 0.0008, "theo": 0.0739, "change": -0.07, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T10:29:34", "percent_change": -41.1765, "prev_day_close": 0.170000001788139}, {"option": "QQQ261029P00758000", "bid": 50.37, "bid_size": 27.0, "ask": 53.8, "ask_size": 27.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.001, "vega": 0.018, "theta": -0.0273, "rho": -0.0038, "theo": 51.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4349994659424}, {"option": "QQQ261029C00759000", "bid": 0.06, "bid_size": 415.0, "ask": 0.07, "ask_size": 250.0, "iv": 0.2348, "open_interest": 92.0, "volume": 1.0, "delta": 0.0099, "gamma": 0.0012, "vega": 0.0262, "theta": -0.0372, "rho": 0.0007, "theo": 0.0678, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T09:59:21", "percent_change": -13.3333, "prev_day_close": 0.149999998509884}, {"option": "QQQ261029P00759000", "bid": 51.37, "bid_size": 27.0, "ask": 54.75, "ask_size": 30.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0009, "vega": 0.0169, "theta": -0.0247, "rho": -0.0033, "theo": 52.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.420000076294}, {"option": "QQQ261029C00760000", "bid": 0.06, "bid_size": 378.0, "ask": 0.07, "ask_size": 379.0, "iv": 0.2385, "open_interest": 379.0, "volume": 559.0, "delta": 0.0091, "gamma": 0.0011, "vega": 0.0244, "theta": -0.0346, "rho": 0.0007, "theo": 0.0624, "change": -0.06, "open": 0.16, "high": 0.16, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T11:27:16", "percent_change": -42.8571, "prev_day_close": 0.140000000596046}, {"option": "QQQ261029P00760000", "bid": 52.37, "bid_size": 27.0, "ask": 55.77, "ask_size": 30.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0008, "vega": 0.0156, "theta": -0.0225, "rho": -0.0022, "theo": 53.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.82, "last_trade_time": "2026-10-21T10:01:38", "percent_change": 0.0, "prev_day_close": 57.4349994659424}, {"option": "QQQ261029C00761000", "bid": 0.05, "bid_size": 412.0, "ask": 0.06, "ask_size": 109.0, "iv": 0.2375, "open_interest": 44.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.001, "vega": 0.0229, "theta": -0.0324, "rho": 0.0006, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T12:56:16", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "QQQ261029P00761000", "bid": 53.36, "bid_size": 27.0, "ask": 56.74, "ask_size": 30.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0008, "vega": 0.014, "theta": -0.0206, "rho": -0.0022, "theo": 54.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.78, "last_trade_time": "2026-10-16T15:52:10", "percent_change": 0.0, "prev_day_close": 58.4400005340576}, {"option": "QQQ261029C00762000", "bid": 0.05, "bid_size": 399.0, "ask": 0.06, "ask_size": 379.0, "iv": 0.2412, "open_interest": 66.0, "volume": 20.0, "delta": 0.0078, "gamma": 0.001, "vega": 0.0214, "theta": -0.0303, "rho": 0.0006, "theo": 0.0533, "change": -0.06, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T14:17:17", "percent_change": -50.0, "prev_day_close": 0.119999997317791}, {"option": "QQQ261029P00762000", "bid": 54.36, "bid_size": 27.0, "ask": 57.77, "ask_size": 30.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0007, "vega": 0.0127, "theta": -0.0188, "rho": -0.0022, "theo": 55.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4300003051758}, {"option": "QQQ261029C00763000", "bid": 0.04, "bid_size": 615.0, "ask": 0.06, "ask_size": 556.0, "iv": 0.2421, "open_interest": 146.0, "volume": 1.0, "delta": 0.0073, "gamma": 0.0009, "vega": 0.0201, "theta": -0.0284, "rho": 0.0005, "theo": 0.0495, "change": -0.04, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T10:31:59", "percent_change": -36.3636, "prev_day_close": 0.109999999403954}, {"option": "QQQ261029P00763000", "bid": 55.36, "bid_size": 27.0, "ask": 58.78, "ask_size": 30.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0006, "vega": 0.0115, "theta": -0.0172, "rho": -0.0023, "theo": 56.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4400005340576}, {"option": "QQQ261029C00764000", "bid": 0.04, "bid_size": 419.0, "ask": 0.05, "ask_size": 306.0, "iv": 0.2428, "open_interest": 47.0, "volume": 2.0, "delta": 0.0068, "gamma": 0.0008, "vega": 0.0189, "theta": -0.0267, "rho": 0.0005, "theo": 0.046, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T09:36:35", "percent_change": -10.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261029P00764000", "bid": 56.36, "bid_size": 27.0, "ask": 59.75, "ask_size": 30.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0006, "vega": 0.0106, "theta": -0.0158, "rho": -0.0022, "theo": 57.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.375}, {"option": "QQQ261029C00765000", "bid": 0.04, "bid_size": 255.0, "ask": 0.05, "ask_size": 393.0, "iv": 0.2464, "open_interest": 168.0, "volume": 1.0, "delta": 0.0064, "gamma": 0.0008, "vega": 0.0178, "theta": -0.0251, "rho": 0.0005, "theo": 0.0429, "change": -0.03, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T12:17:52", "percent_change": -33.3333, "prev_day_close": 0.0899999998509884}, {"option": "QQQ261029P00765000", "bid": 57.36, "bid_size": 27.0, "ask": 60.78, "ask_size": 30.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0006, "vega": 0.01, "theta": -0.0145, "rho": -0.0022, "theo": 58.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "QQQ261029C00766000", "bid": 0.03, "bid_size": 515.0, "ask": 0.05, "ask_size": 375.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0007, "vega": 0.0168, "theta": -0.0237, "rho": 0.0004, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.080000001937151}, {"option": "QQQ261029P00766000", "bid": 58.36, "bid_size": 27.0, "ask": 61.74, "ask_size": 30.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0005, "vega": 0.0095, "theta": -0.0133, "rho": -0.0021, "theo": 59.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.375}, {"option": "QQQ261029C00767000", "bid": 0.03, "bid_size": 395.0, "ask": 0.04, "ask_size": 141.0, "iv": 0.247, "open_interest": 245.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0007, "vega": 0.0158, "theta": -0.0224, "rho": 0.0004, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T10:39:51", "percent_change": 0.0, "prev_day_close": 0.080000001937151}, {"option": "QQQ261029P00767000", "bid": 59.36, "bid_size": 27.0, "ask": 62.79, "ask_size": 30.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0005, "vega": 0.009, "theta": -0.0123, "rho": -0.0019, "theo": 60.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4200019836426}, {"option": "QQQ261029C00768000", "bid": 0.03, "bid_size": 296.0, "ask": 0.04, "ask_size": 272.0, "iv": 0.2505, "open_interest": 24.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0006, "vega": 0.015, "theta": -0.0213, "rho": 0.0004, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T12:42:53", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261029P00768000", "bid": 60.36, "bid_size": 27.0, "ask": 63.74, "ask_size": 30.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0004, "vega": 0.0083, "theta": -0.0114, "rho": -0.0012, "theo": 61.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4300003051758}, {"option": "QQQ261029C00769000", "bid": 0.03, "bid_size": 378.0, "ask": 0.04, "ask_size": 379.0, "iv": 0.254, "open_interest": 80.0, "volume": 2.0, "delta": 0.0049, "gamma": 0.0006, "vega": 0.0142, "theta": -0.0202, "rho": 0.0004, "theo": 0.0333, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:42:13", "percent_change": -28.5714, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261029P00769000", "bid": 61.36, "bid_size": 27.0, "ask": 64.75, "ask_size": 30.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0004, "vega": 0.0077, "theta": -0.0107, "rho": -0.0012, "theo": 62.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.439998626709}, {"option": "QQQ261029C00770000", "bid": 0.03, "bid_size": 378.0, "ask": 0.04, "ask_size": 421.0, "iv": 0.2574, "open_interest": 25.0, "volume": 3.0, "delta": 0.0046, "gamma": 0.0006, "vega": 0.0135, "theta": -0.0192, "rho": 0.0003, "theo": 0.0315, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T11:42:13", "percent_change": -33.3333, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261029P00770000", "bid": 62.36, "bid_size": 27.0, "ask": 65.8, "ask_size": 27.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0071, "theta": -0.01, "rho": -0.0012, "theo": 63.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4200019836426}, {"option": "QQQ261029C00771000", "bid": 0.02, "bid_size": 493.0, "ask": 0.04, "ask_size": 394.0, "iv": 0.2563, "open_interest": 2.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0006, "vega": 0.0129, "theta": -0.0184, "rho": 0.0003, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T10:49:41", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261029P00771000", "bid": 63.36, "bid_size": 27.0, "ask": 66.74, "ask_size": 30.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0094, "rho": -0.0012, "theo": 64.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.439998626709}, {"option": "QQQ261029C00772000", "bid": 0.02, "bid_size": 427.0, "ask": 0.03, "ask_size": 142.0, "iv": 0.2549, "open_interest": 15.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0005, "vega": 0.0123, "theta": -0.0176, "rho": 0.0003, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T15:53:24", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261029P00772000", "bid": 64.36, "bid_size": 27.0, "ask": 67.79, "ask_size": 30.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.0061, "theta": -0.0088, "rho": -0.0012, "theo": 65.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4349975585938}, {"option": "QQQ261029C00773000", "bid": 0.02, "bid_size": 362.0, "ask": 0.03, "ask_size": 173.0, "iv": 0.2582, "open_interest": 2.0, "volume": 1.0, "delta": 0.004, "gamma": 0.0005, "vega": 0.0118, "theta": -0.0169, "rho": 0.0003, "theo": 0.027, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:29:52", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261029P00773000", "bid": 65.36, "bid_size": 27.0, "ask": 68.79, "ask_size": 30.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.0057, "theta": -0.0083, "rho": -0.0012, "theo": 66.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4349975585938}, {"option": "QQQ261029C00774000", "bid": 0.02, "bid_size": 329.0, "ask": 0.03, "ask_size": 225.0, "iv": 0.2616, "open_interest": 5.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0005, "vega": 0.0113, "theta": -0.0162, "rho": 0.0003, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-21T12:53:30", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261029P00774000", "bid": 66.39, "bid_size": 30.0, "ask": 69.77, "ask_size": 30.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0078, "rho": -0.0012, "theo": 67.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.435001373291}, {"option": "QQQ261029C00775000", "bid": 0.02, "bid_size": 341.0, "ask": 0.03, "ask_size": 270.0, "iv": 0.2649, "open_interest": 322.0, "volume": 1.0, "delta": 0.0036, "gamma": 0.0004, "vega": 0.0108, "theta": -0.0156, "rho": 0.0003, "theo": 0.0247, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T09:53:22", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261029P00775000", "bid": 67.36, "bid_size": 27.0, "ask": 70.74, "ask_size": 30.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0074, "rho": -0.0012, "theo": 68.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.0, "last_trade_time": "2026-10-19T09:34:25", "percent_change": 0.0, "prev_day_close": 72.4349975585938}, {"option": "QQQ261029C00780000", "bid": 0.01, "bid_size": 516.0, "ask": 0.03, "ask_size": 455.0, "iv": 0.2757, "open_interest": 110.0, "volume": 2.0, "delta": 0.0029, "gamma": 0.0004, "vega": 0.0089, "theta": -0.0133, "rho": 0.0002, "theo": 0.0205, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T12:24:00", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261029P00780000", "bid": 72.39, "bid_size": 30.0, "ask": 75.79, "ask_size": 30.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0058, "rho": -0.0009, "theo": 73.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4300003051758}, {"option": "QQQ261029C00785000", "bid": 0.01, "bid_size": 342.0, "ask": 0.02, "ask_size": 198.0, "iv": 0.284, "open_interest": 37.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0003, "vega": 0.0077, "theta": -0.0118, "rho": 0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T15:34:01", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261029P00785000", "bid": 77.39, "bid_size": 30.0, "ask": 80.77, "ask_size": 30.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0035, "theta": -0.005, "rho": -0.0006, "theo": 78.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4250030517578}, {"option": "QQQ261029C00790000", "bid": 0.01, "bid_size": 240.0, "ask": 0.02, "ask_size": 256.0, "iv": 0.2994, "open_interest": 10.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0107, "rho": 0.0002, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T12:12:26", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261029P00790000", "bid": 82.36, "bid_size": 27.0, "ask": 85.74, "ask_size": 30.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0044, "rho": -0.0006, "theo": 83.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4250030517578}, {"option": "QQQ261029C00795000", "bid": 0.01, "bid_size": 60.0, "ask": 0.02, "ask_size": 289.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.006, "theta": -0.0099, "rho": 0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T12:40:08", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261029P00795000", "bid": 87.36, "bid_size": 27.0, "ask": 90.77, "ask_size": 30.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0025, "theta": -0.004, "rho": -0.0006, "theo": 88.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4250030517578}, {"option": "QQQ261029C00800000", "bid": 0.01, "bid_size": 134.0, "ask": 0.02, "ask_size": 356.0, "iv": 0.3298, "open_interest": 60.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0055, "theta": -0.0093, "rho": 0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T09:53:33", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261029P00800000", "bid": 92.36, "bid_size": 27.0, "ask": 95.79, "ask_size": 30.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0036, "rho": -0.0006, "theo": 93.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4250030517578}, {"option": "QQQ261029C00805000", "bid": 0.01, "bid_size": 98.0, "ask": 0.02, "ask_size": 388.0, "iv": 0.3447, "open_interest": 82.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.005, "theta": -0.0088, "rho": 0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T09:56:23", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261029P00805000", "bid": 97.36, "bid_size": 27.0, "ask": 100.77, "ask_size": 30.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0033, "rho": -0.0006, "theo": 98.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.425003051758}, {"option": "QQQ261029C00810000", "bid": 0.01, "bid_size": 80.0, "ask": 0.02, "ask_size": 419.0, "iv": 0.3595, "open_interest": 5.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0083, "rho": 0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T09:56:32", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261029P00810000", "bid": 102.36, "bid_size": 27.0, "ask": 105.77, "ask_size": 30.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0019, "theta": -0.003, "rho": -0.0006, "theo": 103.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.425003051758}, {"option": "QQQ261029C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 493.0, "iv": 0.3616, "open_interest": 10.0, "volume": 9.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0078, "rho": 0.0001, "theo": 0.0111, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:42:40", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261029P00815000", "bid": 107.36, "bid_size": 27.0, "ask": 110.74, "ask_size": 30.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0028, "rho": -0.0006, "theo": 108.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.425003051758}, {"option": "QQQ261029C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 480.0, "iv": 0.3757, "open_interest": 98.0, "volume": 529.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0074, "rho": 0.0001, "theo": 0.0105, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:42:24", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261029P00820000", "bid": 112.36, "bid_size": 27.0, "ask": 115.78, "ask_size": 30.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0026, "rho": -0.0003, "theo": 113.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.435001373291}, {"option": "QQQ261029C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 504.0, "iv": 0.3897, "open_interest": 147.0, "volume": 44.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0036, "theta": -0.007, "rho": 0.0001, "theo": 0.0098, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:20:33", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261029P00825000", "bid": 117.36, "bid_size": 27.0, "ask": 120.8, "ask_size": 27.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0014, "theta": -0.0024, "rho": -0.0003, "theo": 118.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.444999694824}, {"option": "QQQ261029C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 349.0, "iv": 0.3826, "open_interest": 101.0, "volume": 79.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0066, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:59:34", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261029P00830000", "bid": 122.36, "bid_size": 27.0, "ask": 125.78, "ask_size": 30.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0012, "theta": -0.0023, "rho": -0.0003, "theo": 123.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.445003509521}, {"option": "QQQ261029C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 247.0, "iv": 0.3957, "open_interest": 196.0, "volume": 3.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.003, "theta": -0.0063, "rho": 0.0001, "theo": 0.0087, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:40:50", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261029P00835000", "bid": 127.36, "bid_size": 27.0, "ask": 130.8, "ask_size": 27.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0011, "theta": -0.0021, "rho": -0.0003, "theo": 128.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.444999694824}, {"option": "QQQ261029C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 169.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0028, "theta": -0.006, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261029P00840000", "bid": 132.36, "bid_size": 27.0, "ask": 135.76, "ask_size": 30.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.002, "rho": -0.0003, "theo": 133.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.424995422363}, {"option": "QQQ261029C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 369.0, "iv": 0.4216, "open_interest": 0.0, "volume": 3.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0056, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:53:38", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261029P00845000", "bid": 137.36, "bid_size": 27.0, "ask": 140.74, "ask_size": 30.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0009, "theta": -0.0018, "rho": -0.0003, "theo": 138.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.444999694824}, {"option": "QQQ261029C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 369.0, "iv": 0.4341, "open_interest": 0.0, "volume": 3.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0053, "rho": 0.0, "theo": 0.0071, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:41:17", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261029P00850000", "bid": 142.36, "bid_size": 27.0, "ask": 145.79, "ask_size": 30.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0017, "rho": -0.0003, "theo": 143.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.444999694824}, {"option": "QQQ261029C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 224.0, "iv": 0.4467, "open_interest": 10.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0022, "theta": -0.005, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T11:23:17", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261029P00855000", "bid": 147.36, "bid_size": 27.0, "ask": 150.78, "ask_size": 30.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0015, "rho": -0.0003, "theo": 148.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.444999694824}, {"option": "QQQ261029C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 215.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0021, "theta": -0.0047, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261029P00860000", "bid": 152.36, "bid_size": 27.0, "ask": 155.75, "ask_size": 30.0, "iv": 0.6709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0014, "rho": -0.0003, "theo": 153.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.424995422363}, {"option": "QQQ261029C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 229.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0019, "theta": -0.0044, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261029P00865000", "bid": 157.36, "bid_size": 27.0, "ask": 160.79, "ask_size": 30.0, "iv": 0.6956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0013, "rho": -0.0003, "theo": 158.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.444999694824}, {"option": "QQQ261029C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 240.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0018, "theta": -0.0042, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261029P00870000", "bid": 162.36, "bid_size": 27.0, "ask": 165.79, "ask_size": 30.0, "iv": 0.7124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0012, "rho": -0.0002, "theo": 163.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.444999694824}, {"option": "QQQ261029C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 251.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.004, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261029P00875000", "bid": 167.36, "bid_size": 27.0, "ask": 170.78, "ask_size": 30.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0011, "rho": -0.0001, "theo": 168.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.444999694824}, {"option": "QQQ261029C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 261.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0037, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261029P00880000", "bid": 172.36, "bid_size": 27.0, "ask": 175.76, "ask_size": 30.0, "iv": 0.7394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.001, "rho": -0.0001, "theo": 173.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.424995422363}, {"option": "QQQ261029C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 270.0, "iv": 0.5207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0035, "rho": 0.0, "theo": 0.0046, "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": 0.00999999977648258}, {"option": "QQQ261029P00885000", "bid": 177.36, "bid_size": 27.0, "ask": 180.79, "ask_size": 30.0, "iv": 0.7619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": -0.0001, "theo": 178.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.444999694824}, {"option": "QQQ261029C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 280.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0033, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261029P00890000", "bid": 182.36, "bid_size": 27.0, "ask": 185.79, "ask_size": 30.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": -0.0001, "theo": 183.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.444999694824}, {"option": "QQQ261029C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 293.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0031, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261029P00895000", "bid": 187.36, "bid_size": 27.0, "ask": 190.79, "ask_size": 30.0, "iv": 0.7942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": -0.0001, "theo": 188.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.424995422363}, {"option": "QQQ261029C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 347.0, "iv": 0.5564, "open_interest": 0.0, "volume": 25.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0029, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T09:54:44", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261029P00900000", "bid": 192.38, "bid_size": 27.0, "ask": 195.8, "ask_size": 30.0, "iv": 0.8165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": -0.0001, "theo": 193.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.444999694824}, {"option": "QQQ261030C00470000", "bid": 234.62, "bid_size": 30.0, "ask": 238.04, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0032, "theta": -0.0151, "rho": 0.1027, "theo": 236.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.35, "last_trade_time": "2026-10-22T10:58:56", "percent_change": 0.0, "prev_day_close": 233.190002441406}, {"option": "QQQ261030P00470000", "bid": 0.02, "bid_size": 413.0, "ask": 0.04, "ask_size": 384.0, "iv": 0.9822, "open_interest": 1418.0, "volume": 2537.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0032, "theta": -0.0151, "rho": -0.0001, "theo": 0.0242, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T13:20:41", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "QQQ261030C00475000", "bid": 229.68, "bid_size": 30.0, "ask": 233.04, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0035, "theta": -0.0166, "rho": 0.1038, "theo": 231.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.6, "last_trade_time": "2026-09-24T12:45:41", "percent_change": 0.0, "prev_day_close": 228.199996948242}, {"option": "QQQ261030P00475000", "bid": 0.02, "bid_size": 392.0, "ask": 0.04, "ask_size": 376.0, "iv": 0.9583, "open_interest": 559.0, "volume": 130.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0035, "theta": -0.0166, "rho": -0.0002, "theo": 0.0267, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T12:32:26", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "QQQ261030C00480000", "bid": 224.69, "bid_size": 30.0, "ask": 228.05, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0039, "theta": -0.0181, "rho": 0.1048, "theo": 226.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.22, "last_trade_time": "2026-10-12T11:50:45", "percent_change": 0.0, "prev_day_close": 223.440002441406}, {"option": "QQQ261030P00480000", "bid": 0.03, "bid_size": 306.0, "ask": 0.04, "ask_size": 405.0, "iv": 0.9473, "open_interest": 649.0, "volume": 32.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0039, "theta": -0.0181, "rho": -0.0002, "theo": 0.0295, "change": 0.0, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T13:15:20", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261030C00485000", "bid": 219.7, "bid_size": 30.0, "ask": 223.06, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0043, "theta": -0.0197, "rho": 0.1059, "theo": 221.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.84, "last_trade_time": "2026-10-09T12:48:36", "percent_change": 0.0, "prev_day_close": 218.309997558594}, {"option": "QQQ261030P00485000", "bid": 0.03, "bid_size": 175.0, "ask": 0.04, "ask_size": 314.0, "iv": 0.9237, "open_interest": 617.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0043, "theta": -0.0197, "rho": -0.0002, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T14:52:56", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "QQQ261030C00490000", "bid": 214.7, "bid_size": 30.0, "ask": 218.06, "ask_size": 30.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0047, "theta": -0.0214, "rho": 0.107, "theo": 216.586, "change": 2.71, "open": 216.13, "high": 216.13, "low": 216.13, "tick": "down", "last_trade_price": 216.13, "last_trade_time": "2026-10-23T13:53:04", "percent_change": 1.2698, "prev_day_close": 213.419998168945}, {"option": "QQQ261030P00490000", "bid": 0.03, "bid_size": 267.0, "ask": 0.05, "ask_size": 414.0, "iv": 0.9111, "open_interest": 496.0, "volume": 6.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0047, "theta": -0.0214, "rho": -0.0002, "theo": 0.0356, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T12:32:26", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261030C00495000", "bid": 209.71, "bid_size": 30.0, "ask": 213.07, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0232, "rho": 0.1081, "theo": 211.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.9, "last_trade_time": "2026-10-01T10:33:54", "percent_change": 0.0, "prev_day_close": 208.330001831055}, {"option": "QQQ261030P00495000", "bid": 0.03, "bid_size": 395.0, "ask": 0.05, "ask_size": 441.0, "iv": 0.8877, "open_interest": 490.0, "volume": 62.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0232, "rho": -0.0002, "theo": 0.039, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T10:53:16", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "QQQ261030C00500000", "bid": 204.67, "bid_size": 30.0, "ask": 208.07, "ask_size": 30.0, "iv": 0.0, "open_interest": 8.0, "volume": 45.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0252, "rho": 0.1091, "theo": 206.603, "change": 3.99, "open": 207.46, "high": 207.46, "low": 207.46, "tick": "down", "last_trade_price": 207.46, "last_trade_time": "2026-10-23T12:16:42", "percent_change": 1.96098, "prev_day_close": 203.470001220703}, {"option": "QQQ261030P00500000", "bid": 0.03, "bid_size": 567.0, "ask": 0.05, "ask_size": 421.0, "iv": 0.8644, "open_interest": 2187.0, "volume": 13.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0252, "rho": -0.0003, "theo": 0.0428, "change": -0.005, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:27:13", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261030C00505000", "bid": 199.72, "bid_size": 30.0, "ask": 203.08, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0271, "rho": 0.1102, "theo": 201.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.340003967285}, {"option": "QQQ261030P00505000", "bid": 0.04, "bid_size": 205.0, "ask": 0.06, "ask_size": 431.0, "iv": 0.8589, "open_interest": 175.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0272, "rho": -0.0003, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:47:13", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261030C00510000", "bid": 194.73, "bid_size": 30.0, "ask": 198.09, "ask_size": 30.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0292, "rho": 0.1113, "theo": 196.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.89, "last_trade_time": "2026-10-22T11:12:59", "percent_change": 0.0, "prev_day_close": 193.479995727539}, {"option": "QQQ261030P00510000", "bid": 0.04, "bid_size": 288.0, "ask": 0.06, "ask_size": 377.0, "iv": 0.8356, "open_interest": 180.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0293, "rho": -0.0003, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T13:41:34", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261030C00515000", "bid": 189.66, "bid_size": 30.0, "ask": 193.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0314, "rho": 0.1123, "theo": 191.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.61, "last_trade_time": "2026-09-25T15:09:24", "percent_change": 0.0, "prev_day_close": 188.369995117188}, {"option": "QQQ261030P00515000", "bid": 0.04, "bid_size": 411.0, "ask": 0.06, "ask_size": 358.0, "iv": 0.8126, "open_interest": 263.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0315, "rho": -0.0004, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T11:49:12", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261030C00520000", "bid": 184.75, "bid_size": 30.0, "ask": 188.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.008, "theta": -0.0337, "rho": 0.1134, "theo": 186.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.05, "last_trade_time": "2026-10-14T14:20:38", "percent_change": 0.0, "prev_day_close": 183.370002746582}, {"option": "QQQ261030P00520000", "bid": 0.05, "bid_size": 374.0, "ask": 0.06, "ask_size": 374.0, "iv": 0.797, "open_interest": 615.0, "volume": 1.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.008, "theta": -0.0338, "rho": -0.0004, "theo": 0.0597, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T09:33:53", "percent_change": 2.23517e-06, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261030C00525000", "bid": 179.75, "bid_size": 30.0, "ask": 183.11, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0087, "theta": -0.036, "rho": 0.1144, "theo": 181.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.99, "last_trade_time": "2026-10-22T11:36:13", "percent_change": 0.0, "prev_day_close": 178.379997253418}, {"option": "QQQ261030P00525000", "bid": 0.05, "bid_size": 401.0, "ask": 0.07, "ask_size": 437.0, "iv": 0.7807, "open_interest": 210.0, "volume": 72.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0361, "rho": -0.0004, "theo": 0.0646, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T11:35:39", "percent_change": -25.0, "prev_day_close": 0.080000001937151}, {"option": "QQQ261030C00530000", "bid": 174.76, "bid_size": 30.0, "ask": 178.12, "ask_size": 30.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0385, "rho": 0.1155, "theo": 176.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.43, "last_trade_time": "2026-10-13T15:39:07", "percent_change": 0.0, "prev_day_close": 173.29500579834}, {"option": "QQQ261030P00530000", "bid": 0.06, "bid_size": 371.0, "ask": 0.07, "ask_size": 370.0, "iv": 0.7639, "open_interest": 899.0, "volume": 153.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0386, "rho": -0.0005, "theo": 0.0698, "change": -0.02, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T13:32:07", "percent_change": -25.0, "prev_day_close": 0.080000001937151}, {"option": "QQQ261030C00535000", "bid": 169.77, "bid_size": 30.0, "ask": 173.13, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0411, "rho": 0.1165, "theo": 171.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.08, "last_trade_time": "2026-10-22T13:48:05", "percent_change": 0.0, "prev_day_close": 168.305000305176}, {"option": "QQQ261030P00535000", "bid": 0.06, "bid_size": 475.0, "ask": 0.08, "ask_size": 509.0, "iv": 0.7467, "open_interest": 679.0, "volume": 274.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0411, "rho": -0.0005, "theo": 0.0751, "change": -0.02, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T11:37:54", "percent_change": -22.2222, "prev_day_close": 0.0899999998509884}, {"option": "QQQ261030C00540000", "bid": 164.78, "bid_size": 30.0, "ask": 168.14, "ask_size": 30.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0438, "rho": 0.1176, "theo": 166.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.3, "last_trade_time": "2026-10-22T11:54:23", "percent_change": 0.0, "prev_day_close": 163.559997558594}, {"option": "QQQ261030P00540000", "bid": 0.07, "bid_size": 485.0, "ask": 0.08, "ask_size": 423.0, "iv": 0.7289, "open_interest": 565.0, "volume": 530.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0439, "rho": -0.0006, "theo": 0.0812, "change": -0.025, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T14:22:17", "percent_change": -26.3158, "prev_day_close": 0.0950000025331974}, {"option": "QQQ261030C00545000", "bid": 159.79, "bid_size": 30.0, "ask": 163.15, "ask_size": 30.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.012, "theta": -0.0466, "rho": 0.1186, "theo": 161.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.32, "last_trade_time": "2026-10-22T15:54:44", "percent_change": 0.0, "prev_day_close": 158.319999694824}, {"option": "QQQ261030P00545000", "bid": 0.07, "bid_size": 503.0, "ask": 0.09, "ask_size": 461.0, "iv": 0.7109, "open_interest": 1173.0, "volume": 471.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.012, "theta": -0.0467, "rho": -0.0006, "theo": 0.0874, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T14:11:07", "percent_change": -33.3333, "prev_day_close": 0.105000000447035}, {"option": "QQQ261030C00550000", "bid": 154.8, "bid_size": 30.0, "ask": 158.15, "ask_size": 30.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.013, "theta": -0.0496, "rho": 0.1197, "theo": 156.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.2, "last_trade_time": "2026-10-19T11:40:34", "percent_change": 0.0, "prev_day_close": 153.334999084473}, {"option": "QQQ261030P00550000", "bid": 0.08, "bid_size": 376.0, "ask": 0.1, "ask_size": 591.0, "iv": 0.6969, "open_interest": 732.0, "volume": 1014.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.013, "theta": -0.0495, "rho": -0.0006, "theo": 0.0937, "change": -0.02, "open": 0.09, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T13:29:36", "percent_change": -18.1818, "prev_day_close": 0.109999999403954}, {"option": "QQQ261030C00555000", "bid": 149.81, "bid_size": 30.0, "ask": 153.16, "ask_size": 30.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0141, "theta": -0.0526, "rho": 0.1207, "theo": 151.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.64, "last_trade_time": "2026-10-07T10:34:33", "percent_change": 0.0, "prev_day_close": 148.349998474121}, {"option": "QQQ261030P00555000", "bid": 0.09, "bid_size": 351.0, "ask": 0.1, "ask_size": 394.0, "iv": 0.6782, "open_interest": 395.0, "volume": 434.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0141, "theta": -0.0527, "rho": -0.0007, "theo": 0.101, "change": -0.02, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T12:03:05", "percent_change": -16.6667, "prev_day_close": 0.119999997317791}, {"option": "QQQ261030C00560000", "bid": 144.78, "bid_size": 30.0, "ask": 148.15, "ask_size": 30.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0153, "theta": -0.0559, "rho": 0.1217, "theo": 146.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.9, "last_trade_time": "2026-10-21T15:01:52", "percent_change": 0.0, "prev_day_close": 143.45499420166}, {"option": "QQQ261030P00560000", "bid": 0.1, "bid_size": 431.0, "ask": 0.11, "ask_size": 410.0, "iv": 0.6627, "open_interest": 2551.0, "volume": 573.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0153, "theta": -0.056, "rho": -0.0008, "theo": 0.1086, "change": -0.03, "open": 0.11, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T13:59:40", "percent_change": -23.0769, "prev_day_close": 0.129999998956919}, {"option": "QQQ261030C00565000", "bid": 139.76, "bid_size": 30.0, "ask": 143.19, "ask_size": 30.0, "iv": 0.0, "open_interest": 31.0, "volume": 2.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.0166, "theta": -0.0594, "rho": 0.1227, "theo": 141.7413, "change": 3.125, "open": 141.13, "high": 141.51, "low": 141.13, "tick": "up", "last_trade_price": 141.51, "last_trade_time": "2026-10-23T13:19:07", "percent_change": 2.25819, "prev_day_close": 138.38500213623}, {"option": "QQQ261030P00565000", "bid": 0.11, "bid_size": 258.0, "ask": 0.12, "ask_size": 400.0, "iv": 0.6464, "open_interest": 2441.0, "volume": 898.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0166, "theta": -0.0595, "rho": -0.0009, "theo": 0.1168, "change": -0.005, "open": 0.13, "high": 0.14, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T10:33:44", "percent_change": -3.44828, "prev_day_close": 0.145000003278255}, {"option": "QQQ261030C00570000", "bid": 134.86, "bid_size": 30.0, "ask": 138.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0003, "vega": 0.018, "theta": -0.063, "rho": 0.1237, "theo": 136.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 163.64, "last_trade_time": "2026-10-14T11:44:04", "percent_change": 0.0, "prev_day_close": 133.540000915527}, {"option": "QQQ261030P00570000", "bid": 0.12, "bid_size": 54.0, "ask": 0.13, "ask_size": 414.0, "iv": 0.6296, "open_interest": 370.0, "volume": 20.0, "delta": -0.0064, "gamma": 0.0003, "vega": 0.018, "theta": -0.0632, "rho": -0.0009, "theo": 0.1258, "change": -0.03, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T12:48:09", "percent_change": -18.75, "prev_day_close": 0.160000003874302}, {"option": "QQQ261030C00575000", "bid": 129.85, "bid_size": 30.0, "ask": 133.21, "ask_size": 30.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9928, "gamma": 0.0003, "vega": 0.0196, "theta": -0.067, "rho": 0.1247, "theo": 131.77, "change": -0.835, "open": 127.68, "high": 127.68, "low": 127.68, "tick": "down", "last_trade_price": 127.68, "last_trade_time": "2026-10-23T09:34:11", "percent_change": -0.649726, "prev_day_close": 128.514995574951}, {"option": "QQQ261030P00575000", "bid": 0.13, "bid_size": 375.0, "ask": 0.14, "ask_size": 406.0, "iv": 0.6121, "open_interest": 582.0, "volume": 1489.0, "delta": -0.0071, "gamma": 0.0003, "vega": 0.0196, "theta": -0.0672, "rho": -0.001, "theo": 0.1356, "change": -0.045, "open": 0.15, "high": 0.17, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T14:11:28", "percent_change": -25.7143, "prev_day_close": 0.175000004470348}, {"option": "QQQ261030C00580000", "bid": 124.89, "bid_size": 30.0, "ask": 128.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 133.0, "volume": 3.0, "delta": 0.9921, "gamma": 0.0004, "vega": 0.0213, "theta": -0.0714, "rho": 0.1257, "theo": 126.7858, "change": 2.26, "open": 125.95, "high": 125.95, "low": 125.95, "tick": "down", "last_trade_price": 125.95, "last_trade_time": "2026-10-23T13:36:16", "percent_change": 1.82715, "prev_day_close": 123.689998626709}, {"option": "QQQ261030P00580000", "bid": 0.14, "bid_size": 266.0, "ask": 0.15, "ask_size": 345.0, "iv": 0.5942, "open_interest": 892.0, "volume": 767.0, "delta": -0.0078, "gamma": 0.0004, "vega": 0.0214, "theta": -0.0715, "rho": -0.0011, "theo": 0.1465, "change": -0.035, "open": 0.17, "high": 0.19, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-23T12:48:34", "percent_change": -17.9487, "prev_day_close": 0.195000000298023}, {"option": "QQQ261030C00585000", "bid": 119.85, "bid_size": 30.0, "ask": 123.25, "ask_size": 30.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0004, "vega": 0.0233, "theta": -0.0761, "rho": 0.1267, "theo": 121.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.71, "last_trade_time": "2026-10-21T15:34:54", "percent_change": 0.0, "prev_day_close": 118.584999084473}, {"option": "QQQ261030P00585000", "bid": 0.15, "bid_size": 372.0, "ask": 0.17, "ask_size": 489.0, "iv": 0.5778, "open_interest": 785.0, "volume": 744.0, "delta": -0.0086, "gamma": 0.0004, "vega": 0.0234, "theta": -0.0763, "rho": -0.0012, "theo": 0.159, "change": -0.04, "open": 0.18, "high": 0.2, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T13:35:41", "percent_change": -19.0476, "prev_day_close": 0.21000000089407}, {"option": "QQQ261030C00590000", "bid": 114.9, "bid_size": 30.0, "ask": 118.27, "ask_size": 30.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0005, "vega": 0.0255, "theta": -0.0814, "rho": 0.1276, "theo": 116.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.57, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 113.600002288818}, {"option": "QQQ261030P00590000", "bid": 0.17, "bid_size": 287.0, "ask": 0.18, "ask_size": 378.0, "iv": 0.5612, "open_interest": 1384.0, "volume": 82.0, "delta": -0.0095, "gamma": 0.0005, "vega": 0.0256, "theta": -0.0816, "rho": -0.0014, "theo": 0.1729, "change": -0.06, "open": 0.23, "high": 0.23, "low": 0.16, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T13:29:36", "percent_change": -25.0, "prev_day_close": 0.240000002086163}, {"option": "QQQ261030C00595000", "bid": 109.93, "bid_size": 30.0, "ask": 113.29, "ask_size": 30.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0005, "vega": 0.028, "theta": -0.0874, "rho": 0.1286, "theo": 111.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.53, "last_trade_time": "2026-10-16T13:18:11", "percent_change": 0.0, "prev_day_close": 108.690002441406}, {"option": "QQQ261030P00595000", "bid": 0.18, "bid_size": 516.0, "ask": 0.2, "ask_size": 521.0, "iv": 0.5437, "open_interest": 8319.0, "volume": 452.0, "delta": -0.0106, "gamma": 0.0005, "vega": 0.0281, "theta": -0.0876, "rho": -0.0015, "theo": 0.1891, "change": -0.07, "open": 0.26, "high": 0.26, "low": 0.19, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T13:50:10", "percent_change": -25.9259, "prev_day_close": 0.269999995827675}, {"option": "QQQ261030C00600000", "bid": 104.96, "bid_size": 30.0, "ask": 107.99, "ask_size": 30.0, "iv": 0.0, "open_interest": 435.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0006, "vega": 0.031, "theta": -0.0943, "rho": 0.1295, "theo": 106.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.21, "last_trade_time": "2026-10-22T13:23:55", "percent_change": 0.0, "prev_day_close": 103.704998016357}, {"option": "QQQ261030P00600000", "bid": 0.21, "bid_size": 374.0, "ask": 0.22, "ask_size": 549.0, "iv": 0.529, "open_interest": 15996.0, "volume": 1806.0, "delta": -0.0119, "gamma": 0.0006, "vega": 0.031, "theta": -0.0946, "rho": -0.0017, "theo": 0.2082, "change": -0.09, "open": 0.29, "high": 0.31, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-23T14:15:53", "percent_change": -30.0, "prev_day_close": 0.299999997019768}, {"option": "QQQ261030C00601000", "bid": 103.96, "bid_size": 30.0, "ask": 107.32, "ask_size": 30.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0006, "vega": 0.0316, "theta": -0.0958, "rho": 0.1296, "theo": 105.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.17, "last_trade_time": "2026-09-30T11:19:12", "percent_change": 0.0, "prev_day_close": 102.709999084473}, {"option": "QQQ261030P00601000", "bid": 0.21, "bid_size": 290.0, "ask": 0.22, "ask_size": 297.0, "iv": 0.5242, "open_interest": 1653.0, "volume": 2.0, "delta": -0.0122, "gamma": 0.0006, "vega": 0.0317, "theta": -0.0961, "rho": -0.0017, "theo": 0.2124, "change": -0.08, "open": 0.21, "high": 0.23, "low": 0.21, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-23T13:39:34", "percent_change": -25.8065, "prev_day_close": 0.310000002384186}, {"option": "QQQ261030C00602000", "bid": 102.97, "bid_size": 30.0, "ask": 106.33, "ask_size": 30.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0006, "vega": 0.0323, "theta": -0.0974, "rho": 0.1298, "theo": 104.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 147.37, "last_trade_time": "2026-09-22T14:39:21", "percent_change": 0.0, "prev_day_close": 101.715000152588}, {"option": "QQQ261030P00602000", "bid": 0.21, "bid_size": 349.0, "ask": 0.23, "ask_size": 494.0, "iv": 0.5211, "open_interest": 2126.0, "volume": 3.0, "delta": -0.0125, "gamma": 0.0006, "vega": 0.0323, "theta": -0.0976, "rho": -0.0018, "theo": 0.2168, "change": -0.07, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T12:53:07", "percent_change": -21.875, "prev_day_close": 0.320000007748604}, {"option": "QQQ261030C00603000", "bid": 101.94, "bid_size": 30.0, "ask": 105.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0006, "vega": 0.033, "theta": -0.099, "rho": 0.13, "theo": 103.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.845001220703}, {"option": "QQQ261030P00603000", "bid": 0.22, "bid_size": 270.0, "ask": 0.23, "ask_size": 314.0, "iv": 0.518, "open_interest": 1218.0, "volume": 2.0, "delta": -0.0128, "gamma": 0.0006, "vega": 0.033, "theta": -0.0992, "rho": -0.0018, "theo": 0.2213, "change": -0.07, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T12:55:16", "percent_change": -21.2121, "prev_day_close": 0.329999998211861}, {"option": "QQQ261030C00604000", "bid": 100.98, "bid_size": 30.0, "ask": 104.32, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0007, "vega": 0.0337, "theta": -0.1006, "rho": 0.1301, "theo": 102.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.39, "last_trade_time": "2026-09-15T10:49:31", "percent_change": 0.0, "prev_day_close": 99.6450004577637}, {"option": "QQQ261030P00604000", "bid": 0.22, "bid_size": 327.0, "ask": 0.24, "ask_size": 496.0, "iv": 0.5148, "open_interest": 884.0, "volume": 126.0, "delta": -0.0131, "gamma": 0.0007, "vega": 0.0337, "theta": -0.1009, "rho": -0.0018, "theo": 0.226, "change": -0.09, "open": 0.23, "high": 0.25, "low": 0.23, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T12:51:01", "percent_change": -26.4706, "prev_day_close": 0.340000003576279}, {"option": "QQQ261030C00605000", "bid": 100.0, "bid_size": 30.0, "ask": 103.34, "ask_size": 30.0, "iv": 0.3505, "open_interest": 1.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0007, "vega": 0.0344, "theta": -0.1023, "rho": 0.1303, "theo": 101.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.52, "last_trade_time": "2026-10-15T09:50:09", "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "QQQ261030P00605000", "bid": 0.23, "bid_size": 266.0, "ask": 0.24, "ask_size": 262.0, "iv": 0.5116, "open_interest": 1450.0, "volume": 90.0, "delta": -0.0134, "gamma": 0.0007, "vega": 0.0345, "theta": -0.1026, "rho": -0.0019, "theo": 0.2309, "change": -0.1, "open": 0.26, "high": 0.29, "low": 0.24, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T12:39:11", "percent_change": -28.5714, "prev_day_close": 0.350000008940697}, {"option": "QQQ261030C00606000", "bid": 98.99, "bid_size": 30.0, "ask": 102.32, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0007, "vega": 0.0352, "theta": -0.104, "rho": 0.1305, "theo": 100.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.18, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 97.6650009155274}, {"option": "QQQ261030P00606000", "bid": 0.23, "bid_size": 380.0, "ask": 0.25, "ask_size": 524.0, "iv": 0.5083, "open_interest": 650.0, "volume": 6.0, "delta": -0.0138, "gamma": 0.0007, "vega": 0.0352, "theta": -0.1044, "rho": -0.002, "theo": 0.2359, "change": -0.085, "open": 0.28, "high": 0.29, "low": 0.26, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T10:03:18", "percent_change": -23.9437, "prev_day_close": 0.355000004172325}, {"option": "QQQ261030C00607000", "bid": 98.0, "bid_size": 30.0, "ask": 101.36, "ask_size": 30.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0007, "vega": 0.036, "theta": -0.1059, "rho": 0.1306, "theo": 99.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7700004577637}, {"option": "QQQ261030P00607000", "bid": 0.24, "bid_size": 253.0, "ask": 0.25, "ask_size": 253.0, "iv": 0.505, "open_interest": 138.0, "volume": 15.0, "delta": -0.0141, "gamma": 0.0007, "vega": 0.036, "theta": -0.1062, "rho": -0.002, "theo": 0.2412, "change": -0.105, "open": 0.34, "high": 0.34, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T12:39:11", "percent_change": -28.7671, "prev_day_close": 0.364999994635582}, {"option": "QQQ261030C00608000", "bid": 97.0, "bid_size": 30.0, "ask": 100.36, "ask_size": 30.0, "iv": 0.3628, "open_interest": 3.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0007, "vega": 0.0368, "theta": -0.1077, "rho": 0.1308, "theo": 98.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.84, "last_trade_time": "2026-10-22T11:04:28", "percent_change": 0.0, "prev_day_close": 95.7799987792969}, {"option": "QQQ261030P00608000", "bid": 0.24, "bid_size": 376.0, "ask": 0.26, "ask_size": 391.0, "iv": 0.5014, "open_interest": 194.0, "volume": 71.0, "delta": -0.0145, "gamma": 0.0007, "vega": 0.0369, "theta": -0.1082, "rho": -0.0021, "theo": 0.2472, "change": -0.125, "open": 0.31, "high": 0.31, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T14:11:39", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "QQQ261030C00609000", "bid": 96.01, "bid_size": 30.0, "ask": 99.36, "ask_size": 30.0, "iv": 0.3678, "open_interest": 2.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0008, "vega": 0.0376, "theta": -0.1096, "rho": 0.131, "theo": 97.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.88, "last_trade_time": "2026-10-22T11:04:16", "percent_change": 0.0, "prev_day_close": 94.8450012207031}, {"option": "QQQ261030P00609000", "bid": 0.25, "bid_size": 375.0, "ask": 0.26, "ask_size": 374.0, "iv": 0.4983, "open_interest": 300.0, "volume": 8.0, "delta": -0.0148, "gamma": 0.0008, "vega": 0.0377, "theta": -0.11, "rho": -0.0021, "theo": 0.2523, "change": -0.125, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T11:02:23", "percent_change": -32.4675, "prev_day_close": 0.385000005364418}, {"option": "QQQ261030C00610000", "bid": 95.03, "bid_size": 30.0, "ask": 98.38, "ask_size": 30.0, "iv": 0.391, "open_interest": 85.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0008, "vega": 0.0385, "theta": -0.1116, "rho": 0.1311, "theo": 96.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.18, "last_trade_time": "2026-10-22T11:03:06", "percent_change": 0.0, "prev_day_close": 93.810001373291}, {"option": "QQQ261030P00610000", "bid": 0.26, "bid_size": 257.0, "ask": 0.27, "ask_size": 483.0, "iv": 0.4962, "open_interest": 2749.0, "volume": 411.0, "delta": -0.0152, "gamma": 0.0008, "vega": 0.0385, "theta": -0.112, "rho": -0.0022, "theo": 0.2582, "change": -0.135, "open": 0.41, "high": 0.41, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T14:11:25", "percent_change": -34.1772, "prev_day_close": 0.394999995827675}, {"option": "QQQ261030C00611000", "bid": 94.03, "bid_size": 30.0, "ask": 97.35, "ask_size": 30.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0008, "vega": 0.0394, "theta": -0.1137, "rho": 0.1313, "theo": 95.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9449996948242}, {"option": "QQQ261030P00611000", "bid": 0.26, "bid_size": 266.0, "ask": 0.28, "ask_size": 527.0, "iv": 0.4927, "open_interest": 237.0, "volume": 32.0, "delta": -0.0157, "gamma": 0.0008, "vega": 0.0394, "theta": -0.1141, "rho": -0.0022, "theo": 0.2644, "change": -0.13, "open": 0.35, "high": 0.35, "low": 0.27, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-23T13:54:49", "percent_change": -31.7073, "prev_day_close": 0.409999996423721}, {"option": "QQQ261030C00612000", "bid": 93.04, "bid_size": 30.0, "ask": 96.36, "ask_size": 30.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0008, "vega": 0.0403, "theta": -0.1158, "rho": 0.1314, "theo": 94.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9749984741211}, {"option": "QQQ261030P00612000", "bid": 0.27, "bid_size": 270.0, "ask": 0.28, "ask_size": 330.0, "iv": 0.4892, "open_interest": 191.0, "volume": 134.0, "delta": -0.0161, "gamma": 0.0008, "vega": 0.0404, "theta": -0.1162, "rho": -0.0023, "theo": 0.2708, "change": -0.125, "open": 0.28, "high": 0.29, "low": 0.28, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-23T12:39:11", "percent_change": -30.1205, "prev_day_close": 0.415000006556511}, {"option": "QQQ261030C00613000", "bid": 92.04, "bid_size": 30.0, "ask": 95.39, "ask_size": 30.0, "iv": 0.3862, "open_interest": 1.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0008, "vega": 0.0412, "theta": -0.1181, "rho": 0.1316, "theo": 93.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.38, "last_trade_time": "2026-10-22T12:36:49", "percent_change": 0.0, "prev_day_close": 90.8500022888184}, {"option": "QQQ261030P00613000", "bid": 0.27, "bid_size": 361.0, "ask": 0.29, "ask_size": 450.0, "iv": 0.4854, "open_interest": 98.0, "volume": 248.0, "delta": -0.0166, "gamma": 0.0009, "vega": 0.0414, "theta": -0.1186, "rho": -0.0024, "theo": 0.278, "change": -0.155, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-23T14:11:28", "percent_change": -35.6322, "prev_day_close": 0.434999987483025}, {"option": "QQQ261030C00614000", "bid": 91.04, "bid_size": 30.0, "ask": 94.4, "ask_size": 30.0, "iv": 0.3858, "open_interest": 4.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0009, "vega": 0.0422, "theta": -0.1203, "rho": 0.1317, "theo": 92.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.24, "last_trade_time": "2026-10-22T12:36:36", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "QQQ261030P00614000", "bid": 0.28, "bid_size": 286.0, "ask": 0.3, "ask_size": 858.0, "iv": 0.4833, "open_interest": 426.0, "volume": 164.0, "delta": -0.017, "gamma": 0.0009, "vega": 0.0424, "theta": -0.1207, "rho": -0.0023, "theo": 0.2844, "change": -0.155, "open": 0.31, "high": 0.31, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-23T14:11:28", "percent_change": -34.8315, "prev_day_close": 0.445000007748604}, {"option": "QQQ261030C00615000", "bid": 90.05, "bid_size": 30.0, "ask": 93.42, "ask_size": 30.0, "iv": 0.3926, "open_interest": 7.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0009, "vega": 0.0432, "theta": -0.1227, "rho": 0.1319, "theo": 91.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.25, "last_trade_time": "2026-10-22T12:36:31", "percent_change": 0.0, "prev_day_close": 88.8849983215332}, {"option": "QQQ261030P00615000", "bid": 0.29, "bid_size": 375.0, "ask": 0.3, "ask_size": 374.0, "iv": 0.4797, "open_interest": 887.0, "volume": 72.0, "delta": -0.0175, "gamma": 0.0009, "vega": 0.0434, "theta": -0.1231, "rho": -0.0024, "theo": 0.2917, "change": -0.17, "open": 0.35, "high": 0.38, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-23T12:14:38", "percent_change": -36.9565, "prev_day_close": 0.459999993443489}, {"option": "QQQ261030C00616000", "bid": 89.06, "bid_size": 30.0, "ask": 92.42, "ask_size": 30.0, "iv": 0.3913, "open_interest": 3.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0009, "vega": 0.0442, "theta": -0.1252, "rho": 0.132, "theo": 90.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.19, "last_trade_time": "2026-10-22T12:36:25", "percent_change": 0.0, "prev_day_close": 87.8950004577637}, {"option": "QQQ261030P00616000", "bid": 0.3, "bid_size": 30.0, "ask": 0.31, "ask_size": 403.0, "iv": 0.4769, "open_interest": 315.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0009, "vega": 0.0445, "theta": -0.1258, "rho": -0.0025, "theo": 0.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-22T16:12:26", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "QQQ261030C00617000", "bid": 88.07, "bid_size": 30.0, "ask": 91.43, "ask_size": 30.0, "iv": 0.3928, "open_interest": 4.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.001, "vega": 0.0453, "theta": -0.1277, "rho": 0.1322, "theo": 89.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.96, "last_trade_time": "2026-10-22T12:36:18", "percent_change": 0.0, "prev_day_close": 86.9799995422363}, {"option": "QQQ261030P00617000", "bid": 0.3, "bid_size": 297.0, "ask": 0.32, "ask_size": 477.0, "iv": 0.4732, "open_interest": 148.0, "volume": 465.0, "delta": -0.0185, "gamma": 0.001, "vega": 0.0455, "theta": -0.1284, "rho": -0.0026, "theo": 0.3079, "change": -0.18, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-23T14:11:28", "percent_change": -36.7347, "prev_day_close": 0.489999994635582}, {"option": "QQQ261030C00618000", "bid": 87.04, "bid_size": 30.0, "ask": 90.44, "ask_size": 30.0, "iv": 0.3817, "open_interest": 1.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.001, "vega": 0.0464, "theta": -0.1303, "rho": 0.1323, "theo": 88.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.21, "last_trade_time": "2026-10-22T12:36:12", "percent_change": 0.0, "prev_day_close": 86.0650024414062}, {"option": "QQQ261030P00618000", "bid": 0.31, "bid_size": 282.0, "ask": 0.33, "ask_size": 726.0, "iv": 0.4706, "open_interest": 270.0, "volume": 268.0, "delta": -0.0191, "gamma": 0.001, "vega": 0.0467, "theta": -0.131, "rho": -0.0026, "theo": 0.3162, "change": -0.185, "open": 0.47, "high": 0.47, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-23T14:11:28", "percent_change": -36.6337, "prev_day_close": 0.504999995231628}, {"option": "QQQ261030C00619000", "bid": 86.09, "bid_size": 30.0, "ask": 89.42, "ask_size": 30.0, "iv": 0.3862, "open_interest": 6.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.001, "vega": 0.0476, "theta": -0.133, "rho": 0.1324, "theo": 88.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.22, "last_trade_time": "2026-10-22T12:36:05", "percent_change": 0.0, "prev_day_close": 85.0749969482422}, {"option": "QQQ261030P00619000", "bid": 0.32, "bid_size": 375.0, "ask": 0.33, "ask_size": 422.0, "iv": 0.4671, "open_interest": 2366.0, "volume": 1039.0, "delta": -0.0196, "gamma": 0.001, "vega": 0.0477, "theta": -0.1335, "rho": -0.0027, "theo": 0.324, "change": -0.19, "open": 0.42, "high": 0.42, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T14:11:28", "percent_change": -36.5385, "prev_day_close": 0.519999980926514}, {"option": "QQQ261030C00620000", "bid": 85.1, "bid_size": 30.0, "ask": 88.46, "ask_size": 30.0, "iv": 0.3945, "open_interest": 17.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0011, "vega": 0.0488, "theta": -0.1358, "rho": 0.1326, "theo": 87.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.94, "last_trade_time": "2026-10-22T15:14:38", "percent_change": 0.0, "prev_day_close": 83.9650001525879}, {"option": "QQQ261030P00620000", "bid": 0.33, "bid_size": 264.0, "ask": 0.34, "ask_size": 358.0, "iv": 0.464, "open_interest": 5874.0, "volume": 179.0, "delta": -0.0202, "gamma": 0.0011, "vega": 0.049, "theta": -0.1366, "rho": -0.0028, "theo": 0.3338, "change": -0.195, "open": 0.5, "high": 0.54, "low": 0.33, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-23T14:11:28", "percent_change": -36.4486, "prev_day_close": 0.534999996423721}, {"option": "QQQ261030C00621000", "bid": 84.88, "bid_size": 2.0, "ask": 87.44, "ask_size": 30.0, "iv": 0.4851, "open_interest": 2.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0011, "vega": 0.0501, "theta": -0.1388, "rho": 0.1327, "theo": 86.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.31, "last_trade_time": "2026-10-22T12:37:01", "percent_change": 0.0, "prev_day_close": 83.0800018310547}, {"option": "QQQ261030P00621000", "bid": 0.34, "bid_size": 256.0, "ask": 0.35, "ask_size": 407.0, "iv": 0.4616, "open_interest": 4066.0, "volume": 182.0, "delta": -0.0208, "gamma": 0.0011, "vega": 0.0502, "theta": -0.1393, "rho": -0.0029, "theo": 0.3424, "change": -0.205, "open": 0.41, "high": 0.41, "low": 0.33, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T14:11:28", "percent_change": -36.9369, "prev_day_close": 0.555000007152557}, {"option": "QQQ261030C00622000", "bid": 83.13, "bid_size": 30.0, "ask": 86.47, "ask_size": 30.0, "iv": 0.3938, "open_interest": 4.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0011, "vega": 0.0514, "theta": -0.1418, "rho": 0.1328, "theo": 85.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.26, "last_trade_time": "2026-10-22T12:37:07", "percent_change": 0.0, "prev_day_close": 82.1049995422363}, {"option": "QQQ261030P00622000", "bid": 0.35, "bid_size": 345.0, "ask": 0.36, "ask_size": 481.0, "iv": 0.4587, "open_interest": 4970.0, "volume": 45.0, "delta": -0.0214, "gamma": 0.0011, "vega": 0.0515, "theta": -0.1423, "rho": -0.003, "theo": 0.3522, "change": -0.22, "open": 0.52, "high": 0.52, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T14:08:36", "percent_change": -38.5965, "prev_day_close": 0.569999992847443}, {"option": "QQQ261030C00623000", "bid": 82.15, "bid_size": 30.0, "ask": 85.48, "ask_size": 30.0, "iv": 0.395, "open_interest": 3.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0012, "vega": 0.0528, "theta": -0.1449, "rho": 0.1329, "theo": 84.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.35, "last_trade_time": "2026-10-22T12:37:16", "percent_change": 0.0, "prev_day_close": 80.9849967956543}, {"option": "QQQ261030P00623000", "bid": 0.36, "bid_size": 280.0, "ask": 0.37, "ask_size": 371.0, "iv": 0.4557, "open_interest": 140.0, "volume": 6.0, "delta": -0.0221, "gamma": 0.0012, "vega": 0.0529, "theta": -0.1455, "rho": -0.0031, "theo": 0.3624, "change": -0.2, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-10-23T12:39:11", "percent_change": -33.8983, "prev_day_close": 0.590000003576279}, {"option": "QQQ261030C00624000", "bid": 81.16, "bid_size": 30.0, "ask": 84.47, "ask_size": 30.0, "iv": 0.3902, "open_interest": 2.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0012, "vega": 0.0542, "theta": -0.1481, "rho": 0.133, "theo": 83.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.34, "last_trade_time": "2026-10-22T12:37:25", "percent_change": 0.0, "prev_day_close": 80.0500030517578}, {"option": "QQQ261030P00624000", "bid": 0.37, "bid_size": 40.0, "ask": 0.38, "ask_size": 352.0, "iv": 0.4527, "open_interest": 535.0, "volume": 10.0, "delta": -0.0228, "gamma": 0.0012, "vega": 0.0543, "theta": -0.1487, "rho": -0.0032, "theo": 0.3731, "change": -0.205, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T12:39:11", "percent_change": -33.8843, "prev_day_close": 0.604999989271164}, {"option": "QQQ261030C00625000", "bid": 80.15, "bid_size": 30.0, "ask": 83.49, "ask_size": 30.0, "iv": 0.3873, "open_interest": 84.0, "volume": 10.0, "delta": 0.9764, "gamma": 0.0012, "vega": 0.0557, "theta": -0.1515, "rho": 0.1331, "theo": 82.0673, "change": -0.13, "open": 79.06, "high": 79.06, "low": 79.06, "tick": "down", "last_trade_price": 79.06, "last_trade_time": "2026-10-23T09:42:01", "percent_change": -0.164165, "prev_day_close": 79.1900024414062}, {"option": "QQQ261030P00625000", "bid": 0.38, "bid_size": 258.0, "ask": 0.39, "ask_size": 348.0, "iv": 0.4496, "open_interest": 9476.0, "volume": 191.0, "delta": -0.0236, "gamma": 0.0012, "vega": 0.0558, "theta": -0.1521, "rho": -0.0033, "theo": 0.3843, "change": -0.24, "open": 0.56, "high": 0.6, "low": 0.37, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-23T14:14:49", "percent_change": -38.0952, "prev_day_close": 0.629999995231628}, {"option": "QQQ261030C00626000", "bid": 79.18, "bid_size": 30.0, "ask": 82.5, "ask_size": 30.0, "iv": 0.3895, "open_interest": 11.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0013, "vega": 0.0572, "theta": -0.155, "rho": 0.1332, "theo": 81.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.46, "last_trade_time": "2026-10-22T12:37:45", "percent_change": 0.0, "prev_day_close": 78.2200012207031}, {"option": "QQQ261030P00626000", "bid": 0.39, "bid_size": 261.0, "ask": 0.4, "ask_size": 273.0, "iv": 0.4465, "open_interest": 8035.0, "volume": 39.0, "delta": -0.0243, "gamma": 0.0013, "vega": 0.0574, "theta": -0.1556, "rho": -0.0034, "theo": 0.396, "change": -0.27, "open": 0.6, "high": 0.6, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-23T10:56:36", "percent_change": -41.5385, "prev_day_close": 0.650000005960464}, {"option": "QQQ261030C00627000", "bid": 78.18, "bid_size": 30.0, "ask": 81.51, "ask_size": 30.0, "iv": 0.3863, "open_interest": 3.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0013, "vega": 0.0587, "theta": -0.1586, "rho": 0.1333, "theo": 80.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.48, "last_trade_time": "2026-10-22T12:37:50", "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "QQQ261030P00627000", "bid": 0.4, "bid_size": 385.0, "ask": 0.42, "ask_size": 503.0, "iv": 0.4442, "open_interest": 8025.0, "volume": 70.0, "delta": -0.0251, "gamma": 0.0013, "vega": 0.059, "theta": -0.1592, "rho": -0.0036, "theo": 0.4083, "change": -0.235, "open": 0.62, "high": 0.62, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-10-23T12:39:11", "percent_change": -34.8148, "prev_day_close": 0.675000011920929}, {"option": "QQQ261030C00628000", "bid": 77.19, "bid_size": 30.0, "ask": 80.53, "ask_size": 30.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0014, "vega": 0.0603, "theta": -0.1624, "rho": 0.1334, "theo": 79.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2700004577637}, {"option": "QQQ261030P00628000", "bid": 0.41, "bid_size": 376.0, "ask": 0.43, "ask_size": 425.0, "iv": 0.4409, "open_interest": 554.0, "volume": 8.0, "delta": -0.0259, "gamma": 0.0014, "vega": 0.0606, "theta": -0.163, "rho": -0.0035, "theo": 0.4212, "change": -0.24, "open": 0.64, "high": 0.64, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T13:21:43", "percent_change": -34.7826, "prev_day_close": 0.689999997615814}, {"option": "QQQ261030C00629000", "bid": 76.2, "bid_size": 57.0, "ask": 79.58, "ask_size": 57.0, "iv": 0.39, "open_interest": 4.0, "volume": 2.0, "delta": 0.9732, "gamma": 0.0014, "vega": 0.062, "theta": -0.1662, "rho": 0.1335, "theo": 78.1214, "change": 4.825, "open": 79.92, "high": 80.12, "low": 79.92, "tick": "up", "last_trade_price": 80.12, "last_trade_time": "2026-10-23T11:51:10", "percent_change": 6.40813, "prev_day_close": 75.2950019836426}, {"option": "QQQ261030P00629000", "bid": 0.43, "bid_size": 248.0, "ask": 0.44, "ask_size": 287.0, "iv": 0.4381, "open_interest": 131.0, "volume": 171.0, "delta": -0.0269, "gamma": 0.0014, "vega": 0.0624, "theta": -0.1673, "rho": -0.0036, "theo": 0.4361, "change": -0.305, "open": 0.54, "high": 0.59, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-23T13:59:56", "percent_change": -42.069, "prev_day_close": 0.724999994039536}, {"option": "QQQ261030C00630000", "bid": 75.22, "bid_size": 30.0, "ask": 78.6, "ask_size": 30.0, "iv": 0.3904, "open_interest": 163.0, "volume": 10.0, "delta": 0.9723, "gamma": 0.0015, "vega": 0.0637, "theta": -0.1703, "rho": 0.1336, "theo": 77.1364, "change": 2.515, "open": 78.73, "high": 78.73, "low": 76.83, "tick": "no_change", "last_trade_price": 76.83, "last_trade_time": "2026-10-23T13:47:39", "percent_change": 3.38424, "prev_day_close": 74.314998626709}, {"option": "QQQ261030P00630000", "bid": 0.44, "bid_size": 223.0, "ask": 0.45, "ask_size": 274.0, "iv": 0.435, "open_interest": 2294.0, "volume": 2617.0, "delta": -0.0277, "gamma": 0.0015, "vega": 0.064, "theta": -0.171, "rho": -0.0038, "theo": 0.4489, "change": -0.28, "open": 0.66, "high": 0.76, "low": 0.44, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-23T14:23:48", "percent_change": -37.8378, "prev_day_close": 0.740000009536743}, {"option": "QQQ261030C00631000", "bid": 74.23, "bid_size": 30.0, "ask": 77.58, "ask_size": 30.0, "iv": 0.3842, "open_interest": 3.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0015, "vega": 0.0655, "theta": -0.1744, "rho": 0.1336, "theo": 76.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.82, "last_trade_time": "2026-10-22T11:25:16", "percent_change": 0.0, "prev_day_close": 73.3549995422363}, {"option": "QQQ261030P00631000", "bid": 0.45, "bid_size": 379.0, "ask": 0.47, "ask_size": 385.0, "iv": 0.4324, "open_interest": 194.0, "volume": 1345.0, "delta": -0.0287, "gamma": 0.0015, "vega": 0.0657, "theta": -0.1752, "rho": -0.0039, "theo": 0.4637, "change": -0.24, "open": 0.71, "high": 0.71, "low": 0.5, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-23T13:11:16", "percent_change": -31.1688, "prev_day_close": 0.770000010728836}, {"option": "QQQ261030C00632000", "bid": 73.27, "bid_size": 30.0, "ask": 76.63, "ask_size": 30.0, "iv": 0.3901, "open_interest": 104.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0016, "vega": 0.0674, "theta": -0.1787, "rho": 0.1337, "theo": 75.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.22, "last_trade_time": "2026-10-22T11:01:20", "percent_change": 0.0, "prev_day_close": 72.4550018310547}, {"option": "QQQ261030P00632000", "bid": 0.47, "bid_size": 252.0, "ask": 0.48, "ask_size": 252.0, "iv": 0.4296, "open_interest": 149.0, "volume": 12.0, "delta": -0.0297, "gamma": 0.0016, "vega": 0.0676, "theta": -0.1795, "rho": -0.004, "theo": 0.4792, "change": -0.335, "open": 0.73, "high": 0.73, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-23T14:00:39", "percent_change": -41.6149, "prev_day_close": 0.805000007152557}, {"option": "QQQ261030C00633000", "bid": 72.28, "bid_size": 30.0, "ask": 75.65, "ask_size": 30.0, "iv": 0.3884, "open_interest": 80.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0016, "vega": 0.0693, "theta": -0.1832, "rho": 0.1338, "theo": 74.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.61, "last_trade_time": "2026-10-22T11:22:43", "percent_change": 0.0, "prev_day_close": 71.3300018310547}, {"option": "QQQ261030P00633000", "bid": 0.48, "bid_size": 256.0, "ask": 0.5, "ask_size": 256.0, "iv": 0.4268, "open_interest": 415.0, "volume": 58.0, "delta": -0.0307, "gamma": 0.0016, "vega": 0.0695, "theta": -0.184, "rho": -0.0042, "theo": 0.4954, "change": -0.34, "open": 0.6, "high": 0.6, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-23T14:19:28", "percent_change": -40.9639, "prev_day_close": 0.830000013113022}, {"option": "QQQ261030C00634000", "bid": 71.3, "bid_size": 49.0, "ask": 74.67, "ask_size": 49.0, "iv": 0.3876, "open_interest": 4.0, "volume": 2.0, "delta": 0.9682, "gamma": 0.0017, "vega": 0.0714, "theta": -0.1878, "rho": 0.1338, "theo": 73.2035, "change": 2.76, "open": 75.0, "high": 75.0, "low": 73.11, "tick": "down", "last_trade_price": 73.11, "last_trade_time": "2026-10-23T11:51:16", "percent_change": 3.92324, "prev_day_close": 70.3499984741211}, {"option": "QQQ261030P00634000", "bid": 0.5, "bid_size": 252.0, "ask": 0.52, "ask_size": 294.0, "iv": 0.4246, "open_interest": 352.0, "volume": 12.0, "delta": -0.0318, "gamma": 0.0017, "vega": 0.0715, "theta": -0.1887, "rho": -0.0044, "theo": 0.5124, "change": -0.31, "open": 0.62, "high": 0.62, "low": 0.54, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T12:39:11", "percent_change": -36.0465, "prev_day_close": 0.859999984502792}, {"option": "QQQ261030C00635000", "bid": 70.32, "bid_size": 30.0, "ask": 73.69, "ask_size": 30.0, "iv": 0.3866, "open_interest": 47.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0018, "vega": 0.0735, "theta": -0.1926, "rho": 0.1339, "theo": 72.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.96, "last_trade_time": "2026-10-22T11:23:43", "percent_change": 0.0, "prev_day_close": 69.3800010681152}, {"option": "QQQ261030P00635000", "bid": 0.52, "bid_size": 375.0, "ask": 0.53, "ask_size": 355.0, "iv": 0.4216, "open_interest": 582.0, "volume": 202.0, "delta": -0.0329, "gamma": 0.0018, "vega": 0.0736, "theta": -0.1935, "rho": -0.0046, "theo": 0.5302, "change": -0.36, "open": 0.79, "high": 0.9, "low": 0.5, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-23T14:03:29", "percent_change": -40.4494, "prev_day_close": 0.890000015497208}, {"option": "QQQ261030C00636000", "bid": 69.36, "bid_size": 30.0, "ask": 72.71, "ask_size": 30.0, "iv": 0.3872, "open_interest": 10.0, "volume": 1.0, "delta": 0.966, "gamma": 0.0018, "vega": 0.0757, "theta": -0.1975, "rho": 0.1339, "theo": 71.2419, "change": 2.25, "open": 70.66, "high": 70.66, "low": 70.66, "tick": "down", "last_trade_price": 70.66, "last_trade_time": "2026-10-23T10:14:22", "percent_change": 3.28899, "prev_day_close": 68.4099998474121}, {"option": "QQQ261030P00636000", "bid": 0.53, "bid_size": 373.0, "ask": 0.55, "ask_size": 429.0, "iv": 0.4192, "open_interest": 630.0, "volume": 189.0, "delta": -0.0341, "gamma": 0.0018, "vega": 0.0758, "theta": -0.1985, "rho": -0.0047, "theo": 0.5488, "change": -0.355, "open": 0.72, "high": 0.72, "low": 0.53, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-23T13:47:22", "percent_change": -38.3784, "prev_day_close": 0.925000011920929}, {"option": "QQQ261030C00637000", "bid": 68.36, "bid_size": 30.0, "ask": 71.7, "ask_size": 30.0, "iv": 0.3813, "open_interest": 11.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0019, "vega": 0.0779, "theta": -0.2027, "rho": 0.1339, "theo": 70.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.94, "last_trade_time": "2026-10-22T11:24:16", "percent_change": 0.0, "prev_day_close": 67.4499969482422}, {"option": "QQQ261030P00637000", "bid": 0.55, "bid_size": 256.0, "ask": 0.57, "ask_size": 290.0, "iv": 0.4161, "open_interest": 4825.0, "volume": 816.0, "delta": -0.0353, "gamma": 0.0019, "vega": 0.0781, "theta": -0.2036, "rho": -0.0049, "theo": 0.5684, "change": -0.395, "open": 0.97, "high": 0.97, "low": 0.52, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-23T14:30:44", "percent_change": -40.9326, "prev_day_close": 0.965000003576279}, {"option": "QQQ261030C00638000", "bid": 67.18, "bid_size": 30.0, "ask": 70.75, "ask_size": 30.0, "iv": 0.3636, "open_interest": 7.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.002, "vega": 0.0802, "theta": -0.208, "rho": 0.1339, "theo": 69.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.22, "last_trade_time": "2026-10-22T11:24:51", "percent_change": 0.0, "prev_day_close": 66.4949989318848}, {"option": "QQQ261030P00638000", "bid": 0.57, "bid_size": 342.0, "ask": 0.59, "ask_size": 316.0, "iv": 0.4135, "open_interest": 375.0, "volume": 12.0, "delta": -0.0366, "gamma": 0.002, "vega": 0.0806, "theta": -0.209, "rho": -0.0051, "theo": 0.5889, "change": -0.41, "open": 0.99, "high": 0.99, "low": 0.55, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-23T14:00:41", "percent_change": -41.4141, "prev_day_close": 0.990000009536743}, {"option": "QQQ261030C00639000", "bid": 66.18, "bid_size": 30.0, "ask": 69.77, "ask_size": 30.0, "iv": 0.3607, "open_interest": 23.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.002, "vega": 0.0826, "theta": -0.2135, "rho": 0.1339, "theo": 68.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.08, "last_trade_time": "2026-10-22T11:00:52", "percent_change": 0.0, "prev_day_close": 65.5299987792969}, {"option": "QQQ261030P00639000", "bid": 0.59, "bid_size": 376.0, "ask": 0.61, "ask_size": 373.0, "iv": 0.4114, "open_interest": 1103.0, "volume": 422.0, "delta": -0.038, "gamma": 0.002, "vega": 0.0831, "theta": -0.2145, "rho": -0.005, "theo": 0.6105, "change": -0.425, "open": 1.02, "high": 1.04, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-23T14:10:43", "percent_change": -41.0628, "prev_day_close": 1.0349999666214}, {"option": "QQQ261030C00640000", "bid": 65.41, "bid_size": 30.0, "ask": 68.8, "ask_size": 30.0, "iv": 0.3787, "open_interest": 68.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0021, "vega": 0.0851, "theta": -0.2192, "rho": 0.1339, "theo": 67.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.28, "last_trade_time": "2026-10-22T14:41:00", "percent_change": 0.0, "prev_day_close": 64.5699996948242}, {"option": "QQQ261030P00640000", "bid": 0.62, "bid_size": 381.0, "ask": 0.63, "ask_size": 451.0, "iv": 0.4086, "open_interest": 14529.0, "volume": 1920.0, "delta": -0.0394, "gamma": 0.0021, "vega": 0.0855, "theta": -0.2202, "rho": -0.0052, "theo": 0.6333, "change": -0.44, "open": 0.94, "high": 1.07, "low": 0.6, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-23T14:16:03", "percent_change": -41.1215, "prev_day_close": 1.06999999284744}, {"option": "QQQ261030C00641000", "bid": 64.27, "bid_size": 30.0, "ask": 67.78, "ask_size": 30.0, "iv": 0.3601, "open_interest": 10.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0022, "vega": 0.0876, "theta": -0.2251, "rho": 0.1339, "theo": 66.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.1, "last_trade_time": "2026-10-22T12:39:36", "percent_change": 0.0, "prev_day_close": 63.625}, {"option": "QQQ261030P00641000", "bid": 0.64, "bid_size": 371.0, "ask": 0.66, "ask_size": 437.0, "iv": 0.4063, "open_interest": 298.0, "volume": 127.0, "delta": -0.0409, "gamma": 0.0022, "vega": 0.088, "theta": -0.2262, "rho": -0.0055, "theo": 0.6571, "change": -0.465, "open": 0.84, "high": 0.84, "low": 0.64, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T14:06:54", "percent_change": -41.704, "prev_day_close": 1.11500000953674}, {"option": "QQQ261030C00642000", "bid": 63.81, "bid_size": 30.0, "ask": 66.81, "ask_size": 30.0, "iv": 0.3964, "open_interest": 13.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0022, "vega": 0.0902, "theta": -0.2311, "rho": 0.1339, "theo": 65.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.08, "last_trade_time": "2026-10-22T13:00:42", "percent_change": 0.0, "prev_day_close": 62.6550006866455}, {"option": "QQQ261030P00642000", "bid": 0.67, "bid_size": 247.0, "ask": 0.68, "ask_size": 293.0, "iv": 0.4039, "open_interest": 544.0, "volume": 32.0, "delta": -0.0425, "gamma": 0.0023, "vega": 0.0906, "theta": -0.2324, "rho": -0.0057, "theo": 0.6821, "change": -0.48, "open": 0.88, "high": 0.88, "low": 0.64, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-10-23T14:07:12", "percent_change": -41.3793, "prev_day_close": 1.1599999666214}, {"option": "QQQ261030C00643000", "bid": 63.64, "bid_size": 4.0, "ask": 65.83, "ask_size": 30.0, "iv": 0.4331, "open_interest": 5.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0023, "vega": 0.093, "theta": -0.2374, "rho": 0.1339, "theo": 64.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.32, "last_trade_time": "2026-10-22T12:39:45", "percent_change": 0.0, "prev_day_close": 61.704999923706}, {"option": "QQQ261030P00643000", "bid": 0.69, "bid_size": 252.0, "ask": 0.71, "ask_size": 253.0, "iv": 0.4014, "open_interest": 825.0, "volume": 43.0, "delta": -0.0441, "gamma": 0.0024, "vega": 0.0933, "theta": -0.2387, "rho": -0.0059, "theo": 0.7083, "change": -0.48, "open": 1.22, "high": 1.23, "low": 0.65, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-23T14:32:34", "percent_change": -40.0, "prev_day_close": 1.19999998807907}, {"option": "QQQ261030C00644000", "bid": 62.64, "bid_size": 4.0, "ask": 63.46, "ask_size": 30.0, "iv": 0.3467, "open_interest": 7.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0024, "vega": 0.0959, "theta": -0.2439, "rho": 0.1338, "theo": 63.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.59, "last_trade_time": "2026-10-22T13:00:16", "percent_change": 0.0, "prev_day_close": 60.7450008392334}, {"option": "QQQ261030P00644000", "bid": 0.72, "bid_size": 261.0, "ask": 0.74, "ask_size": 252.0, "iv": 0.3992, "open_interest": 628.0, "volume": 708.0, "delta": -0.0458, "gamma": 0.0024, "vega": 0.0961, "theta": -0.2452, "rho": -0.0062, "theo": 0.7357, "change": -0.51, "open": 1.06, "high": 1.07, "low": 0.69, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-23T14:10:43", "percent_change": -40.8, "prev_day_close": 1.25}, {"option": "QQQ261030C00645000", "bid": 62.04, "bid_size": 4.0, "ask": 63.73, "ask_size": 30.0, "iv": 0.4346, "open_interest": 66.0, "volume": 17.0, "delta": 0.9526, "gamma": 0.0025, "vega": 0.0988, "theta": -0.2506, "rho": 0.1338, "theo": 62.4652, "change": 4.165, "open": 59.03, "high": 65.09, "low": 59.03, "tick": "down", "last_trade_price": 63.96, "last_trade_time": "2026-10-23T11:25:40", "percent_change": 6.96547, "prev_day_close": 59.795000076294}, {"option": "QQQ261030P00645000", "bid": 0.75, "bid_size": 349.0, "ask": 0.76, "ask_size": 345.0, "iv": 0.3965, "open_interest": 2653.0, "volume": 433.0, "delta": -0.0476, "gamma": 0.0025, "vega": 0.099, "theta": -0.252, "rho": -0.0065, "theo": 0.7645, "change": -0.54, "open": 1.31, "high": 1.32, "low": 0.71, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-10-23T14:30:41", "percent_change": -41.5385, "prev_day_close": 1.30000001192093}, {"option": "QQQ261030C00646000", "bid": 60.68, "bid_size": 4.0, "ask": 61.56, "ask_size": 30.0, "iv": 0.3477, "open_interest": 7.0, "volume": 1.0, "delta": 0.9508, "gamma": 0.0026, "vega": 0.1019, "theta": -0.2575, "rho": 0.1337, "theo": 61.4963, "change": 3.795, "open": 62.65, "high": 62.65, "low": 62.65, "tick": "down", "last_trade_price": 62.65, "last_trade_time": "2026-10-23T12:14:53", "percent_change": 6.44805, "prev_day_close": 58.8549995422363}, {"option": "QQQ261030P00646000", "bid": 0.78, "bid_size": 253.0, "ask": 0.8, "ask_size": 318.0, "iv": 0.3946, "open_interest": 1117.0, "volume": 86.0, "delta": -0.0494, "gamma": 0.0026, "vega": 0.1021, "theta": -0.259, "rho": -0.0068, "theo": 0.7947, "change": -0.56, "open": 1.01, "high": 1.1, "low": 0.75, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-10-23T14:16:52", "percent_change": -41.4815, "prev_day_close": 1.35000002384186}, {"option": "QQQ261030C00647000", "bid": 59.7, "bid_size": 4.0, "ask": 60.59, "ask_size": 30.0, "iv": 0.347, "open_interest": 9.0, "volume": 2.0, "delta": 0.9488, "gamma": 0.0027, "vega": 0.1051, "theta": -0.2647, "rho": 0.1336, "theo": 60.5289, "change": 1.725, "open": 59.57, "high": 59.64, "low": 59.57, "tick": "up", "last_trade_price": 59.64, "last_trade_time": "2026-10-23T10:21:13", "percent_change": 2.9785, "prev_day_close": 57.9150009155274}, {"option": "QQQ261030P00647000", "bid": 0.81, "bid_size": 251.0, "ask": 0.83, "ask_size": 323.0, "iv": 0.3921, "open_interest": 2278.0, "volume": 45.0, "delta": -0.0513, "gamma": 0.0027, "vega": 0.1054, "theta": -0.2661, "rho": -0.007, "theo": 0.8264, "change": -0.5, "open": 1.26, "high": 1.26, "low": 0.88, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T13:41:05", "percent_change": -35.7143, "prev_day_close": 1.39999997615814}, {"option": "QQQ261030C00648000", "bid": 58.73, "bid_size": 4.0, "ask": 59.62, "ask_size": 30.0, "iv": 0.3452, "open_interest": 12.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0028, "vega": 0.1084, "theta": -0.272, "rho": 0.1335, "theo": 59.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.38, "last_trade_time": "2026-10-22T11:24:37", "percent_change": 0.0, "prev_day_close": 56.9450016021728}, {"option": "QQQ261030P00648000", "bid": 0.84, "bid_size": 320.0, "ask": 0.86, "ask_size": 342.0, "iv": 0.39, "open_interest": 674.0, "volume": 33.0, "delta": -0.0534, "gamma": 0.0028, "vega": 0.109, "theta": -0.2735, "rho": -0.0074, "theo": 0.8597, "change": -0.58, "open": 1.5, "high": 1.5, "low": 0.8, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-23T14:14:46", "percent_change": -39.726, "prev_day_close": 1.46000003814697}, {"option": "QQQ261030C00649000", "bid": 57.76, "bid_size": 4.0, "ask": 58.62, "ask_size": 30.0, "iv": 0.3427, "open_interest": 8.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0029, "vega": 0.1117, "theta": -0.2796, "rho": 0.1334, "theo": 58.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.1, "last_trade_time": "2026-10-22T15:49:54", "percent_change": 0.0, "prev_day_close": 56.0200004577637}, {"option": "QQQ261030P00649000", "bid": 0.88, "bid_size": 251.0, "ask": 0.9, "ask_size": 319.0, "iv": 0.3877, "open_interest": 1744.0, "volume": 532.0, "delta": -0.0555, "gamma": 0.0029, "vega": 0.1124, "theta": -0.2812, "rho": -0.0072, "theo": 0.8948, "change": -0.615, "open": 1.43, "high": 1.46, "low": 0.86, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T14:21:28", "percent_change": -40.5941, "prev_day_close": 1.51499998569489}, {"option": "QQQ261030C00650000", "bid": 57.1, "bid_size": 57.0, "ask": 57.69, "ask_size": 57.0, "iv": 0.3625, "open_interest": 95.0, "volume": 12.0, "delta": 0.9425, "gamma": 0.003, "vega": 0.1152, "theta": -0.2875, "rho": 0.1333, "theo": 57.6366, "change": 2.725, "open": 58.51, "high": 59.7, "low": 56.78, "tick": "up", "last_trade_price": 57.8, "last_trade_time": "2026-10-23T14:00:29", "percent_change": 4.9478, "prev_day_close": 55.0749988555908}, {"option": "QQQ261030P00650000", "bid": 0.92, "bid_size": 246.0, "ask": 0.93, "ask_size": 323.0, "iv": 0.3852, "open_interest": 18284.0, "volume": 3532.0, "delta": -0.0577, "gamma": 0.003, "vega": 0.1157, "theta": -0.2892, "rho": -0.0075, "theo": 0.9318, "change": -0.635, "open": 1.41, "high": 1.6, "low": 0.85, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-23T14:27:03", "percent_change": -40.5751, "prev_day_close": 1.56499999761581}, {"option": "QQQ261030C00651000", "bid": 56.24, "bid_size": 4.0, "ask": 58.09, "ask_size": 30.0, "iv": 0.4206, "open_interest": 11.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0031, "vega": 0.1187, "theta": -0.2956, "rho": 0.1331, "theo": 56.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.1, "last_trade_time": "2026-10-22T15:49:44", "percent_change": 0.0, "prev_day_close": 54.125}, {"option": "QQQ261030P00651000", "bid": 0.95, "bid_size": 260.0, "ask": 0.97, "ask_size": 287.0, "iv": 0.3831, "open_interest": 957.0, "volume": 75.0, "delta": -0.06, "gamma": 0.0032, "vega": 0.1192, "theta": -0.2974, "rho": -0.0079, "theo": 0.9706, "change": -0.655, "open": 1.59, "high": 1.59, "low": 0.91, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-23T14:10:29", "percent_change": -40.0612, "prev_day_close": 1.63499999046326}, {"option": "QQQ261030C00652000", "bid": 55.14, "bid_size": 30.0, "ask": 55.77, "ask_size": 30.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0032, "vega": 0.1224, "theta": -0.3039, "rho": 0.133, "theo": 55.7174, "change": 0.0, "open": 0.0, "high": 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": "QQQ261030P00652000", "bid": 1.0, "bid_size": 247.0, "ask": 1.02, "ask_size": 317.0, "iv": 0.3813, "open_interest": 747.0, "volume": 154.0, "delta": -0.0625, "gamma": 0.0033, "vega": 0.1228, "theta": -0.3058, "rho": -0.0082, "theo": 1.0112, "change": -0.675, "open": 1.58, "high": 1.58, "low": 0.91, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-10-23T14:11:28", "percent_change": -39.5894, "prev_day_close": 1.7049999833107}, {"option": "QQQ261030C00653000", "bid": 53.95, "bid_size": 4.0, "ask": 54.78, "ask_size": 30.0, "iv": 0.3418, "open_interest": 29.0, "volume": 10.0, "delta": 0.9353, "gamma": 0.0034, "vega": 0.1262, "theta": -0.3124, "rho": 0.1328, "theo": 54.7607, "change": 3.41, "open": 55.68, "high": 55.68, "low": 55.68, "tick": "down", "last_trade_price": 55.68, "last_trade_time": "2026-10-23T11:24:36", "percent_change": 6.52382, "prev_day_close": 52.2700004577637}, {"option": "QQQ261030P00653000", "bid": 1.04, "bid_size": 253.0, "ask": 1.06, "ask_size": 298.0, "iv": 0.3788, "open_interest": 801.0, "volume": 548.0, "delta": -0.065, "gamma": 0.0034, "vega": 0.1265, "theta": -0.3144, "rho": -0.0086, "theo": 1.0538, "change": -0.72, "open": 1.57, "high": 1.57, "low": 0.95, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-23T14:28:05", "percent_change": -40.678, "prev_day_close": 1.76999998092651}, {"option": "QQQ261030C00654000", "bid": 53.3, "bid_size": 30.0, "ask": 53.83, "ask_size": 30.0, "iv": 0.3567, "open_interest": 34.0, "volume": 1.0, "delta": 0.9326, "gamma": 0.0035, "vega": 0.1301, "theta": -0.3212, "rho": 0.1326, "theo": 53.8061, "change": 4.045, "open": 55.33, "high": 55.33, "low": 55.33, "tick": "up", "last_trade_price": 55.33, "last_trade_time": "2026-10-23T11:28:16", "percent_change": 7.8873, "prev_day_close": 51.2849998474121}, {"option": "QQQ261030P00654000", "bid": 1.09, "bid_size": 20.0, "ask": 1.1, "ask_size": 215.0, "iv": 0.3767, "open_interest": 930.0, "volume": 796.0, "delta": -0.0676, "gamma": 0.0035, "vega": 0.1304, "theta": -0.3232, "rho": -0.009, "theo": 1.0985, "change": -0.76, "open": 1.65, "high": 1.65, "low": 1.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-23T14:00:24", "percent_change": -41.3043, "prev_day_close": 1.8400000333786}, {"option": "QQQ261030C00655000", "bid": 52.44, "bid_size": 4.0, "ask": 52.88, "ask_size": 30.0, "iv": 0.358, "open_interest": 117.0, "volume": 1.0, "delta": 0.9299, "gamma": 0.0036, "vega": 0.1342, "theta": -0.3302, "rho": 0.1324, "theo": 52.8538, "change": 3.505, "open": 53.92, "high": 53.92, "low": 53.92, "tick": "up", "last_trade_price": 53.92, "last_trade_time": "2026-10-23T11:37:22", "percent_change": 6.9523, "prev_day_close": 50.4149990081787}, {"option": "QQQ261030P00655000", "bid": 1.13, "bid_size": 222.0, "ask": 1.15, "ask_size": 263.0, "iv": 0.3747, "open_interest": 7821.0, "volume": 1578.0, "delta": -0.0704, "gamma": 0.0036, "vega": 0.1345, "theta": -0.3323, "rho": -0.0095, "theo": 1.1453, "change": -0.765, "open": 1.84, "high": 1.88, "low": 1.02, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-23T14:33:08", "percent_change": -39.9478, "prev_day_close": 1.91499996185303}, {"option": "QQQ261030C00656000", "bid": 51.5, "bid_size": 4.0, "ask": 52.09, "ask_size": 30.0, "iv": 0.3632, "open_interest": 115.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0038, "vega": 0.1384, "theta": -0.3395, "rho": 0.1322, "theo": 51.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.33, "last_trade_time": "2026-10-22T15:47:52", "percent_change": 0.0, "prev_day_close": 49.4949989318848}, {"option": "QQQ261030P00656000", "bid": 1.18, "bid_size": 90.0, "ask": 1.2, "ask_size": 113.0, "iv": 0.3726, "open_interest": 924.0, "volume": 169.0, "delta": -0.0733, "gamma": 0.0038, "vega": 0.1389, "theta": -0.3416, "rho": -0.0099, "theo": 1.1945, "change": -0.785, "open": 1.81, "high": 1.93, "low": 1.2, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-23T14:19:35", "percent_change": -39.3484, "prev_day_close": 1.99500000476837}, {"option": "QQQ261030C00657000", "bid": 50.22, "bid_size": 4.0, "ask": 50.98, "ask_size": 30.0, "iv": 0.3418, "open_interest": 9.0, "volume": 2.0, "delta": 0.924, "gamma": 0.0039, "vega": 0.1427, "theta": -0.349, "rho": 0.1319, "theo": 50.9563, "change": 4.125, "open": 52.71, "high": 52.71, "low": 52.7, "tick": "down", "last_trade_price": 52.7, "last_trade_time": "2026-10-23T11:51:58", "percent_change": 8.49202, "prev_day_close": 48.5750007629394}, {"option": "QQQ261030P00657000", "bid": 1.24, "bid_size": 248.0, "ask": 1.26, "ask_size": 248.0, "iv": 0.3707, "open_interest": 621.0, "volume": 151.0, "delta": -0.0763, "gamma": 0.0039, "vega": 0.1437, "theta": -0.3512, "rho": -0.0098, "theo": 1.2462, "change": -0.695, "open": 1.83, "high": 1.84, "low": 1.13, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-23T13:36:56", "percent_change": -33.494, "prev_day_close": 2.07499992847443}, {"option": "QQQ261030C00658000", "bid": 49.56, "bid_size": 30.0, "ask": 50.03, "ask_size": 30.0, "iv": 0.3526, "open_interest": 7.0, "volume": 2.0, "delta": 0.9209, "gamma": 0.004, "vega": 0.1471, "theta": -0.3588, "rho": 0.1316, "theo": 50.0113, "change": 4.14, "open": 51.72, "high": 51.74, "low": 51.72, "tick": "up", "last_trade_price": 51.74, "last_trade_time": "2026-10-23T11:51:34", "percent_change": 8.69748, "prev_day_close": 47.6000003814697}, {"option": "QQQ261030P00658000", "bid": 1.29, "bid_size": 96.0, "ask": 1.31, "ask_size": 125.0, "iv": 0.3686, "open_interest": 786.0, "volume": 760.0, "delta": -0.0795, "gamma": 0.0041, "vega": 0.1479, "theta": -0.3612, "rho": -0.0101, "theo": 1.3009, "change": -0.835, "open": 1.96, "high": 2.07, "low": 1.21, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-23T14:24:05", "percent_change": -38.7471, "prev_day_close": 2.15500009059906}, {"option": "QQQ261030C00659000", "bid": 48.6, "bid_size": 30.0, "ask": 50.48, "ask_size": 30.0, "iv": 0.3959, "open_interest": 27.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0042, "vega": 0.1516, "theta": -0.3688, "rho": 0.1313, "theo": 49.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.43, "last_trade_time": "2026-10-22T15:47:02", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "QQQ261030P00659000", "bid": 1.35, "bid_size": 248.0, "ask": 1.37, "ask_size": 280.0, "iv": 0.3664, "open_interest": 551.0, "volume": 135.0, "delta": -0.0828, "gamma": 0.0042, "vega": 0.1523, "theta": -0.3713, "rho": -0.0106, "theo": 1.3582, "change": -0.775, "open": 2.17, "high": 2.2, "low": 1.25, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-10-23T13:45:42", "percent_change": -34.5212, "prev_day_close": 2.24500000476837}, {"option": "QQQ261030C00660000", "bid": 47.39, "bid_size": 53.0, "ask": 48.16, "ask_size": 53.0, "iv": 0.3393, "open_interest": 147.0, "volume": 5.0, "delta": 0.9142, "gamma": 0.0044, "vega": 0.1561, "theta": -0.379, "rho": 0.131, "theo": 48.1296, "change": 2.09, "open": 49.69, "high": 49.69, "low": 47.76, "tick": "up", "last_trade_price": 47.85, "last_trade_time": "2026-10-23T14:19:39", "percent_change": 4.56731, "prev_day_close": 45.7600002288818}, {"option": "QQQ261030P00660000", "bid": 1.41, "bid_size": 80.0, "ask": 1.43, "ask_size": 264.0, "iv": 0.3646, "open_interest": 14444.0, "volume": 1754.0, "delta": -0.0862, "gamma": 0.0044, "vega": 0.1567, "theta": -0.3817, "rho": -0.0111, "theo": 1.4183, "change": -0.89, "open": 2.27, "high": 2.39, "low": 1.27, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-10-23T14:21:47", "percent_change": -38.1974, "prev_day_close": 2.32999992370605}, {"option": "QQQ261030C00661000", "bid": 46.48, "bid_size": 30.0, "ask": 47.24, "ask_size": 30.0, "iv": 0.3396, "open_interest": 12.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0045, "vega": 0.1609, "theta": -0.3895, "rho": 0.1307, "theo": 47.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.67, "last_trade_time": "2026-10-22T14:22:17", "percent_change": 0.0, "prev_day_close": 44.855001449585}, {"option": "QQQ261030P00661000", "bid": 1.48, "bid_size": 57.0, "ask": 1.5, "ask_size": 312.0, "iv": 0.3626, "open_interest": 806.0, "volume": 85.0, "delta": -0.0898, "gamma": 0.0045, "vega": 0.1614, "theta": -0.3923, "rho": -0.0117, "theo": 1.4811, "change": -0.9, "open": 2.24, "high": 2.24, "low": 1.35, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-10-23T13:49:23", "percent_change": -37.037, "prev_day_close": 2.4300000667572}, {"option": "QQQ261030C00662000", "bid": 45.57, "bid_size": 43.0, "ask": 46.29, "ask_size": 30.0, "iv": 0.3386, "open_interest": 12.0, "volume": 4.0, "delta": 0.907, "gamma": 0.0047, "vega": 0.1658, "theta": -0.4002, "rho": 0.1303, "theo": 46.2595, "change": 1.84, "open": 45.83, "high": 45.9, "low": 45.63, "tick": "down", "last_trade_price": 45.88, "last_trade_time": "2026-10-23T13:52:20", "percent_change": 4.17802, "prev_day_close": 44.0400009155273}, {"option": "QQQ261030P00662000", "bid": 1.55, "bid_size": 5.0, "ask": 1.57, "ask_size": 311.0, "iv": 0.3608, "open_interest": 2283.0, "volume": 1398.0, "delta": -0.0935, "gamma": 0.0047, "vega": 0.1662, "theta": -0.4031, "rho": -0.0122, "theo": 1.547, "change": -0.795, "open": 2.36, "high": 2.45, "low": 1.4, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-10-23T13:37:45", "percent_change": -31.3609, "prev_day_close": 2.5349999666214}, {"option": "QQQ261030C00663000", "bid": 44.67, "bid_size": 30.0, "ask": 45.38, "ask_size": 30.0, "iv": 0.3389, "open_interest": 0.0, "volume": 9.0, "delta": 0.9031, "gamma": 0.0048, "vega": 0.1708, "theta": -0.4112, "rho": 0.1299, "theo": 45.3292, "change": 1.88, "open": 44.76, "high": 45.02, "low": 44.76, "tick": "up", "last_trade_price": 45.02, "last_trade_time": "2026-10-23T13:22:16", "percent_change": 4.35791, "prev_day_close": 43.1399993896484}, {"option": "QQQ261030P00663000", "bid": 1.62, "bid_size": 10.0, "ask": 1.64, "ask_size": 287.0, "iv": 0.3588, "open_interest": 2041.0, "volume": 194.0, "delta": -0.0974, "gamma": 0.0049, "vega": 0.1712, "theta": -0.4141, "rho": -0.0128, "theo": 1.616, "change": -0.815, "open": 2.5, "high": 2.61, "low": 1.47, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-10-23T13:35:57", "percent_change": -30.9298, "prev_day_close": 2.63499999046326}, {"option": "QQQ261030C00664000", "bid": 43.76, "bid_size": 30.0, "ask": 44.43, "ask_size": 30.0, "iv": 0.3373, "open_interest": 107.0, "volume": 14.0, "delta": 0.8991, "gamma": 0.005, "vega": 0.176, "theta": -0.4223, "rho": 0.1295, "theo": 44.4023, "change": 1.78, "open": 43.91, "high": 44.03, "low": 43.91, "tick": "no_change", "last_trade_price": 44.03, "last_trade_time": "2026-10-23T13:22:19", "percent_change": 4.21302, "prev_day_close": 42.25}, {"option": "QQQ261030P00664000", "bid": 1.69, "bid_size": 250.0, "ask": 1.72, "ask_size": 393.0, "iv": 0.3569, "open_interest": 398.0, "volume": 130.0, "delta": -0.1015, "gamma": 0.0051, "vega": 0.1768, "theta": -0.4253, "rho": -0.0135, "theo": 1.6884, "change": -0.845, "open": 2.54, "high": 2.54, "low": 1.6, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T13:35:57", "percent_change": -30.7832, "prev_day_close": 2.74500000476837}, {"option": "QQQ261030C00665000", "bid": 42.87, "bid_size": 40.0, "ask": 43.51, "ask_size": 30.0, "iv": 0.337, "open_interest": 14.0, "volume": 16.0, "delta": 0.8949, "gamma": 0.0052, "vega": 0.1812, "theta": -0.4336, "rho": 0.129, "theo": 43.479, "change": 2.075, "open": 42.85, "high": 44.36, "low": 42.73, "tick": "up", "last_trade_price": 43.38, "last_trade_time": "2026-10-23T13:46:06", "percent_change": 5.0236, "prev_day_close": 41.3050003051758}, {"option": "QQQ261030P00665000", "bid": 1.77, "bid_size": 3.0, "ask": 1.79, "ask_size": 272.0, "iv": 0.3548, "open_interest": 8920.0, "volume": 1071.0, "delta": -0.1057, "gamma": 0.0052, "vega": 0.1825, "theta": -0.4368, "rho": -0.0131, "theo": 1.7645, "change": -1.055, "open": 2.51, "high": 2.81, "low": 1.57, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-23T14:26:01", "percent_change": -36.9527, "prev_day_close": 2.85500001907349}, {"option": "QQQ261030C00666000", "bid": 42.22, "bid_size": 30.0, "ask": 42.62, "ask_size": 30.0, "iv": 0.3433, "open_interest": 77.0, "volume": 27.0, "delta": 0.8905, "gamma": 0.0054, "vega": 0.1866, "theta": -0.4452, "rho": 0.1286, "theo": 42.5593, "change": -0.46, "open": 39.18, "high": 40.01, "low": 39.1, "tick": "up", "last_trade_price": 40.01, "last_trade_time": "2026-10-23T09:41:23", "percent_change": -1.13664, "prev_day_close": 40.4699993133545}, {"option": "QQQ261030P00666000", "bid": 1.85, "bid_size": 228.0, "ask": 1.88, "ask_size": 416.0, "iv": 0.353, "open_interest": 771.0, "volume": 85.0, "delta": -0.1101, "gamma": 0.0054, "vega": 0.1876, "theta": -0.4486, "rho": -0.0137, "theo": 1.8449, "change": -1.03, "open": 2.54, "high": 2.54, "low": 1.64, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-10-23T14:14:19", "percent_change": -34.6801, "prev_day_close": 2.97000002861023}, {"option": "QQQ261030C00667000", "bid": 41.3, "bid_size": 48.0, "ask": 41.69, "ask_size": 30.0, "iv": 0.3419, "open_interest": 17.0, "volume": 4.0, "delta": 0.8859, "gamma": 0.0056, "vega": 0.192, "theta": -0.457, "rho": 0.1281, "theo": 41.6435, "change": -1.335, "open": 38.31, "high": 38.31, "low": 38.16, "tick": "down", "last_trade_price": 38.16, "last_trade_time": "2026-10-23T09:38:36", "percent_change": -3.38018, "prev_day_close": 39.4950008392334}, {"option": "QQQ261030P00667000", "bid": 1.93, "bid_size": 210.0, "ask": 1.96, "ask_size": 231.0, "iv": 0.3508, "open_interest": 1755.0, "volume": 74.0, "delta": -0.1147, "gamma": 0.0056, "vega": 0.1928, "theta": -0.4605, "rho": -0.0144, "theo": 1.9289, "change": -1.07, "open": 2.82, "high": 2.92, "low": 1.8, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-10-23T13:46:49", "percent_change": -34.6278, "prev_day_close": 3.08999991416931}, {"option": "QQQ261030C00668000", "bid": 40.4, "bid_size": 30.0, "ask": 40.8, "ask_size": 30.0, "iv": 0.3411, "open_interest": 31.0, "volume": 30.0, "delta": 0.8812, "gamma": 0.0058, "vega": 0.1974, "theta": -0.4689, "rho": 0.1276, "theo": 40.7316, "change": 3.06, "open": 37.44, "high": 41.78, "low": 37.4, "tick": "up", "last_trade_price": 41.78, "last_trade_time": "2026-10-23T12:37:08", "percent_change": 7.90289, "prev_day_close": 38.7199993133545}, {"option": "QQQ261030P00668000", "bid": 2.02, "bid_size": 30.0, "ask": 2.05, "ask_size": 275.0, "iv": 0.3489, "open_interest": 518.0, "volume": 117.0, "delta": -0.1195, "gamma": 0.0058, "vega": 0.1982, "theta": -0.4726, "rho": -0.0151, "theo": 2.0168, "change": -1.135, "open": 2.92, "high": 3.16, "low": 1.82, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-10-23T12:38:47", "percent_change": -35.3033, "prev_day_close": 3.2150000333786}, {"option": "QQQ261030C00669000", "bid": 39.48, "bid_size": 46.0, "ask": 39.89, "ask_size": 30.0, "iv": 0.339, "open_interest": 16.0, "volume": 8.0, "delta": 0.8763, "gamma": 0.006, "vega": 0.2031, "theta": -0.481, "rho": 0.127, "theo": 39.8239, "change": 3.805, "open": 41.5, "high": 41.55, "low": 41.5, "tick": "no_change", "last_trade_price": 41.55, "last_trade_time": "2026-10-23T11:58:45", "percent_change": 10.0808, "prev_day_close": 37.7450008392334}, {"option": "QQQ261030P00669000", "bid": 2.11, "bid_size": 247.0, "ask": 2.15, "ask_size": 468.0, "iv": 0.3471, "open_interest": 473.0, "volume": 196.0, "delta": -0.1245, "gamma": 0.006, "vega": 0.2037, "theta": -0.4848, "rho": -0.0159, "theo": 2.1087, "change": -1.23, "open": 3.01, "high": 3.38, "low": 1.95, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-23T13:58:06", "percent_change": -36.7164, "prev_day_close": 3.35000002384186}, {"option": "QQQ261030C00670000", "bid": 38.59, "bid_size": 30.0, "ask": 38.99, "ask_size": 30.0, "iv": 0.3376, "open_interest": 116.0, "volume": 5.0, "delta": 0.8712, "gamma": 0.0062, "vega": 0.2089, "theta": -0.4932, "rho": 0.1264, "theo": 38.9204, "change": 1.255, "open": 38.19, "high": 38.24, "low": 38.19, "tick": "up", "last_trade_price": 38.24, "last_trade_time": "2026-10-23T13:34:21", "percent_change": 3.39327, "prev_day_close": 36.9850006103516}, {"option": "QQQ261030P00670000", "bid": 2.21, "bid_size": 186.0, "ask": 2.24, "ask_size": 251.0, "iv": 0.3451, "open_interest": 6815.0, "volume": 1209.0, "delta": -0.1296, "gamma": 0.0062, "vega": 0.2094, "theta": -0.4972, "rho": -0.0167, "theo": 2.2048, "change": -1.225, "open": 3.23, "high": 3.54, "low": 1.95, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-23T14:31:51", "percent_change": -35.2518, "prev_day_close": 3.47500002384186}, {"option": "QQQ261030C00671000", "bid": 37.72, "bid_size": 42.0, "ask": 38.08, "ask_size": 30.0, "iv": 0.3363, "open_interest": 24.0, "volume": 8.0, "delta": 0.8658, "gamma": 0.0064, "vega": 0.2148, "theta": -0.5056, "rho": 0.1258, "theo": 38.0215, "change": 1.72, "open": 37.7, "high": 37.83, "low": 37.7, "tick": "down", "last_trade_price": 37.8, "last_trade_time": "2026-10-23T13:52:11", "percent_change": 4.76718, "prev_day_close": 36.0799999237061}, {"option": "QQQ261030P00671000", "bid": 2.31, "bid_size": 218.0, "ask": 2.35, "ask_size": 387.0, "iv": 0.3433, "open_interest": 530.0, "volume": 233.0, "delta": -0.135, "gamma": 0.0064, "vega": 0.2154, "theta": -0.5096, "rho": -0.0175, "theo": 2.3053, "change": -1.24, "open": 3.44, "high": 3.62, "low": 2.03, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-10-23T14:11:28", "percent_change": -34.2541, "prev_day_close": 3.62000000476837}, {"option": "QQQ261030C00672000", "bid": 36.81, "bid_size": 41.0, "ask": 37.2, "ask_size": 30.0, "iv": 0.3345, "open_interest": 27.0, "volume": 10.0, "delta": 0.8603, "gamma": 0.0066, "vega": 0.2208, "theta": -0.5181, "rho": 0.1251, "theo": 37.1274, "change": 2.995, "open": 33.86, "high": 38.55, "low": 33.86, "tick": "down", "last_trade_price": 38.17, "last_trade_time": "2026-10-23T12:37:08", "percent_change": 8.51457, "prev_day_close": 35.1749992370606}, {"option": "QQQ261030P00672000", "bid": 2.42, "bid_size": 30.0, "ask": 2.45, "ask_size": 231.0, "iv": 0.3413, "open_interest": 1117.0, "volume": 405.0, "delta": -0.1406, "gamma": 0.0067, "vega": 0.2224, "theta": -0.5222, "rho": -0.0169, "theo": 2.4107, "change": -1.295, "open": 3.45, "high": 3.77, "low": 2.21, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-23T14:24:11", "percent_change": -34.3958, "prev_day_close": 3.76499998569488}, {"option": "QQQ261030C00673000", "bid": 36.0, "bid_size": 30.0, "ask": 36.31, "ask_size": 30.0, "iv": 0.3345, "open_interest": 105.0, "volume": 89.0, "delta": 0.8545, "gamma": 0.0068, "vega": 0.2268, "theta": -0.5307, "rho": 0.1244, "theo": 36.2382, "change": 2.115, "open": 33.04, "high": 37.66, "low": 33.0, "tick": "no_change", "last_trade_price": 36.54, "last_trade_time": "2026-10-23T12:59:02", "percent_change": 6.14379, "prev_day_close": 34.4250011444092}, {"option": "QQQ261030P00673000", "bid": 2.52, "bid_size": 48.0, "ask": 2.56, "ask_size": 289.0, "iv": 0.3393, "open_interest": 832.0, "volume": 109.0, "delta": -0.1464, "gamma": 0.0069, "vega": 0.2281, "theta": -0.5351, "rho": -0.0177, "theo": 2.5221, "change": -1.37, "open": 3.58, "high": 3.89, "low": 2.27, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-23T13:58:05", "percent_change": -34.949, "prev_day_close": 3.92000007629394}, {"option": "QQQ261030C00674000", "bid": 35.06, "bid_size": 48.0, "ask": 35.42, "ask_size": 30.0, "iv": 0.3314, "open_interest": 42.0, "volume": 83.0, "delta": 0.8486, "gamma": 0.0071, "vega": 0.2329, "theta": -0.5433, "rho": 0.1237, "theo": 35.3541, "change": 2.8, "open": 32.2, "high": 37.07, "low": 32.16, "tick": "down", "last_trade_price": 36.39, "last_trade_time": "2026-10-23T12:37:08", "percent_change": 8.33581, "prev_day_close": 33.5900001525879}, {"option": "QQQ261030P00674000", "bid": 2.64, "bid_size": 31.0, "ask": 2.68, "ask_size": 257.0, "iv": 0.3373, "open_interest": 1292.0, "volume": 661.0, "delta": -0.1525, "gamma": 0.0071, "vega": 0.2339, "theta": -0.548, "rho": -0.0186, "theo": 2.6383, "change": -1.28, "open": 3.73, "high": 3.88, "low": 2.37, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-23T13:56:32", "percent_change": -31.3726, "prev_day_close": 4.08000016212463}, {"option": "QQQ261030C00675000", "bid": 34.11, "bid_size": 42.0, "ask": 34.52, "ask_size": 30.0, "iv": 0.3276, "open_interest": 35.0, "volume": 72.0, "delta": 0.8424, "gamma": 0.0073, "vega": 0.239, "theta": -0.5561, "rho": 0.1229, "theo": 34.4752, "change": 2.145, "open": 31.17, "high": 35.49, "low": 31.17, "tick": "up", "last_trade_price": 34.87, "last_trade_time": "2026-10-23T13:58:14", "percent_change": 6.55462, "prev_day_close": 32.7250003814697}, {"option": "QQQ261030P00675000", "bid": 2.76, "bid_size": 30.0, "ask": 2.79, "ask_size": 140.0, "iv": 0.3351, "open_interest": 54487.0, "volume": 3922.0, "delta": -0.1587, "gamma": 0.0074, "vega": 0.2398, "theta": -0.5609, "rho": -0.0196, "theo": 2.7596, "change": -1.37, "open": 4.07, "high": 4.32, "low": 2.4, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-10-23T14:32:11", "percent_change": -32.3113, "prev_day_close": 4.24000000953674}, {"option": "QQQ261030C00676000", "bid": 33.31, "bid_size": 45.0, "ask": 33.67, "ask_size": 30.0, "iv": 0.3275, "open_interest": 29.0, "volume": 19.0, "delta": 0.8359, "gamma": 0.0075, "vega": 0.2451, "theta": -0.5688, "rho": 0.1221, "theo": 33.6018, "change": 1.33, "open": 30.71, "high": 33.23, "low": 30.71, "tick": "up", "last_trade_price": 33.23, "last_trade_time": "2026-10-23T10:34:00", "percent_change": 4.16928, "prev_day_close": 31.8999996185303}, {"option": "QQQ261030P00676000", "bid": 2.89, "bid_size": 30.0, "ask": 2.92, "ask_size": 217.0, "iv": 0.3334, "open_interest": 2352.0, "volume": 469.0, "delta": -0.1652, "gamma": 0.0076, "vega": 0.2458, "theta": -0.5738, "rho": -0.0205, "theo": 2.8861, "change": -1.485, "open": 4.13, "high": 4.44, "low": 2.55, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-10-23T14:23:51", "percent_change": -33.6353, "prev_day_close": 4.41499996185303}, {"option": "QQQ261030C00677000", "bid": 32.46, "bid_size": 42.0, "ask": 32.77, "ask_size": 47.0, "iv": 0.3258, "open_interest": 61.0, "volume": 36.0, "delta": 0.8293, "gamma": 0.0078, "vega": 0.2515, "theta": -0.5816, "rho": 0.1213, "theo": 32.7341, "change": 1.44, "open": 29.86, "high": 34.08, "low": 29.86, "tick": "down", "last_trade_price": 32.52, "last_trade_time": "2026-10-23T13:46:52", "percent_change": 4.6332, "prev_day_close": 31.0799999237061}, {"option": "QQQ261030P00677000", "bid": 3.02, "bid_size": 30.0, "ask": 3.05, "ask_size": 233.0, "iv": 0.3314, "open_interest": 906.0, "volume": 407.0, "delta": -0.1719, "gamma": 0.0078, "vega": 0.252, "theta": -0.5867, "rho": -0.0216, "theo": 3.0181, "change": -1.555, "open": 4.42, "high": 4.58, "low": 2.63, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-10-23T14:26:44", "percent_change": -33.8411, "prev_day_close": 4.59500002861023}, {"option": "QQQ261030C00678000", "bid": 31.6, "bid_size": 42.0, "ask": 31.94, "ask_size": 30.0, "iv": 0.3248, "open_interest": 34.0, "volume": 10.0, "delta": 0.8224, "gamma": 0.008, "vega": 0.2579, "theta": -0.5943, "rho": 0.1204, "theo": 31.8723, "change": 1.46, "open": 30.58, "high": 33.7, "low": 30.58, "tick": "down", "last_trade_price": 31.71, "last_trade_time": "2026-10-23T13:51:58", "percent_change": 4.82645, "prev_day_close": 30.25}, {"option": "QQQ261030P00678000", "bid": 3.16, "bid_size": 106.0, "ask": 3.19, "ask_size": 107.0, "iv": 0.3295, "open_interest": 683.0, "volume": 303.0, "delta": -0.1789, "gamma": 0.0081, "vega": 0.259, "theta": -0.5996, "rho": -0.0226, "theo": 3.156, "change": -1.57, "open": 4.4, "high": 4.74, "low": 2.82, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-10-23T14:24:42", "percent_change": -32.8452, "prev_day_close": 4.77999997138977}, {"option": "QQQ261030C00679000", "bid": 30.8, "bid_size": 42.0, "ask": 31.07, "ask_size": 30.0, "iv": 0.3236, "open_interest": 95.0, "volume": 30.0, "delta": 0.8152, "gamma": 0.0082, "vega": 0.2643, "theta": -0.607, "rho": 0.1195, "theo": 31.0167, "change": 1.36, "open": 28.08, "high": 30.94, "low": 28.05, "tick": "up", "last_trade_price": 30.81, "last_trade_time": "2026-10-23T13:51:39", "percent_change": 4.618, "prev_day_close": 29.4499998092651}, {"option": "QQQ261030P00679000", "bid": 3.3, "bid_size": 121.0, "ask": 3.33, "ask_size": 135.0, "iv": 0.3274, "open_interest": 747.0, "volume": 127.0, "delta": -0.1861, "gamma": 0.0083, "vega": 0.266, "theta": -0.6125, "rho": -0.0217, "theo": 3.3009, "change": -1.635, "open": 4.33, "high": 4.33, "low": 3.01, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-10-23T14:28:48", "percent_change": -32.8643, "prev_day_close": 4.97500014305115}, {"option": "QQQ261030C00680000", "bid": 29.81, "bid_size": 48.0, "ask": 30.2, "ask_size": 30.0, "iv": 0.3189, "open_interest": 137.0, "volume": 121.0, "delta": 0.8078, "gamma": 0.0085, "vega": 0.2706, "theta": -0.6196, "rho": 0.1185, "theo": 30.1676, "change": 1.275, "open": 27.27, "high": 32.31, "low": 27.27, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-10-23T14:19:39", "percent_change": 4.45415, "prev_day_close": 28.625}, {"option": "QQQ261030P00680000", "bid": 3.45, "bid_size": 30.0, "ask": 3.48, "ask_size": 128.0, "iv": 0.3255, "open_interest": 21285.0, "volume": 3878.0, "delta": -0.1936, "gamma": 0.0086, "vega": 0.272, "theta": -0.6253, "rho": -0.0228, "theo": 3.4529, "change": -1.61, "open": 5.0, "high": 5.25, "low": 3.0, "tick": "no_change", "last_trade_price": 3.56, "last_trade_time": "2026-10-23T14:31:58", "percent_change": -31.1412, "prev_day_close": 5.17000007629394}, {"option": "QQQ261030C00681000", "bid": 29.05, "bid_size": 58.0, "ask": 29.39, "ask_size": 30.0, "iv": 0.3193, "open_interest": 101.0, "volume": 44.0, "delta": 0.8002, "gamma": 0.0088, "vega": 0.277, "theta": -0.6321, "rho": 0.1175, "theo": 29.3251, "change": 3.855, "open": 26.37, "high": 31.69, "low": 26.37, "tick": "no_change", "last_trade_price": 31.69, "last_trade_time": "2026-10-23T10:53:39", "percent_change": 13.8495, "prev_day_close": 27.835000038147}, {"option": "QQQ261030P00681000", "bid": 3.61, "bid_size": 30.0, "ask": 3.64, "ask_size": 138.0, "iv": 0.3236, "open_interest": 895.0, "volume": 109.0, "delta": -0.2014, "gamma": 0.0088, "vega": 0.2781, "theta": -0.6381, "rho": -0.024, "theo": 3.6112, "change": -1.7, "open": 5.16, "high": 5.44, "low": 3.21, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-10-23T14:24:00", "percent_change": -31.5985, "prev_day_close": 5.37999987602234}, {"option": "QQQ261030C00682000", "bid": 28.22, "bid_size": 40.0, "ask": 28.53, "ask_size": 30.0, "iv": 0.3172, "open_interest": 83.0, "volume": 10.0, "delta": 0.7923, "gamma": 0.009, "vega": 0.2833, "theta": -0.6445, "rho": 0.1165, "theo": 28.4894, "change": 1.23, "open": 25.7, "high": 28.32, "low": 25.7, "tick": "down", "last_trade_price": 28.29, "last_trade_time": "2026-10-23T10:00:31", "percent_change": 4.54545, "prev_day_close": 27.0600004196167}, {"option": "QQQ261030P00682000", "bid": 3.77, "bid_size": 129.0, "ask": 3.8, "ask_size": 132.0, "iv": 0.3216, "open_interest": 768.0, "volume": 321.0, "delta": -0.2093, "gamma": 0.0091, "vega": 0.2842, "theta": -0.6506, "rho": -0.0252, "theo": 3.7759, "change": -1.755, "open": 5.3, "high": 5.63, "low": 3.3, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -31.3673, "prev_day_close": 5.59500002861023}, {"option": "QQQ261030C00683000", "bid": 27.39, "bid_size": 51.0, "ask": 27.72, "ask_size": 30.0, "iv": 0.3157, "open_interest": 64.0, "volume": 28.0, "delta": 0.7841, "gamma": 0.0093, "vega": 0.2896, "theta": -0.6567, "rho": 0.1154, "theo": 27.6607, "change": 0.775, "open": 28.68, "high": 28.68, "low": 27.06, "tick": "down", "last_trade_price": 27.06, "last_trade_time": "2026-10-23T13:44:56", "percent_change": 2.94845, "prev_day_close": 26.2849998474121}, {"option": "QQQ261030P00683000", "bid": 3.94, "bid_size": 90.0, "ask": 3.97, "ask_size": 94.0, "iv": 0.3197, "open_interest": 1132.0, "volume": 753.0, "delta": -0.2176, "gamma": 0.0094, "vega": 0.2903, "theta": -0.663, "rho": -0.0264, "theo": 3.9473, "change": -1.805, "open": 5.63, "high": 5.83, "low": 3.51, "tick": "no_change", "last_trade_price": 4.02, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -30.9871, "prev_day_close": 5.82500004768372}, {"option": "QQQ261030C00684000", "bid": 26.49, "bid_size": 41.0, "ask": 26.88, "ask_size": 30.0, "iv": 0.3123, "open_interest": 59.0, "volume": 6.0, "delta": 0.7757, "gamma": 0.0095, "vega": 0.296, "theta": -0.6686, "rho": 0.1143, "theo": 26.8393, "change": 1.135, "open": 25.98, "high": 26.65, "low": 25.82, "tick": "no_change", "last_trade_price": 26.65, "last_trade_time": "2026-10-23T13:51:22", "percent_change": 4.44837, "prev_day_close": 25.5149993896484}, {"option": "QQQ261030P00684000", "bid": 4.11, "bid_size": 124.0, "ask": 4.15, "ask_size": 114.0, "iv": 0.3178, "open_interest": 1936.0, "volume": 262.0, "delta": -0.2261, "gamma": 0.0096, "vega": 0.2966, "theta": -0.6751, "rho": -0.0277, "theo": 4.1259, "change": -1.855, "open": 5.95, "high": 5.95, "low": 3.7, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-23T14:05:47", "percent_change": -30.6358, "prev_day_close": 6.0550000667572}, {"option": "QQQ261030C00685000", "bid": 25.68, "bid_size": 44.0, "ask": 26.05, "ask_size": 30.0, "iv": 0.3103, "open_interest": 160.0, "volume": 131.0, "delta": 0.767, "gamma": 0.0098, "vega": 0.3024, "theta": -0.6803, "rho": 0.1131, "theo": 26.0256, "change": 1.59, "open": 25.9, "high": 28.02, "low": 25.76, "tick": "down", "last_trade_price": 26.33, "last_trade_time": "2026-10-23T13:58:15", "percent_change": 6.42684, "prev_day_close": 24.7399997711182}, {"option": "QQQ261030P00685000", "bid": 4.3, "bid_size": 30.0, "ask": 4.33, "ask_size": 7.0, "iv": 0.3159, "open_interest": 26055.0, "volume": 2953.0, "delta": -0.2349, "gamma": 0.0099, "vega": 0.3043, "theta": -0.687, "rho": -0.0264, "theo": 4.3129, "change": -1.905, "open": 6.19, "high": 6.42, "low": 3.8, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-10-23T14:31:51", "percent_change": -30.2621, "prev_day_close": 6.29500007629394}, {"option": "QQQ261030C00686000", "bid": 24.87, "bid_size": 41.0, "ask": 25.25, "ask_size": 30.0, "iv": 0.3086, "open_interest": 37.0, "volume": 115.0, "delta": 0.758, "gamma": 0.0101, "vega": 0.3087, "theta": -0.6918, "rho": 0.1118, "theo": 25.2199, "change": 1.11, "open": 24.39, "high": 25.11, "low": 24.02, "tick": "up", "last_trade_price": 25.11, "last_trade_time": "2026-10-23T14:18:28", "percent_change": 4.625, "prev_day_close": 24.0}, {"option": "QQQ261030P00686000", "bid": 4.49, "bid_size": 127.0, "ask": 4.53, "ask_size": 134.0, "iv": 0.3138, "open_interest": 971.0, "volume": 264.0, "delta": -0.244, "gamma": 0.0102, "vega": 0.3102, "theta": -0.6986, "rho": -0.0278, "theo": 4.5092, "change": -1.95, "open": 6.39, "high": 6.43, "low": 4.0, "tick": "no_change", "last_trade_price": 4.59, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -29.8165, "prev_day_close": 6.53999996185303}, {"option": "QQQ261030C00687000", "bid": 24.16, "bid_size": 30.0, "ask": 24.44, "ask_size": 30.0, "iv": 0.308, "open_interest": 137.0, "volume": 55.0, "delta": 0.7487, "gamma": 0.0103, "vega": 0.3148, "theta": -0.7028, "rho": 0.1106, "theo": 24.4224, "change": 1.165, "open": 23.84, "high": 26.12, "low": 23.24, "tick": "down", "last_trade_price": 24.42, "last_trade_time": "2026-10-23T14:06:52", "percent_change": 5.00968, "prev_day_close": 23.2550001144409}, {"option": "QQQ261030P00687000", "bid": 4.69, "bid_size": 107.0, "ask": 4.73, "ask_size": 100.0, "iv": 0.3118, "open_interest": 552.0, "volume": 293.0, "delta": -0.2534, "gamma": 0.0104, "vega": 0.316, "theta": -0.71, "rho": -0.0291, "theo": 4.7132, "change": -2.005, "open": 6.81, "high": 6.81, "low": 4.21, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-10-23T14:31:51", "percent_change": -29.507, "prev_day_close": 6.79500007629394}, {"option": "QQQ261030C00688000", "bid": 23.31, "bid_size": 58.0, "ask": 23.69, "ask_size": 30.0, "iv": 0.3059, "open_interest": 119.0, "volume": 120.0, "delta": 0.7391, "gamma": 0.0106, "vega": 0.3208, "theta": -0.7136, "rho": 0.1093, "theo": 23.6333, "change": 0.635, "open": 22.13, "high": 25.25, "low": 21.25, "tick": "down", "last_trade_price": 23.16, "last_trade_time": "2026-10-23T14:24:54", "percent_change": 2.81909, "prev_day_close": 22.5249996185303}, {"option": "QQQ261030P00688000", "bid": 4.9, "bid_size": 114.0, "ask": 4.94, "ask_size": 108.0, "iv": 0.3099, "open_interest": 898.0, "volume": 226.0, "delta": -0.2631, "gamma": 0.0107, "vega": 0.3217, "theta": -0.7209, "rho": -0.0305, "theo": 4.9251, "change": -2.065, "open": 6.6, "high": 6.9, "low": 4.35, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-23T14:31:51", "percent_change": -29.2286, "prev_day_close": 7.06500005722046}, {"option": "QQQ261030C00689000", "bid": 22.79, "bid_size": 6.0, "ask": 22.87, "ask_size": 30.0, "iv": 0.3073, "open_interest": 44.0, "volume": 41.0, "delta": 0.7293, "gamma": 0.0109, "vega": 0.3267, "theta": -0.7239, "rho": 0.108, "theo": 22.8527, "change": 2.205, "open": 22.19, "high": 24.12, "low": 22.19, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-10-23T10:41:09", "percent_change": 10.117, "prev_day_close": 21.7950000762939}, {"option": "QQQ261030P00689000", "bid": 5.12, "bid_size": 95.0, "ask": 5.16, "ask_size": 100.0, "iv": 0.308, "open_interest": 807.0, "volume": 437.0, "delta": -0.273, "gamma": 0.011, "vega": 0.3274, "theta": -0.7313, "rho": -0.032, "theo": 5.1452, "change": -2.105, "open": 7.29, "high": 7.38, "low": 4.48, "tick": "no_change", "last_trade_price": 5.23, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -28.698, "prev_day_close": 7.33500003814697}, {"option": "QQQ261030C00690000", "bid": 22.02, "bid_size": 30.0, "ask": 22.1, "ask_size": 10.0, "iv": 0.3052, "open_interest": 145.0, "volume": 160.0, "delta": 0.7192, "gamma": 0.0111, "vega": 0.3326, "theta": -0.7338, "rho": 0.1066, "theo": 22.0812, "change": 0.69, "open": 20.25, "high": 23.98, "low": 19.98, "tick": "down", "last_trade_price": 21.77, "last_trade_time": "2026-10-23T14:15:26", "percent_change": 3.27325, "prev_day_close": 21.0799999237061}, {"option": "QQQ261030P00690000", "bid": 5.34, "bid_size": 33.0, "ask": 5.39, "ask_size": 84.0, "iv": 0.3062, "open_interest": 87035.0, "volume": 8266.0, "delta": -0.2832, "gamma": 0.0112, "vega": 0.3333, "theta": -0.7413, "rho": -0.0336, "theo": 5.374, "change": -2.22, "open": 7.6, "high": 7.8, "low": 4.68, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-23T14:32:43", "percent_change": -29.1339, "prev_day_close": 7.61999988555908}, {"option": "QQQ261030C00691000", "bid": 21.26, "bid_size": 30.0, "ask": 21.35, "ask_size": 30.0, "iv": 0.3034, "open_interest": 90.0, "volume": 127.0, "delta": 0.7088, "gamma": 0.0114, "vega": 0.3384, "theta": -0.7431, "rho": 0.1051, "theo": 21.3191, "change": 0.68, "open": 19.95, "high": 22.74, "low": 19.39, "tick": "down", "last_trade_price": 21.06, "last_trade_time": "2026-10-23T14:13:07", "percent_change": 3.3366, "prev_day_close": 20.3800001144409}, {"option": "QQQ261030P00691000", "bid": 5.58, "bid_size": 105.0, "ask": 5.63, "ask_size": 165.0, "iv": 0.3043, "open_interest": 1179.0, "volume": 366.0, "delta": -0.2938, "gamma": 0.0115, "vega": 0.3401, "theta": -0.7509, "rho": -0.0318, "theo": 5.6137, "change": -2.185, "open": 7.87, "high": 7.98, "low": 4.96, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-10-23T14:32:20", "percent_change": -27.6058, "prev_day_close": 7.91499996185303}, {"option": "QQQ261030C00692000", "bid": 20.51, "bid_size": 6.0, "ask": 20.58, "ask_size": 30.0, "iv": 0.3018, "open_interest": 229.0, "volume": 144.0, "delta": 0.698, "gamma": 0.0117, "vega": 0.344, "theta": -0.7519, "rho": 0.1036, "theo": 20.5667, "change": 0.875, "open": 18.89, "high": 22.29, "low": 18.58, "tick": "down", "last_trade_price": 20.56, "last_trade_time": "2026-10-23T13:21:41", "percent_change": 4.44501, "prev_day_close": 19.6849994659424}, {"option": "QQQ261030P00692000", "bid": 5.83, "bid_size": 116.0, "ask": 5.88, "ask_size": 118.0, "iv": 0.3023, "open_interest": 1196.0, "volume": 501.0, "delta": -0.3047, "gamma": 0.0118, "vega": 0.3453, "theta": -0.7599, "rho": -0.0334, "theo": 5.8642, "change": -2.26, "open": 8.28, "high": 8.28, "low": 5.11, "tick": "up", "last_trade_price": 5.97, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -27.4605, "prev_day_close": 8.23000001907349}, {"option": "QQQ261030C00693000", "bid": 19.76, "bid_size": 6.0, "ask": 19.83, "ask_size": 74.0, "iv": 0.2997, "open_interest": 110.0, "volume": 75.0, "delta": 0.6871, "gamma": 0.0119, "vega": 0.3493, "theta": -0.7601, "rho": 0.102, "theo": 19.8244, "change": 0.42, "open": 19.13, "high": 21.37, "low": 18.7, "tick": "down", "last_trade_price": 19.43, "last_trade_time": "2026-10-23T14:24:28", "percent_change": 2.20936, "prev_day_close": 19.0100002288818}, {"option": "QQQ261030P00693000", "bid": 6.08, "bid_size": 68.0, "ask": 6.13, "ask_size": 79.0, "iv": 0.3004, "open_interest": 1656.0, "volume": 518.0, "delta": -0.3158, "gamma": 0.012, "vega": 0.3503, "theta": -0.7683, "rho": -0.035, "theo": 6.1241, "change": -2.285, "open": 8.35, "high": 8.63, "low": 5.35, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-10-23T14:31:56", "percent_change": -26.7095, "prev_day_close": 8.55500030517578}, {"option": "QQQ261030C00694000", "bid": 19.03, "bid_size": 6.0, "ask": 19.11, "ask_size": 70.0, "iv": 0.2981, "open_interest": 111.0, "volume": 82.0, "delta": 0.6758, "gamma": 0.0122, "vega": 0.3544, "theta": -0.7678, "rho": 0.1005, "theo": 19.0922, "change": 0.75, "open": 17.87, "high": 20.64, "low": 17.78, "tick": "down", "last_trade_price": 19.08, "last_trade_time": "2026-10-23T13:19:38", "percent_change": 4.09165, "prev_day_close": 18.3299999237061}, {"option": "QQQ261030P00694000", "bid": 6.35, "bid_size": 93.0, "ask": 6.4, "ask_size": 43.0, "iv": 0.2984, "open_interest": 1690.0, "volume": 330.0, "delta": -0.3272, "gamma": 0.0123, "vega": 0.3551, "theta": -0.7761, "rho": -0.0367, "theo": 6.3935, "change": -2.505, "open": 8.91, "high": 8.91, "low": 5.72, "tick": "down", "last_trade_price": 6.37, "last_trade_time": "2026-10-23T14:22:44", "percent_change": -28.2254, "prev_day_close": 8.875}, {"option": "QQQ261030C00695000", "bid": 18.31, "bid_size": 32.0, "ask": 18.38, "ask_size": 48.0, "iv": 0.296, "open_interest": 432.0, "volume": 281.0, "delta": 0.6642, "gamma": 0.0124, "vega": 0.3593, "theta": -0.7747, "rho": 0.0988, "theo": 18.3705, "change": 0.3, "open": 16.81, "high": 20.25, "low": 16.5, "tick": "up", "last_trade_price": 17.97, "last_trade_time": "2026-10-23T13:28:40", "percent_change": 1.69779, "prev_day_close": 17.6700000762939}, {"option": "QQQ261030P00695000", "bid": 6.62, "bid_size": 10.0, "ask": 6.66, "ask_size": 62.0, "iv": 0.2965, "open_interest": 23986.0, "volume": 8300.0, "delta": -0.3389, "gamma": 0.0126, "vega": 0.3598, "theta": -0.7832, "rho": -0.0384, "theo": 6.6729, "change": -2.5, "open": 9.22, "high": 9.47, "low": 5.82, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-23T14:33:11", "percent_change": -27.1739, "prev_day_close": 9.19999980926514}, {"option": "QQQ261030C00696000", "bid": 17.6, "bid_size": 38.0, "ask": 17.67, "ask_size": 6.0, "iv": 0.2941, "open_interest": 217.0, "volume": 57.0, "delta": 0.6523, "gamma": 0.0127, "vega": 0.364, "theta": -0.7809, "rho": 0.0971, "theo": 17.6598, "change": 1.665, "open": 16.45, "high": 18.69, "low": 16.45, "tick": "up", "last_trade_price": 18.69, "last_trade_time": "2026-10-23T11:49:38", "percent_change": 9.77973, "prev_day_close": 17.0250005722046}, {"option": "QQQ261030P00696000", "bid": 6.92, "bid_size": 52.0, "ask": 6.97, "ask_size": 62.0, "iv": 0.2949, "open_interest": 15408.0, "volume": 714.0, "delta": -0.3509, "gamma": 0.0128, "vega": 0.3652, "theta": -0.7896, "rho": -0.0391, "theo": 6.9631, "change": -2.5, "open": 9.63, "high": 9.78, "low": 6.15, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-10-23T14:31:51", "percent_change": -26.1506, "prev_day_close": 9.55999994277954}, {"option": "QQQ261030C00697000", "bid": 16.9, "bid_size": 47.0, "ask": 16.97, "ask_size": 62.0, "iv": 0.2923, "open_interest": 146.0, "volume": 50.0, "delta": 0.6402, "gamma": 0.0129, "vega": 0.3685, "theta": -0.7864, "rho": 0.0954, "theo": 16.9605, "change": 0.535, "open": 15.7, "high": 18.29, "low": 15.7, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-23T14:06:54", "percent_change": 3.26917, "prev_day_close": 16.3650007247925}, {"option": "QQQ261030P00697000", "bid": 7.22, "bid_size": 107.0, "ask": 7.28, "ask_size": 109.0, "iv": 0.2929, "open_interest": 1791.0, "volume": 514.0, "delta": -0.3633, "gamma": 0.0131, "vega": 0.3695, "theta": -0.7952, "rho": -0.038, "theo": 7.2681, "change": -2.495, "open": 9.97, "high": 9.97, "low": 6.34, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-10-23T14:31:54", "percent_change": -25.1385, "prev_day_close": 9.9249997138977}, {"option": "QQQ261030C00698000", "bid": 16.22, "bid_size": 6.0, "ask": 16.28, "ask_size": 62.0, "iv": 0.2905, "open_interest": 130.0, "volume": 73.0, "delta": 0.6277, "gamma": 0.0131, "vega": 0.3726, "theta": -0.791, "rho": 0.0936, "theo": 16.273, "change": 0.28, "open": 15.71, "high": 17.77, "low": 15.48, "tick": "down", "last_trade_price": 16.03, "last_trade_time": "2026-10-23T14:13:31", "percent_change": 1.77778, "prev_day_close": 15.75}, {"option": "QQQ261030P00698000", "bid": 7.54, "bid_size": 89.0, "ask": 7.59, "ask_size": 90.0, "iv": 0.2908, "open_interest": 1079.0, "volume": 633.0, "delta": -0.3759, "gamma": 0.0133, "vega": 0.3734, "theta": -0.7999, "rho": -0.0397, "theo": 7.5842, "change": -2.61, "open": 10.24, "high": 10.24, "low": 6.66, "tick": "no_change", "last_trade_price": 7.69, "last_trade_time": "2026-10-23T14:16:15", "percent_change": -25.3398, "prev_day_close": 10.2999997138977}, {"option": "QQQ261030C00699000", "bid": 15.54, "bid_size": 37.0, "ask": 15.61, "ask_size": 16.0, "iv": 0.2886, "open_interest": 144.0, "volume": 46.0, "delta": 0.615, "gamma": 0.0134, "vega": 0.3763, "theta": -0.7948, "rho": 0.0918, "theo": 15.5975, "change": 2.165, "open": 15.23, "high": 17.28, "low": 15.23, "tick": "up", "last_trade_price": 17.28, "last_trade_time": "2026-10-23T10:56:54", "percent_change": 14.3235, "prev_day_close": 15.1149997711182}, {"option": "QQQ261030P00699000", "bid": 7.86, "bid_size": 88.0, "ask": 7.92, "ask_size": 87.0, "iv": 0.2889, "open_interest": 1405.0, "volume": 527.0, "delta": -0.3888, "gamma": 0.0135, "vega": 0.3769, "theta": -0.8038, "rho": -0.0415, "theo": 7.9113, "change": -2.635, "open": 10.61, "high": 10.63, "low": 7.04, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -24.6838, "prev_day_close": 10.6749997138977}, {"option": "QQQ261030C00700000", "bid": 14.88, "bid_size": 6.0, "ask": 14.94, "ask_size": 74.0, "iv": 0.2869, "open_interest": 1450.0, "volume": 2166.0, "delta": 0.602, "gamma": 0.0136, "vega": 0.3798, "theta": -0.7977, "rho": 0.0899, "theo": 14.9342, "change": 0.155, "open": 13.17, "high": 17.0, "low": 13.11, "tick": "down", "last_trade_price": 14.68, "last_trade_time": "2026-10-23T14:31:52", "percent_change": 1.06712, "prev_day_close": 14.5250000953674}, {"option": "QQQ261030P00700000", "bid": 8.2, "bid_size": 4.0, "ask": 8.26, "ask_size": 74.0, "iv": 0.2874, "open_interest": 88330.0, "volume": 15343.0, "delta": -0.4019, "gamma": 0.0137, "vega": 0.3801, "theta": -0.8068, "rho": -0.0435, "theo": 8.25, "change": -2.83, "open": 10.9, "high": 11.42, "low": 7.2, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-10-23T14:33:09", "percent_change": -25.5646, "prev_day_close": 11.0700001716614}, {"option": "QQQ261030C00701000", "bid": 14.23, "bid_size": 6.0, "ask": 14.29, "ask_size": 80.0, "iv": 0.285, "open_interest": 465.0, "volume": 571.0, "delta": 0.5888, "gamma": 0.0138, "vega": 0.3829, "theta": -0.7996, "rho": 0.088, "theo": 14.2835, "change": 0.075, "open": 12.71, "high": 15.93, "low": 12.71, "tick": "down", "last_trade_price": 14.01, "last_trade_time": "2026-10-23T14:29:22", "percent_change": 0.538214, "prev_day_close": 13.9349999427795}, {"option": "QQQ261030P00701000", "bid": 8.55, "bid_size": 8.0, "ask": 8.61, "ask_size": 85.0, "iv": 0.2855, "open_interest": 8939.0, "volume": 781.0, "delta": -0.4153, "gamma": 0.0139, "vega": 0.3831, "theta": -0.809, "rho": -0.0442, "theo": 8.6009, "change": -2.83, "open": 11.25, "high": 11.85, "low": 7.78, "tick": "down", "last_trade_price": 8.66, "last_trade_time": "2026-10-23T14:28:41", "percent_change": -24.6301, "prev_day_close": 11.4899997711182}, {"option": "QQQ261030C00702000", "bid": 13.6, "bid_size": 38.0, "ask": 13.66, "ask_size": 51.0, "iv": 0.2832, "open_interest": 302.0, "volume": 274.0, "delta": 0.5753, "gamma": 0.014, "vega": 0.3856, "theta": -0.8006, "rho": 0.086, "theo": 13.6461, "change": -0.005, "open": 12.3, "high": 15.45, "low": 12.25, "tick": "down", "last_trade_price": 13.34, "last_trade_time": "2026-10-23T14:30:44", "percent_change": -0.0374656, "prev_day_close": 13.3449997901916}, {"option": "QQQ261030P00702000", "bid": 8.92, "bid_size": 32.0, "ask": 8.98, "ask_size": 109.0, "iv": 0.2836, "open_interest": 1476.0, "volume": 838.0, "delta": -0.429, "gamma": 0.0141, "vega": 0.3859, "theta": -0.81, "rho": -0.0426, "theo": 8.9684, "change": -2.855, "open": 11.75, "high": 12.3, "low": 7.95, "tick": "no_change", "last_trade_price": 9.06, "last_trade_time": "2026-10-23T14:30:01", "percent_change": -23.9614, "prev_day_close": 11.914999961853}, {"option": "QQQ261030C00703000", "bid": 12.97, "bid_size": 39.0, "ask": 13.04, "ask_size": 18.0, "iv": 0.2815, "open_interest": 381.0, "volume": 697.0, "delta": 0.5615, "gamma": 0.0142, "vega": 0.3879, "theta": -0.8006, "rho": 0.084, "theo": 13.0222, "change": 0.135, "open": 11.55, "high": 14.9, "low": 11.53, "tick": "up", "last_trade_price": 12.93, "last_trade_time": "2026-10-23T14:33:06", "percent_change": 1.0551, "prev_day_close": 12.7950000762939}, {"option": "QQQ261030P00703000", "bid": 9.3, "bid_size": 30.0, "ask": 9.36, "ask_size": 122.0, "iv": 0.2816, "open_interest": 2617.0, "volume": 627.0, "delta": -0.443, "gamma": 0.0143, "vega": 0.388, "theta": -0.81, "rho": -0.0444, "theo": 9.3495, "change": -2.805, "open": 12.34, "high": 12.53, "low": 8.24, "tick": "up", "last_trade_price": 9.54, "last_trade_time": "2026-10-23T14:32:05", "percent_change": -22.7217, "prev_day_close": 12.3449997901916}, {"option": "QQQ261030C00704000", "bid": 12.37, "bid_size": 6.0, "ask": 12.43, "ask_size": 66.0, "iv": 0.2798, "open_interest": 613.0, "volume": 634.0, "delta": 0.5475, "gamma": 0.0143, "vega": 0.3897, "theta": -0.7996, "rho": 0.082, "theo": 12.4122, "change": -0.01, "open": 11.0, "high": 14.25, "low": 11.0, "tick": "down", "last_trade_price": 12.22, "last_trade_time": "2026-10-23T14:17:23", "percent_change": -0.0817663, "prev_day_close": 12.2300000190735}, {"option": "QQQ261030P00704000", "bid": 9.69, "bid_size": 1.0, "ask": 9.75, "ask_size": 70.0, "iv": 0.2799, "open_interest": 934.0, "volume": 1076.0, "delta": -0.4572, "gamma": 0.0145, "vega": 0.3897, "theta": -0.809, "rho": -0.0464, "theo": 9.7433, "change": -2.895, "open": 12.38, "high": 13.05, "low": 8.7, "tick": "up", "last_trade_price": 9.89, "last_trade_time": "2026-10-23T14:29:07", "percent_change": -22.6437, "prev_day_close": 12.7850003242493}, {"option": "QQQ261030C00705000", "bid": 11.77, "bid_size": 6.0, "ask": 11.81, "ask_size": 1.0, "iv": 0.2776, "open_interest": 6672.0, "volume": 4103.0, "delta": 0.5333, "gamma": 0.0145, "vega": 0.3911, "theta": -0.7974, "rho": 0.0799, "theo": 11.8161, "change": -0.12, "open": 10.39, "high": 13.7, "low": 10.39, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-10-23T14:28:05", "percent_change": -1.02828, "prev_day_close": 11.6700000762939}, {"option": "QQQ261030P00705000", "bid": 10.09, "bid_size": 18.0, "ask": 10.16, "ask_size": 127.0, "iv": 0.278, "open_interest": 23166.0, "volume": 11024.0, "delta": -0.4716, "gamma": 0.0146, "vega": 0.391, "theta": -0.807, "rho": -0.0485, "theo": 10.15, "change": -2.88, "open": 13.44, "high": 13.61, "low": 8.94, "tick": "up", "last_trade_price": 10.34, "last_trade_time": "2026-10-23T14:32:15", "percent_change": -21.7852, "prev_day_close": 13.2199997901916}, {"option": "QQQ261030C00706000", "bid": 11.19, "bid_size": 116.0, "ask": 11.25, "ask_size": 30.0, "iv": 0.2762, "open_interest": 318.0, "volume": 1253.0, "delta": 0.5189, "gamma": 0.0146, "vega": 0.392, "theta": -0.7942, "rho": 0.0778, "theo": 11.2344, "change": -0.095, "open": 10.4, "high": 12.89, "low": 10.02, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-10-23T14:32:21", "percent_change": -0.850109, "prev_day_close": 11.1749997138977}, {"option": "QQQ261030P00706000", "bid": 10.52, "bid_size": 73.0, "ask": 10.58, "ask_size": 76.0, "iv": 0.2762, "open_interest": 1580.0, "volume": 1227.0, "delta": -0.4862, "gamma": 0.0148, "vega": 0.3917, "theta": -0.8039, "rho": -0.049, "theo": 10.5707, "change": -3.045, "open": 12.7, "high": 14.2, "low": 9.42, "tick": "down", "last_trade_price": 10.69, "last_trade_time": "2026-10-23T14:28:27", "percent_change": -22.1696, "prev_day_close": 13.7350001335144}, {"option": "QQQ261030C00707000", "bid": 10.63, "bid_size": 7.0, "ask": 10.69, "ask_size": 76.0, "iv": 0.2744, "open_interest": 320.0, "volume": 1004.0, "delta": 0.5043, "gamma": 0.0147, "vega": 0.3924, "theta": -0.7899, "rho": 0.0756, "theo": 10.6676, "change": -0.06, "open": 9.58, "high": 12.47, "low": 9.41, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-23T14:33:00", "percent_change": -0.56285, "prev_day_close": 10.6599998474121}, {"option": "QQQ261030P00707000", "bid": 10.96, "bid_size": 30.0, "ask": 11.02, "ask_size": 6.0, "iv": 0.2744, "open_interest": 2051.0, "volume": 865.0, "delta": -0.5011, "gamma": 0.0149, "vega": 0.3914, "theta": -0.7994, "rho": -0.0468, "theo": 11.0107, "change": -3.045, "open": 13.85, "high": 14.94, "low": 9.8, "tick": "down", "last_trade_price": 11.18, "last_trade_time": "2026-10-23T14:32:19", "percent_change": -21.406, "prev_day_close": 14.2249999046326}, {"option": "QQQ261030C00708000", "bid": 10.1, "bid_size": 1.0, "ask": 10.14, "ask_size": 84.0, "iv": 0.2729, "open_interest": 684.0, "volume": 937.0, "delta": 0.4895, "gamma": 0.0148, "vega": 0.3923, "theta": -0.7844, "rho": 0.0734, "theo": 10.116, "change": -0.23, "open": 9.13, "high": 11.78, "low": 9.13, "tick": "up", "last_trade_price": 9.93, "last_trade_time": "2026-10-23T14:31:14", "percent_change": -2.26378, "prev_day_close": 10.1599998474121}, {"option": "QQQ261030P00708000", "bid": 11.41, "bid_size": 30.0, "ask": 11.48, "ask_size": 56.0, "iv": 0.2726, "open_interest": 1743.0, "volume": 1899.0, "delta": -0.5161, "gamma": 0.015, "vega": 0.3913, "theta": -0.7939, "rho": -0.0489, "theo": 11.4653, "change": -3.01, "open": 14.26, "high": 14.87, "low": 10.15, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-23T14:15:24", "percent_change": -20.4623, "prev_day_close": 14.710000038147}, {"option": "QQQ261030C00709000", "bid": 9.56, "bid_size": 81.0, "ask": 9.6, "ask_size": 30.0, "iv": 0.2712, "open_interest": 1596.0, "volume": 784.0, "delta": 0.4745, "gamma": 0.0149, "vega": 0.3917, "theta": -0.7778, "rho": 0.0713, "theo": 9.5799, "change": -0.36, "open": 8.67, "high": 11.28, "low": 8.5, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-10-23T14:25:28", "percent_change": -3.71901, "prev_day_close": 9.67999982833862}, {"option": "QQQ261030P00709000", "bid": 11.87, "bid_size": 34.0, "ask": 11.95, "ask_size": 60.0, "iv": 0.2708, "open_interest": 1238.0, "volume": 509.0, "delta": -0.5313, "gamma": 0.015, "vega": 0.3908, "theta": -0.7873, "rho": -0.051, "theo": 11.9339, "change": -3.075, "open": 15.31, "high": 15.67, "low": 10.59, "tick": "no_change", "last_trade_price": 12.14, "last_trade_time": "2026-10-23T14:17:37", "percent_change": -20.2103, "prev_day_close": 15.2150001525879}, {"option": "QQQ261030C00710000", "bid": 9.04, "bid_size": 49.0, "ask": 9.08, "ask_size": 30.0, "iv": 0.2694, "open_interest": 9627.0, "volume": 10814.0, "delta": 0.4594, "gamma": 0.0149, "vega": 0.3905, "theta": -0.77, "rho": 0.069, "theo": 9.0593, "change": -0.16, "open": 8.4, "high": 10.78, "low": 7.97, "tick": "up", "last_trade_price": 9.03, "last_trade_time": "2026-10-23T14:32:57", "percent_change": -1.74102, "prev_day_close": 9.1899995803833}, {"option": "QQQ261030P00710000", "bid": 12.36, "bid_size": 61.0, "ask": 12.43, "ask_size": 61.0, "iv": 0.2691, "open_interest": 25615.0, "volume": 2636.0, "delta": -0.5466, "gamma": 0.0151, "vega": 0.3897, "theta": -0.7796, "rho": -0.0532, "theo": 12.4167, "change": -3.115, "open": 15.85, "high": 16.27, "low": 11.0, "tick": "no_change", "last_trade_price": 12.63, "last_trade_time": "2026-10-23T14:31:29", "percent_change": -19.7841, "prev_day_close": 15.7450003623962}, {"option": "QQQ261030C00711000", "bid": 8.54, "bid_size": 4.0, "ask": 8.58, "ask_size": 30.0, "iv": 0.2677, "open_interest": 319.0, "volume": 336.0, "delta": 0.4442, "gamma": 0.0149, "vega": 0.3888, "theta": -0.7611, "rho": 0.0668, "theo": 8.5546, "change": -0.415, "open": 7.75, "high": 10.11, "low": 7.7, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-10-23T14:28:27", "percent_change": -4.74557, "prev_day_close": 8.74499988555908}, {"option": "QQQ261030P00711000", "bid": 12.86, "bid_size": 51.0, "ask": 12.93, "ask_size": 52.0, "iv": 0.2673, "open_interest": 975.0, "volume": 345.0, "delta": -0.562, "gamma": 0.0151, "vega": 0.3864, "theta": -0.7706, "rho": -0.0492, "theo": 12.9169, "change": -3.27, "open": 16.51, "high": 16.51, "low": 11.72, "tick": "no_change", "last_trade_price": 13.03, "last_trade_time": "2026-10-23T14:26:33", "percent_change": -20.0613, "prev_day_close": 16.3000001907349}, {"option": "QQQ261030C00712000", "bid": 8.05, "bid_size": 43.0, "ask": 8.09, "ask_size": 30.0, "iv": 0.266, "open_interest": 716.0, "volume": 401.0, "delta": 0.4289, "gamma": 0.0149, "vega": 0.3864, "theta": -0.751, "rho": 0.0645, "theo": 8.0662, "change": -0.355, "open": 7.24, "high": 9.56, "low": 7.24, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-10-23T14:29:19", "percent_change": -4.27969, "prev_day_close": 8.29500007629394}, {"option": "QQQ261030P00712000", "bid": 13.38, "bid_size": 32.0, "ask": 13.45, "ask_size": 50.0, "iv": 0.2653, "open_interest": 4952.0, "volume": 847.0, "delta": -0.5776, "gamma": 0.0151, "vega": 0.3837, "theta": -0.7603, "rho": -0.0506, "theo": 13.4371, "change": -3.115, "open": 16.81, "high": 16.83, "low": 12.03, "tick": "up", "last_trade_price": 13.73, "last_trade_time": "2026-10-23T14:15:06", "percent_change": -18.4921, "prev_day_close": 16.8450002670288}, {"option": "QQQ261030C00713000", "bid": 7.58, "bid_size": 41.0, "ask": 7.62, "ask_size": 30.0, "iv": 0.2643, "open_interest": 1338.0, "volume": 463.0, "delta": 0.4135, "gamma": 0.0149, "vega": 0.3834, "theta": -0.7398, "rho": 0.0622, "theo": 7.5943, "change": -0.51, "open": 6.9, "high": 9.12, "low": 6.88, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-10-23T14:25:28", "percent_change": -6.47208, "prev_day_close": 7.87999987602234}, {"option": "QQQ261030P00713000", "bid": 13.91, "bid_size": 2.0, "ask": 13.98, "ask_size": 66.0, "iv": 0.2638, "open_interest": 846.0, "volume": 1709.0, "delta": -0.5932, "gamma": 0.0151, "vega": 0.3811, "theta": -0.749, "rho": -0.0528, "theo": 13.972, "change": -3.795, "open": 17.78, "high": 17.78, "low": 12.5, "tick": "no_change", "last_trade_price": 13.62, "last_trade_time": "2026-10-23T13:58:31", "percent_change": -21.7916, "prev_day_close": 17.414999961853}, {"option": "QQQ261030C00714000", "bid": 7.14, "bid_size": 3.0, "ask": 7.16, "ask_size": 27.0, "iv": 0.2628, "open_interest": 733.0, "volume": 915.0, "delta": 0.3981, "gamma": 0.0149, "vega": 0.38, "theta": -0.7274, "rho": 0.0599, "theo": 7.1388, "change": -0.415, "open": 6.63, "high": 8.44, "low": 6.63, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-10-23T14:32:24", "percent_change": -5.55928, "prev_day_close": 7.46500015258789}, {"option": "QQQ261030P00714000", "bid": 14.46, "bid_size": 64.0, "ask": 14.53, "ask_size": 6.0, "iv": 0.2621, "open_interest": 4053.0, "volume": 438.0, "delta": -0.6088, "gamma": 0.0151, "vega": 0.378, "theta": -0.7366, "rho": -0.055, "theo": 14.5217, "change": -3.385, "open": 18.53, "high": 18.53, "low": 13.06, "tick": "up", "last_trade_price": 14.69, "last_trade_time": "2026-10-23T14:23:20", "percent_change": -18.7275, "prev_day_close": 18.0749998092651}, {"option": "QQQ261030C00715000", "bid": 6.69, "bid_size": 67.0, "ask": 6.73, "ask_size": 109.0, "iv": 0.2611, "open_interest": 4746.0, "volume": 3762.0, "delta": 0.3827, "gamma": 0.0148, "vega": 0.3759, "theta": -0.714, "rho": 0.0576, "theo": 6.6999, "change": -0.465, "open": 6.21, "high": 8.23, "low": 6.12, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-10-23T14:29:08", "percent_change": -6.60043, "prev_day_close": 7.04500007629394}, {"option": "QQQ261030P00715000", "bid": 15.02, "bid_size": 8.0, "ask": 15.1, "ask_size": 65.0, "iv": 0.2605, "open_interest": 21331.0, "volume": 2826.0, "delta": -0.6245, "gamma": 0.015, "vega": 0.3735, "theta": -0.7232, "rho": -0.0547, "theo": 15.0873, "change": -3.435, "open": 19.03, "high": 19.05, "low": 13.53, "tick": "up", "last_trade_price": 15.21, "last_trade_time": "2026-10-23T14:32:52", "percent_change": -18.4232, "prev_day_close": 18.6450004577637}, {"option": "QQQ261030C00716000", "bid": 6.27, "bid_size": 41.0, "ask": 6.31, "ask_size": 75.0, "iv": 0.2594, "open_interest": 654.0, "volume": 519.0, "delta": 0.3673, "gamma": 0.0147, "vega": 0.3712, "theta": -0.6994, "rho": 0.0553, "theo": 6.2778, "change": -0.43, "open": 5.92, "high": 7.65, "low": 5.92, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-23T14:32:47", "percent_change": -6.43712, "prev_day_close": 6.67999982833862}, {"option": "QQQ261030P00716000", "bid": 15.6, "bid_size": 4.0, "ask": 15.68, "ask_size": 54.0, "iv": 0.2586, "open_interest": 3069.0, "volume": 451.0, "delta": -0.6401, "gamma": 0.0149, "vega": 0.3662, "theta": -0.7083, "rho": -0.0515, "theo": 15.6748, "change": -3.59, "open": 19.38, "high": 19.38, "low": 14.37, "tick": "up", "last_trade_price": 15.74, "last_trade_time": "2026-10-23T14:07:53", "percent_change": -18.5722, "prev_day_close": 19.3299999237061}, {"option": "QQQ261030C00717000", "bid": 5.87, "bid_size": 79.0, "ask": 5.9, "ask_size": 81.0, "iv": 0.2579, "open_interest": 1293.0, "volume": 558.0, "delta": 0.352, "gamma": 0.0146, "vega": 0.3658, "theta": -0.6839, "rho": 0.053, "theo": 5.8727, "change": -0.58, "open": 5.51, "high": 7.28, "low": 5.51, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-10-23T14:30:41", "percent_change": -9.19176, "prev_day_close": 6.30999994277954}, {"option": "QQQ261030P00717000", "bid": 16.19, "bid_size": 80.0, "ask": 16.28, "ask_size": 80.0, "iv": 0.2569, "open_interest": 3398.0, "volume": 99.0, "delta": -0.6557, "gamma": 0.0148, "vega": 0.3615, "theta": -0.6926, "rho": -0.0536, "theo": 16.2786, "change": -3.47, "open": 20.0, "high": 20.73, "low": 15.06, "tick": "no_change", "last_trade_price": 16.48, "last_trade_time": "2026-10-23T14:25:37", "percent_change": -17.3935, "prev_day_close": 19.9499998092651}, {"option": "QQQ261030C00718000", "bid": 5.48, "bid_size": 38.0, "ask": 5.51, "ask_size": 30.0, "iv": 0.2562, "open_interest": 944.0, "volume": 510.0, "delta": 0.3367, "gamma": 0.0144, "vega": 0.36, "theta": -0.6674, "rho": 0.0507, "theo": 5.4846, "change": -0.57, "open": 5.07, "high": 6.76, "low": 5.07, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-10-23T14:29:08", "percent_change": -9.57983, "prev_day_close": 5.94999980926514}, {"option": "QQQ261030P00718000", "bid": 16.82, "bid_size": 32.0, "ask": 16.93, "ask_size": 2.0, "iv": 0.2554, "open_interest": 912.0, "volume": 131.0, "delta": -0.6712, "gamma": 0.0146, "vega": 0.3564, "theta": -0.676, "rho": -0.0558, "theo": 16.8973, "change": -3.495, "open": 20.4, "high": 20.4, "low": 15.56, "tick": "down", "last_trade_price": 17.03, "last_trade_time": "2026-10-23T14:17:54", "percent_change": -17.028, "prev_day_close": 20.5249996185303}, {"option": "QQQ261030C00719000", "bid": 5.11, "bid_size": 61.0, "ask": 5.14, "ask_size": 30.0, "iv": 0.2547, "open_interest": 544.0, "volume": 369.0, "delta": 0.3216, "gamma": 0.0143, "vega": 0.3536, "theta": -0.6499, "rho": 0.0485, "theo": 5.1132, "change": -0.58, "open": 5.06, "high": 6.34, "low": 4.77, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-10-23T14:29:33", "percent_change": -10.3387, "prev_day_close": 5.6100001335144}, {"option": "QQQ261030P00719000", "bid": 17.46, "bid_size": 60.0, "ask": 17.57, "ask_size": 61.0, "iv": 0.2539, "open_interest": 921.0, "volume": 342.0, "delta": -0.6866, "gamma": 0.0144, "vega": 0.3502, "theta": -0.6585, "rho": -0.055, "theo": 17.5314, "change": -3.67, "open": 21.72, "high": 21.72, "low": 16.28, "tick": "down", "last_trade_price": 17.61, "last_trade_time": "2026-10-23T14:26:37", "percent_change": -17.2462, "prev_day_close": 21.2799997329712}, {"option": "QQQ261030C00720000", "bid": 4.76, "bid_size": 77.0, "ask": 4.79, "ask_size": 19.0, "iv": 0.2531, "open_interest": 6776.0, "volume": 3973.0, "delta": 0.3066, "gamma": 0.0141, "vega": 0.3467, "theta": -0.6317, "rho": 0.0462, "theo": 4.7585, "change": -0.545, "open": 4.46, "high": 6.05, "low": 4.37, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-10-23T14:32:52", "percent_change": -10.3514, "prev_day_close": 5.2649998664856}, {"option": "QQQ261030P00720000", "bid": 18.11, "bid_size": 18.0, "ask": 18.28, "ask_size": 57.0, "iv": 0.2533, "open_interest": 23595.0, "volume": 1204.0, "delta": -0.7019, "gamma": 0.0142, "vega": 0.339, "theta": -0.6398, "rho": -0.0511, "theo": 18.1867, "change": -3.73, "open": 22.38, "high": 22.38, "low": 16.34, "tick": "down", "last_trade_price": 18.29, "last_trade_time": "2026-10-23T14:32:52", "percent_change": -16.9391, "prev_day_close": 22.0200004577637}, {"option": "QQQ261030C00721000", "bid": 4.41, "bid_size": 103.0, "ask": 4.45, "ask_size": 30.0, "iv": 0.2515, "open_interest": 761.0, "volume": 339.0, "delta": 0.2918, "gamma": 0.0138, "vega": 0.3391, "theta": -0.6126, "rho": 0.044, "theo": 4.4208, "change": -0.52, "open": 4.15, "high": 5.49, "low": 4.15, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-10-23T14:06:54", "percent_change": -10.4839, "prev_day_close": 4.95999979972839}, {"option": "QQQ261030P00721000", "bid": 18.75, "bid_size": 30.0, "ask": 18.99, "ask_size": 36.0, "iv": 0.2519, "open_interest": 1023.0, "volume": 188.0, "delta": -0.717, "gamma": 0.014, "vega": 0.3322, "theta": -0.6205, "rho": -0.0531, "theo": 18.8597, "change": -2.93, "open": 22.78, "high": 23.21, "low": 17.42, "tick": "up", "last_trade_price": 19.71, "last_trade_time": "2026-10-23T13:33:07", "percent_change": -12.9417, "prev_day_close": 22.6400003433228}, {"option": "QQQ261030C00722000", "bid": 4.09, "bid_size": 88.0, "ask": 4.13, "ask_size": 84.0, "iv": 0.2501, "open_interest": 1632.0, "volume": 334.0, "delta": 0.2771, "gamma": 0.0136, "vega": 0.3311, "theta": -0.5928, "rho": 0.0418, "theo": 4.0998, "change": -0.625, "open": 4.0, "high": 5.24, "low": 4.0, "tick": "no_change", "last_trade_price": 4.03, "last_trade_time": "2026-10-23T14:31:59", "percent_change": -13.4264, "prev_day_close": 4.65499997138977}, {"option": "QQQ261030P00722000", "bid": 19.46, "bid_size": 30.0, "ask": 19.68, "ask_size": 30.0, "iv": 0.2505, "open_interest": 1896.0, "volume": 58.0, "delta": -0.7318, "gamma": 0.0138, "vega": 0.3254, "theta": -0.6006, "rho": -0.0551, "theo": 19.547, "change": -3.665, "open": 21.75, "high": 21.75, "low": 18.17, "tick": "down", "last_trade_price": 19.71, "last_trade_time": "2026-10-23T14:03:28", "percent_change": -15.6791, "prev_day_close": 23.375}, {"option": "QQQ261030C00723000", "bid": 3.79, "bid_size": 30.0, "ask": 3.82, "ask_size": 30.0, "iv": 0.2486, "open_interest": 1021.0, "volume": 734.0, "delta": 0.2628, "gamma": 0.0133, "vega": 0.3227, "theta": -0.5724, "rho": 0.0396, "theo": 3.7951, "change": -0.61, "open": 3.68, "high": 4.85, "low": 3.65, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-10-23T14:32:35", "percent_change": -13.9588, "prev_day_close": 4.37000012397766}, {"option": "QQQ261030P00723000", "bid": 20.13, "bid_size": 30.0, "ask": 20.38, "ask_size": 47.0, "iv": 0.249, "open_interest": 2215.0, "volume": 52.0, "delta": -0.7464, "gamma": 0.0135, "vega": 0.3177, "theta": -0.5802, "rho": -0.0539, "theo": 20.2491, "change": -3.805, "open": 24.38, "high": 24.38, "low": 18.74, "tick": "up", "last_trade_price": 20.28, "last_trade_time": "2026-10-23T14:09:54", "percent_change": -15.7982, "prev_day_close": 24.085000038147}, {"option": "QQQ261030C00724000", "bid": 3.5, "bid_size": 89.0, "ask": 3.53, "ask_size": 30.0, "iv": 0.2471, "open_interest": 3745.0, "volume": 255.0, "delta": 0.2487, "gamma": 0.013, "vega": 0.3139, "theta": -0.5515, "rho": 0.0375, "theo": 3.5066, "change": -0.675, "open": 3.45, "high": 4.52, "low": 3.4, "tick": "no_change", "last_trade_price": 3.43, "last_trade_time": "2026-10-23T14:30:05", "percent_change": -16.4434, "prev_day_close": 4.10500001907349}, {"option": "QQQ261030P00724000", "bid": 20.87, "bid_size": 30.0, "ask": 21.1, "ask_size": 30.0, "iv": 0.2473, "open_interest": 819.0, "volume": 6.0, "delta": -0.7608, "gamma": 0.0132, "vega": 0.3045, "theta": -0.5588, "rho": -0.0493, "theo": 20.9714, "change": -4.985, "open": 22.79, "high": 22.79, "low": 19.62, "tick": "up", "last_trade_price": 19.83, "last_trade_time": "2026-10-23T12:36:20", "percent_change": -20.0887, "prev_day_close": 24.8150005340576}, {"option": "QQQ261030C00725000", "bid": 3.23, "bid_size": 36.0, "ask": 3.26, "ask_size": 133.0, "iv": 0.2457, "open_interest": 14523.0, "volume": 9033.0, "delta": 0.2349, "gamma": 0.0127, "vega": 0.3045, "theta": -0.5302, "rho": 0.0354, "theo": 3.2342, "change": -0.605, "open": 3.15, "high": 4.3, "low": 3.12, "tick": "no_change", "last_trade_price": 3.22, "last_trade_time": "2026-10-23T14:33:04", "percent_change": -15.817, "prev_day_close": 3.82499992847443}, {"option": "QQQ261030P00725000", "bid": 21.6, "bid_size": 30.0, "ask": 21.83, "ask_size": 41.0, "iv": 0.2456, "open_interest": 24540.0, "volume": 325.0, "delta": -0.7748, "gamma": 0.0128, "vega": 0.2947, "theta": -0.5371, "rho": -0.0511, "theo": 21.7111, "change": -3.6, "open": 26.03, "high": 26.17, "low": 19.98, "tick": "no_change", "last_trade_price": 21.92, "last_trade_time": "2026-10-23T14:32:15", "percent_change": -14.1066, "prev_day_close": 25.5200004577637}, {"option": "QQQ261030C00726000", "bid": 2.98, "bid_size": 60.0, "ask": 3.0, "ask_size": 140.0, "iv": 0.2446, "open_interest": 618.0, "volume": 694.0, "delta": 0.2214, "gamma": 0.0123, "vega": 0.2948, "theta": -0.5085, "rho": 0.0334, "theo": 2.9775, "change": -0.6, "open": 3.13, "high": 3.94, "low": 2.9, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-10-23T14:33:19", "percent_change": -16.7598, "prev_day_close": 3.57999992370606}, {"option": "QQQ261030P00726000", "bid": 22.34, "bid_size": 30.0, "ask": 22.58, "ask_size": 49.0, "iv": 0.244, "open_interest": 1743.0, "volume": 76.0, "delta": -0.7885, "gamma": 0.0125, "vega": 0.2868, "theta": -0.5153, "rho": -0.0529, "theo": 22.4638, "change": -3.64, "open": 24.09, "high": 24.09, "low": 20.88, "tick": "down", "last_trade_price": 22.69, "last_trade_time": "2026-10-23T14:03:29", "percent_change": -13.8245, "prev_day_close": 26.3299999237061}, {"option": "QQQ261030C00727000", "bid": 2.73, "bid_size": 196.0, "ask": 2.75, "ask_size": 200.0, "iv": 0.2429, "open_interest": 1746.0, "volume": 630.0, "delta": 0.2083, "gamma": 0.012, "vega": 0.285, "theta": -0.4866, "rho": 0.0314, "theo": 2.7362, "change": -0.675, "open": 2.87, "high": 3.61, "low": 2.61, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -20.1192, "prev_day_close": 3.35500001907349}, {"option": "QQQ261030P00727000", "bid": 23.09, "bid_size": 30.0, "ask": 23.35, "ask_size": 43.0, "iv": 0.2424, "open_interest": 956.0, "volume": 13.0, "delta": -0.8018, "gamma": 0.0121, "vega": 0.2777, "theta": -0.4932, "rho": -0.0513, "theo": 23.2304, "change": -3.645, "open": 25.08, "high": 25.94, "low": 22.03, "tick": "down", "last_trade_price": 23.41, "last_trade_time": "2026-10-23T14:03:28", "percent_change": -13.4726, "prev_day_close": 27.0550003051758}, {"option": "QQQ261030C00728000", "bid": 2.5, "bid_size": 195.0, "ask": 2.52, "ask_size": 30.0, "iv": 0.2415, "open_interest": 2715.0, "volume": 1497.0, "delta": 0.1956, "gamma": 0.0116, "vega": 0.2748, "theta": -0.4645, "rho": 0.0295, "theo": 2.5097, "change": -0.665, "open": 2.83, "high": 3.45, "low": 2.42, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-10-23T14:31:21", "percent_change": -21.28, "prev_day_close": 3.125}, {"option": "QQQ261030P00728000", "bid": 23.86, "bid_size": 30.0, "ask": 24.19, "ask_size": 30.0, "iv": 0.2419, "open_interest": 739.0, "volume": 26.0, "delta": -0.8147, "gamma": 0.0117, "vega": 0.2628, "theta": -0.4705, "rho": -0.0459, "theo": 24.0163, "change": -2.745, "open": 28.42, "high": 28.42, "low": 25.13, "tick": "down", "last_trade_price": 25.13, "last_trade_time": "2026-10-23T10:22:30", "percent_change": -9.84753, "prev_day_close": 27.875}, {"option": "QQQ261030C00729000", "bid": 2.29, "bid_size": 129.0, "ask": 2.31, "ask_size": 30.0, "iv": 0.2404, "open_interest": 13313.0, "volume": 955.0, "delta": 0.1833, "gamma": 0.0112, "vega": 0.2643, "theta": -0.4424, "rho": 0.0276, "theo": 2.2979, "change": -0.695, "open": 2.37, "high": 3.08, "low": 2.21, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-10-23T14:28:13", "percent_change": -23.8422, "prev_day_close": 2.91500008106232}, {"option": "QQQ261030P00729000", "bid": 24.69, "bid_size": 30.0, "ask": 24.99, "ask_size": 38.0, "iv": 0.2412, "open_interest": 714.0, "volume": 67.0, "delta": -0.8272, "gamma": 0.0113, "vega": 0.2516, "theta": -0.448, "rho": -0.0475, "theo": 24.8173, "change": -3.965, "open": 28.71, "high": 28.71, "low": 24.01, "tick": "up", "last_trade_price": 24.72, "last_trade_time": "2026-10-23T14:00:44", "percent_change": -13.8226, "prev_day_close": 28.6849994659424}, {"option": "QQQ261030C00730000", "bid": 2.09, "bid_size": 143.0, "ask": 2.11, "ask_size": 49.0, "iv": 0.2391, "open_interest": 17178.0, "volume": 3951.0, "delta": 0.1715, "gamma": 0.0108, "vega": 0.2536, "theta": -0.4204, "rho": 0.0258, "theo": 2.1003, "change": -0.63, "open": 2.14, "high": 2.89, "low": 1.98, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-10-23T14:32:43", "percent_change": -23.2472, "prev_day_close": 2.71000003814697}, {"option": "QQQ261030P00730000", "bid": 25.45, "bid_size": 30.0, "ask": 25.72, "ask_size": 49.0, "iv": 0.2372, "open_interest": 8439.0, "volume": 262.0, "delta": -0.8392, "gamma": 0.0109, "vega": 0.2432, "theta": -0.4256, "rho": -0.049, "theo": 25.6298, "change": -3.815, "open": 30.0, "high": 30.17, "low": 23.6, "tick": "up", "last_trade_price": 25.66, "last_trade_time": "2026-10-23T14:33:06", "percent_change": -12.9432, "prev_day_close": 29.4750003814697}, {"option": "QQQ261030C00731000", "bid": 1.91, "bid_size": 136.0, "ask": 1.93, "ask_size": 130.0, "iv": 0.2381, "open_interest": 1566.0, "volume": 583.0, "delta": 0.1601, "gamma": 0.0104, "vega": 0.243, "theta": -0.3985, "rho": 0.0242, "theo": 1.9163, "change": -0.65, "open": 1.98, "high": 2.66, "low": 1.85, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-10-23T14:32:02", "percent_change": -25.6917, "prev_day_close": 2.52999997138977}, {"option": "QQQ261030P00731000", "bid": 26.26, "bid_size": 30.0, "ask": 26.62, "ask_size": 30.0, "iv": 0.2373, "open_interest": 737.0, "volume": 94.0, "delta": -0.8508, "gamma": 0.0104, "vega": 0.2332, "theta": -0.4034, "rho": -0.0472, "theo": 26.4549, "change": -4.405, "open": 25.15, "high": 25.87, "low": 25.15, "tick": "up", "last_trade_price": 25.87, "last_trade_time": "2026-10-23T12:39:32", "percent_change": -14.55, "prev_day_close": 30.2750005722046}, {"option": "QQQ261030C00732000", "bid": 1.74, "bid_size": 136.0, "ask": 1.76, "ask_size": 136.0, "iv": 0.2371, "open_interest": 2151.0, "volume": 494.0, "delta": 0.1491, "gamma": 0.0099, "vega": 0.2323, "theta": -0.377, "rho": 0.0225, "theo": 1.7454, "change": -0.63, "open": 1.96, "high": 2.41, "low": 1.69, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-23T14:17:19", "percent_change": -26.8085, "prev_day_close": 2.35000002384186}, {"option": "QQQ261030P00732000", "bid": 27.15, "bid_size": 3.0, "ask": 27.46, "ask_size": 40.0, "iv": 0.2374, "open_interest": 2473.0, "volume": 93.0, "delta": -0.8618, "gamma": 0.01, "vega": 0.2171, "theta": -0.381, "rho": -0.0411, "theo": 27.2979, "change": -4.135, "open": 30.42, "high": 31.79, "low": 25.24, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-23T13:06:41", "percent_change": -13.2809, "prev_day_close": 31.1350002288818}, {"option": "QQQ261030C00733000", "bid": 1.58, "bid_size": 167.0, "ask": 1.6, "ask_size": 163.0, "iv": 0.2359, "open_interest": 2730.0, "volume": 2683.0, "delta": 0.1387, "gamma": 0.0095, "vega": 0.2214, "theta": -0.3558, "rho": 0.0209, "theo": 1.5873, "change": -0.62, "open": 1.74, "high": 2.23, "low": 1.54, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-10-23T14:15:15", "percent_change": -28.4404, "prev_day_close": 2.1800000667572}, {"option": "QQQ261030P00733000", "bid": 28.01, "bid_size": 30.0, "ask": 28.22, "ask_size": 4.0, "iv": 0.2347, "open_interest": 550.0, "volume": 52.0, "delta": -0.8724, "gamma": 0.0095, "vega": 0.2061, "theta": -0.3591, "rho": -0.0423, "theo": 28.1527, "change": -3.235, "open": 32.22, "high": 32.34, "low": 26.32, "tick": "no_change", "last_trade_price": 28.67, "last_trade_time": "2026-10-23T13:54:47", "percent_change": -10.1395, "prev_day_close": 31.9050006866455}, {"option": "QQQ261030C00734000", "bid": 1.43, "bid_size": 125.0, "ask": 1.45, "ask_size": 267.0, "iv": 0.2348, "open_interest": 514.0, "volume": 726.0, "delta": 0.1287, "gamma": 0.0091, "vega": 0.2107, "theta": -0.335, "rho": 0.0194, "theo": 1.4414, "change": -0.6, "open": 1.72, "high": 2.04, "low": 1.4, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-23T14:15:06", "percent_change": -29.703, "prev_day_close": 2.01999998092651}, {"option": "QQQ261030P00734000", "bid": 28.86, "bid_size": 30.0, "ask": 29.09, "ask_size": 4.0, "iv": 0.2332, "open_interest": 730.0, "volume": 5.0, "delta": -0.8825, "gamma": 0.0091, "vega": 0.198, "theta": -0.3378, "rho": -0.0436, "theo": 29.0169, "change": -3.94, "open": 29.55, "high": 29.55, "low": 27.32, "tick": "up", "last_trade_price": 28.88, "last_trade_time": "2026-10-23T12:59:58", "percent_change": -12.0049, "prev_day_close": 32.8199996948242}, {"option": "QQQ261030C00735000", "bid": 1.3, "bid_size": 253.0, "ask": 1.31, "ask_size": 30.0, "iv": 0.2338, "open_interest": 11430.0, "volume": 2721.0, "delta": 0.1193, "gamma": 0.0086, "vega": 0.2002, "theta": -0.3148, "rho": 0.018, "theo": 1.3069, "change": -0.595, "open": 1.52, "high": 1.9, "low": 1.25, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-10-23T14:32:53", "percent_change": -31.565, "prev_day_close": 1.88499999046326}, {"option": "QQQ261030P00735000", "bid": 29.74, "bid_size": 30.0, "ask": 29.99, "ask_size": 30.0, "iv": 0.2324, "open_interest": 8838.0, "volume": 61.0, "delta": -0.8921, "gamma": 0.0086, "vega": 0.1879, "theta": -0.3169, "rho": -0.0375, "theo": 29.8922, "change": -4.95, "open": 34.42, "high": 34.42, "low": 27.73, "tick": "down", "last_trade_price": 28.72, "last_trade_time": "2026-10-23T12:44:54", "percent_change": -14.7015, "prev_day_close": 33.6700000762939}, {"option": "QQQ261030C00736000", "bid": 1.18, "bid_size": 38.0, "ask": 1.19, "ask_size": 38.0, "iv": 0.2331, "open_interest": 782.0, "volume": 488.0, "delta": 0.1103, "gamma": 0.0082, "vega": 0.1898, "theta": -0.2952, "rho": 0.0166, "theo": 1.1833, "change": -0.575, "open": 1.43, "high": 1.74, "low": 1.15, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-10-23T14:32:02", "percent_change": -33.1412, "prev_day_close": 1.73500001430511}, {"option": "QQQ261030P00736000", "bid": 30.4, "bid_size": 30.0, "ask": 30.87, "ask_size": 30.0, "iv": 0.2238, "open_interest": 774.0, "volume": 17.0, "delta": -0.901, "gamma": 0.0082, "vega": 0.1716, "theta": -0.2962, "rho": -0.035, "theo": 30.7836, "change": -4.685, "open": 35.2, "high": 35.2, "low": 28.86, "tick": "no_change", "last_trade_price": 29.86, "last_trade_time": "2026-10-23T12:23:09", "percent_change": -13.562, "prev_day_close": 34.5450000762939}, {"option": "QQQ261030C00737000", "bid": 1.06, "bid_size": 252.0, "ask": 1.08, "ask_size": 250.0, "iv": 0.2326, "open_interest": 2419.0, "volume": 843.0, "delta": 0.1016, "gamma": 0.0077, "vega": 0.179, "theta": -0.2759, "rho": 0.0153, "theo": 1.0675, "change": -0.575, "open": 1.4, "high": 1.56, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-23T14:22:19", "percent_change": -35.6037, "prev_day_close": 1.61500000953674}, {"option": "QQQ261030P00737000", "bid": 31.24, "bid_size": 30.0, "ask": 31.75, "ask_size": 4.0, "iv": 0.2208, "open_interest": 2552.0, "volume": 14.0, "delta": -0.9095, "gamma": 0.0077, "vega": 0.1618, "theta": -0.2762, "rho": -0.036, "theo": 31.683, "change": -4.825, "open": 35.09, "high": 35.09, "low": 30.52, "tick": "down", "last_trade_price": 30.52, "last_trade_time": "2026-10-23T10:49:21", "percent_change": -13.6512, "prev_day_close": 35.3449993133545}, {"option": "QQQ261030C00738000", "bid": 0.96, "bid_size": 273.0, "ask": 0.97, "ask_size": 37.0, "iv": 0.2318, "open_interest": 1463.0, "volume": 526.0, "delta": 0.0937, "gamma": 0.0073, "vega": 0.169, "theta": -0.258, "rho": 0.0141, "theo": 0.9656, "change": -0.53, "open": 1.29, "high": 1.41, "low": 0.92, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-10-23T14:33:11", "percent_change": -35.5705, "prev_day_close": 1.49000000953674}, {"option": "QQQ261030P00738000", "bid": 32.14, "bid_size": 45.0, "ask": 32.7, "ask_size": 30.0, "iv": 0.219, "open_interest": 506.0, "volume": 10.0, "delta": -0.9175, "gamma": 0.0073, "vega": 0.1546, "theta": -0.2572, "rho": -0.0362, "theo": 32.5897, "change": -3.72, "open": 36.02, "high": 36.02, "low": 30.39, "tick": "up", "last_trade_price": 32.52, "last_trade_time": "2026-10-23T13:08:17", "percent_change": -10.2649, "prev_day_close": 36.2399997711182}, {"option": "QQQ261030C00739000", "bid": 0.86, "bid_size": 252.0, "ask": 0.88, "ask_size": 251.0, "iv": 0.231, "open_interest": 689.0, "volume": 344.0, "delta": 0.0863, "gamma": 0.0069, "vega": 0.1593, "theta": -0.2405, "rho": 0.013, "theo": 0.8712, "change": -0.54, "open": 1.16, "high": 1.31, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-23T13:36:38", "percent_change": -39.1304, "prev_day_close": 1.37999999523163}, {"option": "QQQ261030P00739000", "bid": 32.95, "bid_size": 46.0, "ask": 33.57, "ask_size": 4.0, "iv": 0.2122, "open_interest": 408.0, "volume": 369.0, "delta": -0.9249, "gamma": 0.0068, "vega": 0.1445, "theta": -0.2388, "rho": -0.0276, "theo": 33.5063, "change": -3.06, "open": 37.0, "high": 37.0, "low": 31.26, "tick": "no_change", "last_trade_price": 34.14, "last_trade_time": "2026-10-23T13:39:19", "percent_change": -8.22581, "prev_day_close": 37.2000007629394}, {"option": "QQQ261030C00740000", "bid": 0.78, "bid_size": 254.0, "ask": 0.79, "ask_size": 251.0, "iv": 0.2302, "open_interest": 22103.0, "volume": 2917.0, "delta": 0.0795, "gamma": 0.0065, "vega": 0.1502, "theta": -0.2242, "rho": 0.012, "theo": 0.7874, "change": -0.505, "open": 0.99, "high": 1.19, "low": 0.75, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-10-23T14:30:32", "percent_change": -39.6078, "prev_day_close": 1.27499997615814}, {"option": "QQQ261030P00740000", "bid": 34.24, "bid_size": 30.0, "ask": 34.5, "ask_size": 3.0, "iv": 0.2185, "open_interest": 7339.0, "volume": 1525.0, "delta": -0.9317, "gamma": 0.0064, "vega": 0.1301, "theta": -0.2209, "rho": -0.0283, "theo": 34.435, "change": -3.36, "open": 38.3, "high": 38.3, "low": 32.11, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-10-23T14:30:41", "percent_change": -8.81658, "prev_day_close": 38.1100006103516}, {"option": "QQQ261030C00741000", "bid": 0.7, "bid_size": 282.0, "ask": 0.71, "ask_size": 30.0, "iv": 0.2299, "open_interest": 1066.0, "volume": 678.0, "delta": 0.0729, "gamma": 0.0061, "vega": 0.1408, "theta": -0.2085, "rho": 0.011, "theo": 0.7094, "change": -0.485, "open": 0.92, "high": 1.11, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-23T14:21:44", "percent_change": -41.2766, "prev_day_close": 1.17500001192093}, {"option": "QQQ261030P00741000", "bid": 34.64, "bid_size": 30.0, "ask": 37.29, "ask_size": 30.0, "iv": 0.2715, "open_interest": 383.0, "volume": 36.0, "delta": -0.9381, "gamma": 0.006, "vega": 0.1217, "theta": -0.204, "rho": -0.029, "theo": 35.369, "change": -3.275, "open": 39.28, "high": 39.7, "low": 32.85, "tick": "up", "last_trade_price": 35.74, "last_trade_time": "2026-10-23T14:27:13", "percent_change": -8.39421, "prev_day_close": 39.0149993896484}, {"option": "QQQ261030C00742000", "bid": 0.63, "bid_size": 349.0, "ask": 0.64, "ask_size": 346.0, "iv": 0.229, "open_interest": 1388.0, "volume": 250.0, "delta": 0.0671, "gamma": 0.0057, "vega": 0.1323, "theta": -0.1938, "rho": 0.0101, "theo": 0.64, "change": -0.42, "open": 0.95, "high": 0.98, "low": 0.62, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-23T14:01:01", "percent_change": -38.5321, "prev_day_close": 1.0900000333786}, {"option": "QQQ261030P00742000", "bid": 34.69, "bid_size": 30.0, "ask": 37.12, "ask_size": 30.0, "iv": 0.1646, "open_interest": 422.0, "volume": 7.0, "delta": -0.944, "gamma": 0.0056, "vega": 0.1158, "theta": -0.1881, "rho": -0.0282, "theo": 36.3084, "change": -3.035, "open": 36.1, "high": 37.07, "low": 36.1, "tick": "down", "last_trade_price": 36.48, "last_trade_time": "2026-10-23T14:17:48", "percent_change": -7.68063, "prev_day_close": 39.5149993896484}, {"option": "QQQ261030C00743000", "bid": 0.57, "bid_size": 254.0, "ask": 0.58, "ask_size": 251.0, "iv": 0.229, "open_interest": 809.0, "volume": 372.0, "delta": 0.0615, "gamma": 0.0054, "vega": 0.124, "theta": -0.1798, "rho": 0.0092, "theo": 0.5768, "change": -0.435, "open": 0.85, "high": 0.92, "low": 0.56, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-23T14:30:40", "percent_change": -43.2836, "prev_day_close": 1.00499999523163}, {"option": "QQQ261030P00743000", "bid": 35.64, "bid_size": 30.0, "ask": 39.19, "ask_size": 30.0, "iv": 0.2436, "open_interest": 484.0, "volume": 11.0, "delta": -0.9494, "gamma": 0.0052, "vega": 0.1072, "theta": -0.1729, "rho": -0.021, "theo": 37.2556, "change": -2.8, "open": 40.64, "high": 41.5, "low": 37.8, "tick": "down", "last_trade_price": 37.8, "last_trade_time": "2026-10-23T13:11:24", "percent_change": -6.89655, "prev_day_close": 40.6000003814697}, {"option": "QQQ261030C00744000", "bid": 0.51, "bid_size": 350.0, "ask": 0.52, "ask_size": 251.0, "iv": 0.2288, "open_interest": 938.0, "volume": 279.0, "delta": 0.0563, "gamma": 0.005, "vega": 0.116, "theta": -0.1668, "rho": 0.0084, "theo": 0.5199, "change": -0.415, "open": 0.69, "high": 0.82, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-10-23T14:16:37", "percent_change": -44.8649, "prev_day_close": 0.925000011920929}, {"option": "QQQ261030P00744000", "bid": 36.63, "bid_size": 52.0, "ask": 39.08, "ask_size": 52.0, "iv": 0.0, "open_interest": 638.0, "volume": 139.0, "delta": -0.9543, "gamma": 0.0048, "vega": 0.0954, "theta": -0.1586, "rho": -0.0214, "theo": 38.2112, "change": -2.715, "open": 41.45, "high": 41.45, "low": 37.6, "tick": "no_change", "last_trade_price": 38.87, "last_trade_time": "2026-10-23T13:39:19", "percent_change": -6.52879, "prev_day_close": 41.5849990844727}, {"option": "QQQ261030C00745000", "bid": 0.45, "bid_size": 470.0, "ask": 0.47, "ask_size": 392.0, "iv": 0.2282, "open_interest": 3560.0, "volume": 846.0, "delta": 0.0516, "gamma": 0.0047, "vega": 0.1085, "theta": -0.1546, "rho": 0.0077, "theo": 0.469, "change": -0.39, "open": 0.74, "high": 0.77, "low": 0.44, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-23T14:30:13", "percent_change": -45.8824, "prev_day_close": 0.849999994039536}, {"option": "QQQ261030P00745000", "bid": 37.95, "bid_size": 30.0, "ask": 41.13, "ask_size": 40.0, "iv": 0.2638, "open_interest": 5912.0, "volume": 220.0, "delta": -0.9588, "gamma": 0.0044, "vega": 0.0878, "theta": -0.1452, "rho": -0.0219, "theo": 39.1703, "change": -2.995, "open": 41.3, "high": 41.4, "low": 36.73, "tick": "up", "last_trade_price": 39.51, "last_trade_time": "2026-10-23T14:30:56", "percent_change": -7.04623, "prev_day_close": 42.5049991607666}, {"option": "QQQ261030C00746000", "bid": 0.41, "bid_size": 377.0, "ask": 0.43, "ask_size": 393.0, "iv": 0.2284, "open_interest": 818.0, "volume": 356.0, "delta": 0.0473, "gamma": 0.0044, "vega": 0.1014, "theta": -0.1431, "rho": 0.0071, "theo": 0.423, "change": -0.35, "open": 0.67, "high": 0.69, "low": 0.41, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-23T14:14:11", "percent_change": -44.8718, "prev_day_close": 0.780000001192093}, {"option": "QQQ261030P00746000", "bid": 38.52, "bid_size": 30.0, "ask": 42.05, "ask_size": 30.0, "iv": 0.2463, "open_interest": 522.0, "volume": 2.0, "delta": -0.963, "gamma": 0.0041, "vega": 0.0835, "theta": -0.1327, "rho": -0.0217, "theo": 40.1329, "change": -2.68, "open": 40.84, "high": 40.84, "low": 40.84, "tick": "down", "last_trade_price": 40.84, "last_trade_time": "2026-10-23T13:26:28", "percent_change": -6.15809, "prev_day_close": 43.5200004577637}, {"option": "QQQ261030C00747000", "bid": 0.37, "bid_size": 342.0, "ask": 0.39, "ask_size": 295.0, "iv": 0.2288, "open_interest": 2719.0, "volume": 610.0, "delta": 0.0433, "gamma": 0.004, "vega": 0.0947, "theta": -0.1327, "rho": 0.0065, "theo": 0.3824, "change": -0.35, "open": 0.61, "high": 0.61, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-23T14:27:02", "percent_change": -48.6111, "prev_day_close": 0.719999998807907}, {"option": "QQQ261030P00747000", "bid": 39.5, "bid_size": 30.0, "ask": 42.89, "ask_size": 30.0, "iv": 0.2408, "open_interest": 332.0, "volume": 1.0, "delta": -0.9667, "gamma": 0.0038, "vega": 0.0778, "theta": -0.1212, "rho": -0.0157, "theo": 41.1002, "change": -1.945, "open": 42.52, "high": 42.52, "low": 42.52, "tick": "down", "last_trade_price": 42.52, "last_trade_time": "2026-10-23T10:01:05", "percent_change": -4.37423, "prev_day_close": 44.4650001525879}, {"option": "QQQ261030C00748000", "bid": 0.33, "bid_size": 455.0, "ask": 0.35, "ask_size": 377.0, "iv": 0.2282, "open_interest": 1129.0, "volume": 152.0, "delta": 0.0397, "gamma": 0.0038, "vega": 0.0885, "theta": -0.1228, "rho": 0.006, "theo": 0.3451, "change": -0.32, "open": 0.55, "high": 0.55, "low": 0.32, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-23T14:27:21", "percent_change": -48.4848, "prev_day_close": 0.659999996423721}, {"option": "QQQ261030P00748000", "bid": 40.46, "bid_size": 64.0, "ask": 43.99, "ask_size": 64.0, "iv": 0.2488, "open_interest": 741.0, "volume": 93.0, "delta": -0.97, "gamma": 0.0035, "vega": 0.0688, "theta": -0.1104, "rho": -0.0152, "theo": 42.074, "change": -2.53, "open": 44.11, "high": 44.27, "low": 40.72, "tick": "up", "last_trade_price": 42.87, "last_trade_time": "2026-10-23T13:37:43", "percent_change": -5.57269, "prev_day_close": 45.3999996185303}, {"option": "QQQ261030C00749000", "bid": 0.3, "bid_size": 469.0, "ask": 0.32, "ask_size": 394.0, "iv": 0.2288, "open_interest": 824.0, "volume": 220.0, "delta": 0.0364, "gamma": 0.0035, "vega": 0.0826, "theta": -0.1137, "rho": 0.0054, "theo": 0.3121, "change": -0.31, "open": 0.55, "high": 0.55, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T13:39:52", "percent_change": -50.8197, "prev_day_close": 0.610000014305115}, {"option": "QQQ261030P00749000", "bid": 41.44, "bid_size": 30.0, "ask": 44.96, "ask_size": 30.0, "iv": 0.2504, "open_interest": 550.0, "volume": 14.0, "delta": -0.973, "gamma": 0.0032, "vega": 0.0614, "theta": -0.1005, "rho": -0.0155, "theo": 43.05, "change": -4.93, "open": 45.38, "high": 45.38, "low": 41.46, "tick": "no_change", "last_trade_price": 41.46, "last_trade_time": "2026-10-23T12:44:06", "percent_change": -10.6273, "prev_day_close": 46.3899993896484}, {"option": "QQQ261030C00750000", "bid": 0.28, "bid_size": 255.0, "ask": 0.29, "ask_size": 313.0, "iv": 0.2302, "open_interest": 20430.0, "volume": 4531.0, "delta": 0.0333, "gamma": 0.0033, "vega": 0.0768, "theta": -0.1053, "rho": 0.005, "theo": 0.2823, "change": -0.29, "open": 0.49, "high": 0.55, "low": 0.26, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T14:32:16", "percent_change": -51.7857, "prev_day_close": 0.560000002384186}, {"option": "QQQ261030P00750000", "bid": 42.45, "bid_size": 30.0, "ask": 44.72, "ask_size": 65.0, "iv": 0.0, "open_interest": 4084.0, "volume": 138.0, "delta": -0.9758, "gamma": 0.0029, "vega": 0.058, "theta": -0.0913, "rho": -0.0158, "theo": 44.0279, "change": -2.5, "open": 47.94, "high": 47.94, "low": 41.35, "tick": "up", "last_trade_price": 44.72, "last_trade_time": "2026-10-23T13:13:48", "percent_change": -5.29437, "prev_day_close": 47.2199993133545}, {"option": "QQQ261030C00751000", "bid": 0.25, "bid_size": 255.0, "ask": 0.26, "ask_size": 255.0, "iv": 0.23, "open_interest": 702.0, "volume": 60.0, "delta": 0.0305, "gamma": 0.003, "vega": 0.0717, "theta": -0.0976, "rho": 0.0046, "theo": 0.256, "change": -0.255, "open": 0.44, "high": 0.44, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T14:30:03", "percent_change": -49.5146, "prev_day_close": 0.514999985694885}, {"option": "QQQ261030P00751000", "bid": 43.44, "bid_size": 30.0, "ask": 46.87, "ask_size": 30.0, "iv": 0.2537, "open_interest": 945.0, "volume": 2.0, "delta": -0.9783, "gamma": 0.0027, "vega": 0.0548, "theta": -0.0829, "rho": -0.0148, "theo": 45.0081, "change": -4.305, "open": 43.89, "high": 43.93, "low": 43.89, "tick": "up", "last_trade_price": 43.93, "last_trade_time": "2026-10-23T11:10:38", "percent_change": -8.92506, "prev_day_close": 48.2350006103516}, {"option": "QQQ261030C00752000", "bid": 0.22, "bid_size": 394.0, "ask": 0.24, "ask_size": 252.0, "iv": 0.2303, "open_interest": 800.0, "volume": 84.0, "delta": 0.028, "gamma": 0.0028, "vega": 0.0669, "theta": -0.0905, "rho": 0.0042, "theo": 0.2324, "change": -0.24, "open": 0.45, "high": 0.45, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-23T14:21:39", "percent_change": -51.0638, "prev_day_close": 0.469999998807907}, {"option": "QQQ261030P00752000", "bid": 44.39, "bid_size": 71.0, "ask": 47.08, "ask_size": 30.0, "iv": 0.0, "open_interest": 272.0, "volume": 41.0, "delta": -0.9805, "gamma": 0.0025, "vega": 0.0498, "theta": -0.0753, "rho": -0.01, "theo": 45.992, "change": -3.46, "open": 44.81, "high": 46.22, "low": 44.81, "tick": "no_change", "last_trade_price": 45.86, "last_trade_time": "2026-10-23T14:31:41", "percent_change": -7.01541, "prev_day_close": 49.3199996948242}, {"option": "QQQ261030C00753000", "bid": 0.2, "bid_size": 418.0, "ask": 0.22, "ask_size": 375.0, "iv": 0.2305, "open_interest": 1803.0, "volume": 544.0, "delta": 0.0258, "gamma": 0.0026, "vega": 0.0626, "theta": -0.0839, "rho": 0.0038, "theo": 0.2112, "change": -0.215, "open": 0.38, "high": 0.39, "low": 0.2, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T14:28:53", "percent_change": -49.4253, "prev_day_close": 0.434999987483025}, {"option": "QQQ261030P00753000", "bid": 45.37, "bid_size": 30.0, "ask": 48.9, "ask_size": 30.0, "iv": 0.2598, "open_interest": 746.0, "volume": 1.0, "delta": -0.9824, "gamma": 0.0023, "vega": 0.0438, "theta": -0.0684, "rho": -0.0102, "theo": 46.9784, "change": -3.49, "open": 46.95, "high": 46.95, "low": 46.95, "tick": "down", "last_trade_price": 46.95, "last_trade_time": "2026-10-23T14:07:43", "percent_change": -6.91911, "prev_day_close": 50.439998626709}, {"option": "QQQ261030C00754000", "bid": 0.18, "bid_size": 473.0, "ask": 0.2, "ask_size": 407.0, "iv": 0.2309, "open_interest": 2323.0, "volume": 284.0, "delta": 0.0237, "gamma": 0.0024, "vega": 0.0584, "theta": -0.0778, "rho": 0.0035, "theo": 0.1921, "change": -0.19, "open": 0.31, "high": 0.34, "low": 0.18, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-23T14:11:12", "percent_change": -47.5, "prev_day_close": 0.399999991059303}, {"option": "QQQ261030P00754000", "bid": 46.41, "bid_size": 55.0, "ask": 49.84, "ask_size": 55.0, "iv": 0.2626, "open_interest": 50.0, "volume": 18.0, "delta": -0.9842, "gamma": 0.0021, "vega": 0.039, "theta": -0.062, "rho": -0.0104, "theo": 47.9658, "change": -3.42, "open": 47.0, "high": 48.7, "low": 46.0, "tick": "down", "last_trade_price": 47.9, "last_trade_time": "2026-10-23T14:07:43", "percent_change": -6.66407, "prev_day_close": 51.3199996948242}, {"option": "QQQ261030C00755000", "bid": 0.17, "bid_size": 396.0, "ask": 0.18, "ask_size": 396.0, "iv": 0.2319, "open_interest": 5068.0, "volume": 298.0, "delta": 0.0217, "gamma": 0.0023, "vega": 0.0544, "theta": -0.0722, "rho": 0.0032, "theo": 0.1749, "change": -0.2, "open": 0.32, "high": 0.38, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T14:22:19", "percent_change": -54.0541, "prev_day_close": 0.370000004768372}, {"option": "QQQ261030P00755000", "bid": 47.4, "bid_size": 47.0, "ask": 50.84, "ask_size": 47.0, "iv": 0.2661, "open_interest": 218.0, "volume": 5.0, "delta": -0.9858, "gamma": 0.0019, "vega": 0.037, "theta": -0.056, "rho": -0.0105, "theo": 48.9543, "change": -5.65, "open": 53.59, "high": 53.59, "low": 46.7, "tick": "up", "last_trade_price": 46.81, "last_trade_time": "2026-10-23T12:11:56", "percent_change": -10.7701, "prev_day_close": 52.4600009918213}, {"option": "QQQ261030C00756000", "bid": 0.16, "bid_size": 381.0, "ask": 0.17, "ask_size": 481.0, "iv": 0.2338, "open_interest": 5152.0, "volume": 26.0, "delta": 0.02, "gamma": 0.0021, "vega": 0.0508, "theta": -0.067, "rho": 0.003, "theo": 0.1595, "change": -0.165, "open": 0.34, "high": 0.34, "low": 0.16, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T14:10:19", "percent_change": -49.2537, "prev_day_close": 0.334999993443489}, {"option": "QQQ261030P00756000", "bid": 48.38, "bid_size": 30.0, "ask": 51.83, "ask_size": 30.0, "iv": 0.2679, "open_interest": 875.0, "volume": 5.0, "delta": -0.9873, "gamma": 0.0017, "vega": 0.035, "theta": -0.0506, "rho": -0.0098, "theo": 49.9438, "change": -2.68, "open": 50.75, "high": 50.75, "low": 50.75, "tick": "down", "last_trade_price": 50.75, "last_trade_time": "2026-10-23T13:36:55", "percent_change": -5.01591, "prev_day_close": 53.4300003051758}, {"option": "QQQ261030C00757000", "bid": 0.14, "bid_size": 378.0, "ask": 0.15, "ask_size": 392.0, "iv": 0.2332, "open_interest": 796.0, "volume": 104.0, "delta": 0.0184, "gamma": 0.002, "vega": 0.0474, "theta": -0.0623, "rho": 0.0027, "theo": 0.1455, "change": -0.16, "open": 0.26, "high": 0.29, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T14:33:12", "percent_change": -51.6129, "prev_day_close": 0.310000002384186}, {"option": "QQQ261030P00757000", "bid": 49.36, "bid_size": 30.0, "ask": 52.75, "ask_size": 30.0, "iv": 0.2632, "open_interest": 38.0, "volume": 1.0, "delta": -0.9886, "gamma": 0.0016, "vega": 0.032, "theta": -0.0458, "rho": -0.0062, "theo": 50.9353, "change": -4.58, "open": 49.81, "high": 49.81, "low": 49.81, "tick": "down", "last_trade_price": 49.81, "last_trade_time": "2026-10-23T11:13:27", "percent_change": -8.42066, "prev_day_close": 54.3899993896484}, {"option": "QQQ261030C00758000", "bid": 0.13, "bid_size": 258.0, "ask": 0.14, "ask_size": 259.0, "iv": 0.2346, "open_interest": 1527.0, "volume": 5.0, "delta": 0.0169, "gamma": 0.0018, "vega": 0.0443, "theta": -0.0579, "rho": 0.0025, "theo": 0.133, "change": -0.15, "open": 0.21, "high": 0.21, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T13:19:25", "percent_change": -53.5714, "prev_day_close": 0.280000001192093}, {"option": "QQQ261030P00758000", "bid": 50.39, "bid_size": 48.0, "ask": 53.79, "ask_size": 48.0, "iv": 0.2737, "open_interest": 6.0, "volume": 1.0, "delta": -0.9897, "gamma": 0.0014, "vega": 0.0282, "theta": -0.0415, "rho": -0.0063, "theo": 51.9284, "change": -0.355, "open": 55.07, "high": 55.07, "low": 55.07, "tick": "up", "last_trade_price": 55.07, "last_trade_time": "2026-10-23T09:31:51", "percent_change": -0.640507, "prev_day_close": 55.4250011444092}, {"option": "QQQ261030C00759000", "bid": 0.11, "bid_size": 435.0, "ask": 0.13, "ask_size": 293.0, "iv": 0.2345, "open_interest": 1075.0, "volume": 270.0, "delta": 0.0156, "gamma": 0.0017, "vega": 0.0414, "theta": -0.0538, "rho": 0.0023, "theo": 0.1216, "change": -0.12, "open": 0.24, "high": 0.24, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T14:09:43", "percent_change": -46.1538, "prev_day_close": 0.260000005364418}, {"option": "QQQ261030P00759000", "bid": 51.36, "bid_size": 30.0, "ask": 54.8, "ask_size": 30.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0013, "vega": 0.025, "theta": -0.0376, "rho": -0.0064, "theo": 52.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.84, "last_trade_time": "2026-10-22T15:09:01", "percent_change": 0.0, "prev_day_close": 56.4650001525879}, {"option": "QQQ261030C00760000", "bid": 0.11, "bid_size": 256.0, "ask": 0.12, "ask_size": 323.0, "iv": 0.2368, "open_interest": 18397.0, "volume": 912.0, "delta": 0.0144, "gamma": 0.0016, "vega": 0.0387, "theta": -0.0501, "rho": 0.0021, "theo": 0.1114, "change": -0.13, "open": 0.24, "high": 0.24, "low": 0.1, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T14:33:18", "percent_change": -54.1667, "prev_day_close": 0.240000002086163}, {"option": "QQQ261030P00760000", "bid": 52.39, "bid_size": 30.0, "ask": 55.08, "ask_size": 30.0, "iv": 0.0, "open_interest": 3036.0, "volume": 1.0, "delta": -0.9917, "gamma": 0.0012, "vega": 0.0227, "theta": -0.0339, "rho": -0.0065, "theo": 53.916, "change": -1.65, "open": 55.71, "high": 55.71, "low": 55.71, "tick": "down", "last_trade_price": 55.71, "last_trade_time": "2026-10-23T09:49:04", "percent_change": -2.87657, "prev_day_close": 57.3600006103516}, {"option": "QQQ261030C00761000", "bid": 0.1, "bid_size": 262.0, "ask": 0.11, "ask_size": 251.0, "iv": 0.2376, "open_interest": 1193.0, "volume": 2225.0, "delta": 0.0133, "gamma": 0.0014, "vega": 0.0361, "theta": -0.0466, "rho": 0.002, "theo": 0.1021, "change": -0.08, "open": 0.24, "high": 0.25, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T12:12:38", "percent_change": -36.3636, "prev_day_close": 0.219999998807907}, {"option": "QQQ261030P00761000", "bid": 53.37, "bid_size": 30.0, "ask": 56.81, "ask_size": 30.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0011, "vega": 0.0217, "theta": -0.0305, "rho": -0.0063, "theo": 54.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.2, "last_trade_time": "2026-10-22T15:08:57", "percent_change": 0.0, "prev_day_close": 58.4250011444092}, {"option": "QQQ261030C00762000", "bid": 0.09, "bid_size": 275.0, "ask": 0.1, "ask_size": 270.0, "iv": 0.238, "open_interest": 1381.0, "volume": 56.0, "delta": 0.0123, "gamma": 0.0014, "vega": 0.0338, "theta": -0.0434, "rho": 0.0018, "theo": 0.0938, "change": -0.11, "open": 0.18, "high": 0.18, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T13:37:04", "percent_change": -55.0, "prev_day_close": 0.199999995529652}, {"option": "QQQ261030P00762000", "bid": 54.37, "bid_size": 30.0, "ask": 57.75, "ask_size": 30.0, "iv": 0.2846, "open_interest": 3.0, "volume": 1.0, "delta": -0.9933, "gamma": 0.001, "vega": 0.0205, "theta": -0.0275, "rho": -0.0061, "theo": 55.9056, "change": 0.28, "open": 59.74, "high": 59.74, "low": 59.74, "tick": "up", "last_trade_price": 59.74, "last_trade_time": "2026-10-23T09:35:40", "percent_change": 0.470903, "prev_day_close": 59.4600009918213}, {"option": "QQQ261030C00763000", "bid": 0.08, "bid_size": 258.0, "ask": 0.09, "ask_size": 251.0, "iv": 0.2382, "open_interest": 1375.0, "volume": 165.0, "delta": 0.0114, "gamma": 0.0013, "vega": 0.0316, "theta": -0.0405, "rho": 0.0017, "theo": 0.0862, "change": -0.09, "open": 0.19, "high": 0.19, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T13:37:39", "percent_change": -50.0, "prev_day_close": 0.179999999701977}, {"option": "QQQ261030P00763000", "bid": 55.39, "bid_size": 30.0, "ask": 58.75, "ask_size": 30.0, "iv": 0.2905, "open_interest": 2.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0009, "vega": 0.0185, "theta": -0.0249, "rho": -0.0036, "theo": 56.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.84, "last_trade_time": "2026-10-22T15:09:01", "percent_change": 0.0, "prev_day_close": 60.420000076294}, {"option": "QQQ261030C00764000", "bid": 0.07, "bid_size": 430.0, "ask": 0.09, "ask_size": 403.0, "iv": 0.2401, "open_interest": 1582.0, "volume": 18.0, "delta": 0.0105, "gamma": 0.0012, "vega": 0.0297, "theta": -0.0379, "rho": 0.0016, "theo": 0.0796, "change": -0.08, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T12:51:12", "percent_change": -47.0588, "prev_day_close": 0.170000001788139}, {"option": "QQQ261030P00764000", "bid": 56.37, "bid_size": 30.0, "ask": 59.74, "ask_size": 30.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0008, "vega": 0.0164, "theta": -0.0227, "rho": -0.0036, "theo": 57.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.45, "last_trade_time": "2026-10-16T15:07:33", "percent_change": 0.0, "prev_day_close": 61.420000076294}, {"option": "QQQ261030C00765000", "bid": 0.07, "bid_size": 274.0, "ask": 0.08, "ask_size": 289.0, "iv": 0.2417, "open_interest": 5688.0, "volume": 342.0, "delta": 0.0098, "gamma": 0.0011, "vega": 0.0278, "theta": -0.0354, "rho": 0.0014, "theo": 0.0734, "change": -0.09, "open": 0.14, "high": 0.15, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T13:38:04", "percent_change": -56.25, "prev_day_close": 0.160000003874302}, {"option": "QQQ261030P00765000", "bid": 57.37, "bid_size": 30.0, "ask": 60.74, "ask_size": 30.0, "iv": 0.2956, "open_interest": 12.0, "volume": 2.0, "delta": -0.995, "gamma": 0.0008, "vega": 0.0145, "theta": -0.0206, "rho": -0.0037, "theo": 58.8958, "change": -3.105, "open": 59.33, "high": 59.33, "low": 59.33, "tick": "down", "last_trade_price": 59.33, "last_trade_time": "2026-10-23T10:08:49", "percent_change": -4.97317, "prev_day_close": 62.4349994659424}, {"option": "QQQ261030C00766000", "bid": 0.06, "bid_size": 380.0, "ask": 0.07, "ask_size": 374.0, "iv": 0.2407, "open_interest": 429.0, "volume": 10.0, "delta": 0.009, "gamma": 0.001, "vega": 0.026, "theta": -0.033, "rho": 0.0013, "theo": 0.0676, "change": -0.05, "open": 0.16, "high": 0.16, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T12:18:09", "percent_change": -35.7143, "prev_day_close": 0.140000000596046}, {"option": "QQQ261030P00766000", "bid": 58.36, "bid_size": 30.0, "ask": 61.74, "ask_size": 30.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0007, "vega": 0.013, "theta": -0.0186, "rho": -0.0037, "theo": 59.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.29, "last_trade_time": "2026-10-13T15:59:24", "percent_change": 0.0, "prev_day_close": 63.4449977874756}, {"option": "QQQ261030C00767000", "bid": 0.06, "bid_size": 260.0, "ask": 0.07, "ask_size": 337.0, "iv": 0.2441, "open_interest": 14151.0, "volume": 97.0, "delta": 0.0084, "gamma": 0.001, "vega": 0.0244, "theta": -0.0309, "rho": 0.0012, "theo": 0.0626, "change": -0.07, "open": 0.14, "high": 0.14, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T13:27:43", "percent_change": -53.8462, "prev_day_close": 0.129999998956919}, {"option": "QQQ261030P00767000", "bid": 59.36, "bid_size": 30.0, "ask": 62.74, "ask_size": 30.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0006, "vega": 0.0123, "theta": -0.0168, "rho": -0.0038, "theo": 60.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.29, "last_trade_time": "2026-10-13T14:05:59", "percent_change": 0.0, "prev_day_close": 64.4449977874756}, {"option": "QQQ261030C00768000", "bid": 0.05, "bid_size": 379.0, "ask": 0.07, "ask_size": 429.0, "iv": 0.2454, "open_interest": 576.0, "volume": 81.0, "delta": 0.0078, "gamma": 0.0009, "vega": 0.023, "theta": -0.0291, "rho": 0.0012, "theo": 0.0581, "change": -0.03, "open": 0.09, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T12:17:26", "percent_change": -25.0, "prev_day_close": 0.119999997317791}, {"option": "QQQ261030P00768000", "bid": 60.36, "bid_size": 30.0, "ask": 63.74, "ask_size": 30.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0006, "vega": 0.0117, "theta": -0.0151, "rho": -0.0035, "theo": 61.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.33, "last_trade_time": "2026-10-16T09:43:38", "percent_change": 0.0, "prev_day_close": 65.4299983978272}, {"option": "QQQ261030C00769000", "bid": 0.05, "bid_size": 271.0, "ask": 0.06, "ask_size": 275.0, "iv": 0.2463, "open_interest": 335.0, "volume": 13.0, "delta": 0.0073, "gamma": 0.0008, "vega": 0.0216, "theta": -0.0273, "rho": 0.0011, "theo": 0.054, "change": -0.06, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:11:28", "percent_change": -54.5455, "prev_day_close": 0.109999999403954}, {"option": "QQQ261030P00769000", "bid": 61.39, "bid_size": 30.0, "ask": 64.75, "ask_size": 30.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0005, "vega": 0.0111, "theta": -0.0137, "rho": -0.0024, "theo": 62.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-10-14T11:28:07", "percent_change": 0.0, "prev_day_close": 66.4250030517578}, {"option": "QQQ261030C00770000", "bid": 0.05, "bid_size": 255.0, "ask": 0.06, "ask_size": 320.0, "iv": 0.2496, "open_interest": 21948.0, "volume": 462.0, "delta": 0.0068, "gamma": 0.0008, "vega": 0.0204, "theta": -0.0257, "rho": 0.001, "theo": 0.0502, "change": -0.05, "open": 0.11, "high": 0.12, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T14:15:00", "percent_change": -45.4545, "prev_day_close": 0.109999999403954}, {"option": "QQQ261030P00770000", "bid": 62.36, "bid_size": 30.0, "ask": 65.74, "ask_size": 30.0, "iv": 0.3144, "open_interest": 3.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0005, "vega": 0.0101, "theta": -0.0126, "rho": -0.0019, "theo": 63.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.52, "last_trade_time": "2026-10-22T14:01:05", "percent_change": 0.0, "prev_day_close": 67.435001373291}, {"option": "QQQ261030C00771000", "bid": 0.04, "bid_size": 381.0, "ask": 0.05, "ask_size": 379.0, "iv": 0.2471, "open_interest": 2827.0, "volume": 14.0, "delta": 0.0063, "gamma": 0.0007, "vega": 0.0192, "theta": -0.0241, "rho": 0.0009, "theo": 0.0466, "change": -0.03, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T11:09:47", "percent_change": -30.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261030P00771000", "bid": 63.36, "bid_size": 30.0, "ask": 66.74, "ask_size": 30.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0004, "vega": 0.009, "theta": -0.0115, "rho": -0.0019, "theo": 64.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.73, "last_trade_time": "2026-10-16T09:52:32", "percent_change": 0.0, "prev_day_close": 68.435001373291}, {"option": "QQQ261030C00772000", "bid": 0.04, "bid_size": 270.0, "ask": 0.05, "ask_size": 253.0, "iv": 0.2503, "open_interest": 904.0, "volume": 8.0, "delta": 0.0059, "gamma": 0.0007, "vega": 0.0181, "theta": -0.0227, "rho": 0.0009, "theo": 0.0435, "change": -0.05, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T13:29:19", "percent_change": -55.5556, "prev_day_close": 0.0899999998509884}, {"option": "QQQ261030P00772000", "bid": 64.36, "bid_size": 30.0, "ask": 67.74, "ask_size": 30.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0004, "vega": 0.0081, "theta": -0.0106, "rho": -0.002, "theo": 65.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.08, "last_trade_time": "2026-10-22T10:47:21", "percent_change": 0.0, "prev_day_close": 69.435001373291}, {"option": "QQQ261030C00773000", "bid": 0.03, "bid_size": 555.0, "ask": 0.05, "ask_size": 527.0, "iv": 0.2503, "open_interest": 614.0, "volume": 7.0, "delta": 0.0055, "gamma": 0.0006, "vega": 0.0171, "theta": -0.0215, "rho": 0.0008, "theo": 0.0407, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T12:53:31", "percent_change": -44.4444, "prev_day_close": 0.0899999998509884}, {"option": "QQQ261030P00773000", "bid": 65.36, "bid_size": 30.0, "ask": 68.8, "ask_size": 19.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0073, "theta": -0.0097, "rho": -0.002, "theo": 66.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.36, "last_trade_time": "2026-10-14T12:05:01", "percent_change": 0.0, "prev_day_close": 70.4449996948242}, {"option": "QQQ261030C00774000", "bid": 0.03, "bid_size": 473.0, "ask": 0.04, "ask_size": 288.0, "iv": 0.2499, "open_interest": 1124.0, "volume": 13.0, "delta": 0.0052, "gamma": 0.0006, "vega": 0.0162, "theta": -0.0203, "rho": 0.0008, "theo": 0.0382, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T10:52:49", "percent_change": -12.5, "prev_day_close": 0.080000001937151}, {"option": "QQQ261030P00774000", "bid": 66.36, "bid_size": 30.0, "ask": 69.74, "ask_size": 30.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0066, "theta": -0.0089, "rho": -0.002, "theo": 67.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.19, "last_trade_time": "2026-10-12T14:32:38", "percent_change": 0.0, "prev_day_close": 71.435001373291}, {"option": "QQQ261030C00775000", "bid": 0.03, "bid_size": 397.0, "ask": 0.04, "ask_size": 381.0, "iv": 0.2533, "open_interest": 7960.0, "volume": 320.0, "delta": 0.0049, "gamma": 0.0006, "vega": 0.0153, "theta": -0.0193, "rho": 0.0007, "theo": 0.036, "change": -0.05, "open": 0.07, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:06:20", "percent_change": -62.5, "prev_day_close": 0.080000001937151}, {"option": "QQQ261030P00775000", "bid": 67.36, "bid_size": 30.0, "ask": 70.74, "ask_size": 30.0, "iv": 0.3337, "open_interest": 5.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.0063, "theta": -0.0081, "rho": -0.002, "theo": 68.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.95, "last_trade_time": "2026-10-16T13:41:51", "percent_change": 0.0, "prev_day_close": 72.435001373291}, {"option": "QQQ261030C00780000", "bid": 0.02, "bid_size": 327.0, "ask": 0.03, "ask_size": 256.0, "iv": 0.2598, "open_interest": 8062.0, "volume": 292.0, "delta": 0.0037, "gamma": 0.0004, "vega": 0.0119, "theta": -0.0151, "rho": 0.0005, "theo": 0.027, "change": -0.04, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:34:35", "percent_change": -66.6667, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261030P00780000", "bid": 72.36, "bid_size": 34.0, "ask": 75.74, "ask_size": 34.0, "iv": 0.3527, "open_interest": 3.0, "volume": 1.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0055, "rho": -0.0009, "theo": 73.8761, "change": -5.935, "open": 71.51, "high": 71.51, "low": 71.51, "tick": "down", "last_trade_price": 71.51, "last_trade_time": "2026-10-23T12:04:58", "percent_change": -7.6635, "prev_day_close": 77.4449996948242}, {"option": "QQQ261030C00785000", "bid": 0.01, "bid_size": 581.0, "ask": 0.03, "ask_size": 518.0, "iv": 0.2692, "open_interest": 5392.0, "volume": 156.0, "delta": 0.0029, "gamma": 0.0003, "vega": 0.0096, "theta": -0.0124, "rho": 0.0004, "theo": 0.0216, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:01:37", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "QQQ261030P00785000", "bid": 77.36, "bid_size": 30.0, "ask": 80.74, "ask_size": 30.0, "iv": 0.3715, "open_interest": 1.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0032, "theta": -0.004, "rho": -0.001, "theo": 78.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.96, "last_trade_time": "2026-10-16T15:51:24", "percent_change": 0.0, "prev_day_close": 82.4349975585938}, {"option": "QQQ261030C00790000", "bid": 0.01, "bid_size": 375.0, "ask": 0.03, "ask_size": 374.0, "iv": 0.2838, "open_interest": 9182.0, "volume": 44.0, "delta": 0.0024, "gamma": 0.0003, "vega": 0.008, "theta": -0.0106, "rho": 0.0004, "theo": 0.018, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:00:33", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "QQQ261030P00790000", "bid": 82.36, "bid_size": 30.0, "ask": 85.76, "ask_size": 30.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0031, "rho": -0.0009, "theo": 83.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.98, "last_trade_time": "2026-10-16T15:51:24", "percent_change": 0.0, "prev_day_close": 87.2999992370606}, {"option": "QQQ261030C00795000", "bid": 0.01, "bid_size": 375.0, "ask": 0.02, "ask_size": 375.0, "iv": 0.2904, "open_interest": 1642.0, "volume": 18.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0092, "rho": 0.0003, "theo": 0.0154, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:15:54", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261030P00795000", "bid": 87.36, "bid_size": 30.0, "ask": 90.78, "ask_size": 30.0, "iv": 0.4134, "open_interest": 30.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0025, "rho": -0.0004, "theo": 88.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.19, "last_trade_time": "2026-10-22T15:09:06", "percent_change": 0.0, "prev_day_close": 92.4249992370606}, {"option": "QQQ261030C00800000", "bid": 0.01, "bid_size": 376.0, "ask": 0.02, "ask_size": 376.0, "iv": 0.3044, "open_interest": 5965.0, "volume": 1309.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.006, "theta": -0.0083, "rho": 0.0002, "theo": 0.0137, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:58:03", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261030P00800000", "bid": 92.36, "bid_size": 30.0, "ask": 95.76, "ask_size": 30.0, "iv": 0.429, "open_interest": 2.0, "volume": 2.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0022, "rho": -0.0004, "theo": 93.8723, "change": -3.345, "open": 94.09, "high": 94.09, "low": 94.09, "tick": "down", "last_trade_price": 94.09, "last_trade_time": "2026-10-23T14:04:49", "percent_change": -3.43306, "prev_day_close": 97.4349975585938}, {"option": "QQQ261030C00805000", "bid": 0.01, "bid_size": 60.0, "ask": 0.02, "ask_size": 218.0, "iv": 0.3182, "open_interest": 2296.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0076, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T15:41:20", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261030P00805000", "bid": 97.39, "bid_size": 30.0, "ask": 100.76, "ask_size": 30.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0019, "rho": -0.0004, "theo": 98.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.69, "last_trade_time": "2026-10-19T15:49:31", "percent_change": 0.0, "prev_day_close": 102.434997558594}, {"option": "QQQ261030C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 241.0, "iv": 0.3208, "open_interest": 4440.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0071, "rho": 0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T15:29:22", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261030P00810000", "bid": 102.36, "bid_size": 30.0, "ask": 105.81, "ask_size": 30.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0012, "theta": -0.0017, "rho": -0.0004, "theo": 103.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.25, "last_trade_time": "2026-10-07T15:25:55", "percent_change": 0.0, "prev_day_close": 107.299999237061}, {"option": "QQQ261030C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 369.0, "iv": 0.334, "open_interest": 1927.0, "volume": 3.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0066, "rho": 0.0002, "theo": 0.0105, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:37:12", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261030P00815000", "bid": 107.36, "bid_size": 30.0, "ask": 110.74, "ask_size": 30.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0011, "theta": -0.0015, "rho": -0.0004, "theo": 108.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.24, "last_trade_time": "2026-10-06T14:45:05", "percent_change": 0.0, "prev_day_close": 112.434997558594}, {"option": "QQQ261030C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 210.0, "iv": 0.3291, "open_interest": 2641.0, "volume": 1120.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.004, "theta": -0.0063, "rho": 0.0002, "theo": 0.0099, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:42:21", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261030P00820000", "bid": 112.36, "bid_size": 30.0, "ask": 115.76, "ask_size": 30.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.0014, "rho": -0.0004, "theo": 113.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.69, "last_trade_time": "2026-09-22T09:30:08", "percent_change": 0.0, "prev_day_close": 117.434997558594}, {"option": "QQQ261030C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 289.0, "iv": 0.3602, "open_interest": 1152.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0059, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T14:30:05", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261030P00825000", "bid": 117.36, "bid_size": 30.0, "ask": 120.74, "ask_size": 30.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.001, "theta": -0.0012, "rho": -0.0004, "theo": 118.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.75, "last_trade_time": "2026-09-22T09:30:08", "percent_change": 0.0, "prev_day_close": 122.434997558594}, {"option": "QQQ261030C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 305.0, "iv": 0.373, "open_interest": 850.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0056, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T15:50:10", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261030P00830000", "bid": 122.36, "bid_size": 30.0, "ask": 125.74, "ask_size": 30.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0009, "theta": -0.0011, "rho": -0.0004, "theo": 123.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.84, "last_trade_time": "2026-10-01T15:46:16", "percent_change": 0.0, "prev_day_close": 127.435001373291}, {"option": "QQQ261030C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 317.0, "iv": 0.3857, "open_interest": 383.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0052, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T12:40:15", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261030P00835000", "bid": 127.36, "bid_size": 30.0, "ask": 130.74, "ask_size": 30.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.001, "rho": -0.0002, "theo": 128.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.86, "last_trade_time": "2026-10-01T15:46:16", "percent_change": 0.0, "prev_day_close": 132.435005187988}, {"option": "QQQ261030C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 319.0, "iv": 0.3983, "open_interest": 635.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0049, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T13:36:36", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261030P00840000", "bid": 132.36, "bid_size": 30.0, "ask": 135.74, "ask_size": 30.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0009, "rho": -0.0002, "theo": 133.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.99, "last_trade_time": "2026-10-14T15:54:04", "percent_change": 0.0, "prev_day_close": 137.300003051758}, {"option": "QQQ261030C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 421.0, "iv": 0.4108, "open_interest": 348.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0046, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T15:03:46", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261030P00845000", "bid": 137.36, "bid_size": 30.0, "ask": 140.74, "ask_size": 30.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0009, "rho": -0.0002, "theo": 138.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.01, "last_trade_time": "2026-10-14T15:54:04", "percent_change": 0.0, "prev_day_close": 142.425003051758}, {"option": "QQQ261030C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 506.0, "iv": 0.4232, "open_interest": 1739.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0044, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T09:37:36", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261030P00850000", "bid": 142.36, "bid_size": 30.0, "ask": 145.74, "ask_size": 30.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0008, "rho": -0.0002, "theo": 143.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.91, "last_trade_time": "2026-09-16T12:48:44", "percent_change": 0.0, "prev_day_close": 147.435005187988}, {"option": "QQQ261030C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 573.0, "iv": 0.4354, "open_interest": 665.0, "volume": 496.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0023, "theta": -0.0041, "rho": 0.0001, "theo": 0.0061, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:28:08", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261030P00855000", "bid": 147.36, "bid_size": 30.0, "ask": 150.74, "ask_size": 30.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": -0.0002, "theo": 148.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.88, "last_trade_time": "2026-08-12T14:19:45", "percent_change": 0.0, "prev_day_close": 152.435005187988}, {"option": "QQQ261030C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 533.0, "iv": 0.4476, "open_interest": 207.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0021, "theta": -0.0039, "rho": 0.0001, "theo": 0.0057, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:40:57", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261030P00860000", "bid": 152.36, "bid_size": 30.0, "ask": 155.74, "ask_size": 30.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": -0.0002, "theo": 153.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.77, "last_trade_time": "2026-10-01T15:49:12", "percent_change": 0.0, "prev_day_close": 157.435005187988}, {"option": "QQQ261030C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 0.4364, "open_interest": 164.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0019, "theta": -0.0036, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T14:35:34", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261030P00865000", "bid": 157.36, "bid_size": 30.0, "ask": 160.74, "ask_size": 30.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": -0.0002, "theo": 158.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.79, "last_trade_time": "2026-10-01T15:49:47", "percent_change": 0.0, "prev_day_close": 162.435005187988}, {"option": "QQQ261030C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 0.4479, "open_interest": 215.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0018, "theta": -0.0034, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T10:03:16", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261030P00870000", "bid": 162.36, "bid_size": 30.0, "ask": 165.74, "ask_size": 30.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": -0.0002, "theo": 163.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 141.08, "last_trade_time": "2026-10-14T15:28:19", "percent_change": 0.0, "prev_day_close": 167.435005187988}, {"option": "QQQ261030C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 141.0, "iv": 0.4592, "open_interest": 369.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.0032, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T10:10:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261030P00875000", "bid": 167.36, "bid_size": 30.0, "ask": 170.74, "ask_size": 30.0, "iv": 0.6743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": -0.0002, "theo": 168.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.03, "last_trade_time": "2026-10-12T15:51:07", "percent_change": 0.0, "prev_day_close": 172.435005187988}, {"option": "QQQ261030C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 147.0, "iv": 0.4705, "open_interest": 138.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.003, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T09:34:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261030P00880000", "bid": 172.36, "bid_size": 30.0, "ask": 175.74, "ask_size": 30.0, "iv": 0.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": -0.0001, "theo": 173.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.435005187988}, {"option": "QQQ261030C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 152.0, "iv": 0.4817, "open_interest": 135.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0028, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-08T14:39:42", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261030P00885000", "bid": 177.36, "bid_size": 30.0, "ask": 180.74, "ask_size": 30.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": -0.0001, "theo": 178.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 179.35, "last_trade_time": "2026-09-14T11:03:37", "percent_change": 0.0, "prev_day_close": 182.435005187988}, {"option": "QQQ261030C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 156.0, "iv": 0.4931, "open_interest": 104.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0027, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-05T11:15:17", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261030P00890000", "bid": 182.36, "bid_size": 30.0, "ask": 185.74, "ask_size": 30.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": -0.0001, "theo": 183.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.435005187988}, {"option": "QQQ261030C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 161.0, "iv": 0.5042, "open_interest": 50.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0025, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:22:23", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261030P00895000", "bid": 187.38, "bid_size": 30.0, "ask": 190.74, "ask_size": 30.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": -0.0001, "theo": 188.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.459999084473}, {"option": "QQQ261030C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 246.0, "iv": 0.5151, "open_interest": 148.0, "volume": 8.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0023, "rho": 0.0, "theo": 0.0033, "change": 0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T12:03:29", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261030P00900000", "bid": 192.36, "bid_size": 30.0, "ask": 195.74, "ask_size": 30.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": -0.0001, "theo": 193.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.435005187988}, {"option": "QQQ261102C00450000", "bid": 254.66, "bid_size": 30.0, "ask": 258.07, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0039, "theta": -0.0133, "rho": 0.1106, "theo": 256.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.209999084473}, {"option": "QQQ261102P00450000", "bid": 0.02, "bid_size": 294.0, "ask": 0.04, "ask_size": 220.0, "iv": 0.9031, "open_interest": 148.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0039, "theta": -0.0133, "rho": -0.0002, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T15:51:00", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261102C00455000", "bid": 249.71, "bid_size": 30.0, "ask": 253.08, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0041, "theta": -0.0139, "rho": 0.1118, "theo": 251.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.189994812012}, {"option": "QQQ261102P00455000", "bid": 0.02, "bid_size": 375.0, "ask": 0.04, "ask_size": 374.0, "iv": 0.8825, "open_interest": 197.0, "volume": 240.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0041, "theta": -0.0139, "rho": -0.0002, "theo": 0.0288, "change": -0.005, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:35:32", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "QQQ261102C00460000", "bid": 244.72, "bid_size": 30.0, "ask": 248.09, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0044, "theta": -0.0146, "rho": 0.113, "theo": 246.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.354995727539}, {"option": "QQQ261102P00460000", "bid": 0.02, "bid_size": 670.0, "ask": 0.04, "ask_size": 483.0, "iv": 0.862, "open_interest": 197.0, "volume": 2240.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0044, "theta": -0.0146, "rho": -0.0002, "theo": 0.0305, "change": -0.02, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:32:51", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261102C00465000", "bid": 239.66, "bid_size": 30.0, "ask": 243.09, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0047, "theta": -0.0154, "rho": 0.1142, "theo": 241.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.194999694824}, {"option": "QQQ261102P00465000", "bid": 0.02, "bid_size": 665.0, "ask": 0.04, "ask_size": 481.0, "iv": 0.8413, "open_interest": 95.0, "volume": 400.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0047, "theta": -0.0154, "rho": -0.0002, "theo": 0.0323, "change": -0.01, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:25:32", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261102C00470000", "bid": 234.65, "bid_size": 30.0, "ask": 238.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.005, "theta": -0.0162, "rho": 0.1155, "theo": 236.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.190002441406}, {"option": "QQQ261102P00470000", "bid": 0.02, "bid_size": 668.0, "ask": 0.04, "ask_size": 379.0, "iv": 0.8212, "open_interest": 221.0, "volume": 220.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.005, "theta": -0.0162, "rho": -0.0002, "theo": 0.0343, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:54:40", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261102C00475000", "bid": 229.67, "bid_size": 19.0, "ask": 233.11, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0054, "theta": -0.0171, "rho": 0.1167, "theo": 231.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.339996337891}, {"option": "QQQ261102P00475000", "bid": 0.03, "bid_size": 553.0, "ask": 0.05, "ask_size": 539.0, "iv": 0.8217, "open_interest": 30.0, "volume": 1820.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0054, "theta": -0.017, "rho": -0.0002, "theo": 0.0365, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T10:27:24", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261102C00480000", "bid": 224.67, "bid_size": 30.0, "ask": 228.12, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0058, "theta": -0.018, "rho": 0.1179, "theo": 226.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.275001525879}, {"option": "QQQ261102P00480000", "bid": 0.03, "bid_size": 644.0, "ask": 0.05, "ask_size": 540.0, "iv": 0.8016, "open_interest": 193.0, "volume": 40.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0058, "theta": -0.018, "rho": -0.0003, "theo": 0.0389, "change": -0.01, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T10:26:29", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261102C00485000", "bid": 219.74, "bid_size": 30.0, "ask": 223.12, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0191, "rho": 0.1191, "theo": 221.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.199996948242}, {"option": "QQQ261102P00485000", "bid": 0.03, "bid_size": 520.0, "ask": 0.05, "ask_size": 126.0, "iv": 0.7816, "open_interest": 270.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0191, "rho": -0.0003, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T11:34:35", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261102C00490000", "bid": 214.69, "bid_size": 30.0, "ask": 218.13, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0202, "rho": 0.1203, "theo": 216.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.349998474121}, {"option": "QQQ261102P00490000", "bid": 0.04, "bid_size": 229.0, "ask": 0.06, "ask_size": 565.0, "iv": 0.7776, "open_interest": 178.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0202, "rho": -0.0003, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T14:07:36", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261102C00495000", "bid": 209.77, "bid_size": 30.0, "ask": 213.14, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0215, "rho": 0.1215, "theo": 211.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.395004272461}, {"option": "QQQ261102P00495000", "bid": 0.04, "bid_size": 355.0, "ask": 0.06, "ask_size": 426.0, "iv": 0.7576, "open_interest": 316.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0215, "rho": -0.0003, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T14:10:16", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "QQQ261102C00500000", "bid": 204.74, "bid_size": 30.0, "ask": 208.15, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0229, "rho": 0.1227, "theo": 206.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.400001525879}, {"option": "QQQ261102P00500000", "bid": 0.04, "bid_size": 530.0, "ask": 0.06, "ask_size": 120.0, "iv": 0.7378, "open_interest": 86.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0229, "rho": -0.0004, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T10:08:54", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "QQQ261102C00505000", "bid": 199.77, "bid_size": 30.0, "ask": 203.16, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0085, "theta": -0.0244, "rho": 0.1239, "theo": 201.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.410003662109}, {"option": "QQQ261102P00505000", "bid": 0.05, "bid_size": 424.0, "ask": 0.06, "ask_size": 281.0, "iv": 0.7247, "open_interest": 145.0, "volume": 1.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0085, "theta": -0.0244, "rho": -0.0004, "theo": 0.0556, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T13:11:44", "percent_change": -3.08667e-06, "prev_day_close": 0.0700000021606684}, {"option": "QQQ261102C00510000", "bid": 194.8, "bid_size": 30.0, "ask": 198.17, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0261, "rho": 0.1251, "theo": 196.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.415000915527}, {"option": "QQQ261102P00510000", "bid": 0.05, "bid_size": 470.0, "ask": 0.07, "ask_size": 388.0, "iv": 0.7111, "open_interest": 60.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0261, "rho": -0.0004, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T11:40:59", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "QQQ261102C00515000", "bid": 189.79, "bid_size": 30.0, "ask": 193.18, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.01, "theta": -0.0279, "rho": 0.1263, "theo": 191.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.390007019043}, {"option": "QQQ261102P00515000", "bid": 0.06, "bid_size": 242.0, "ask": 0.08, "ask_size": 462.0, "iv": 0.7021, "open_interest": 136.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.01, "theta": -0.0279, "rho": -0.0005, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T15:36:42", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "QQQ261102C00520000", "bid": 184.82, "bid_size": 30.0, "ask": 188.18, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0299, "rho": 0.1275, "theo": 186.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.305000305176}, {"option": "QQQ261102P00520000", "bid": 0.06, "bid_size": 438.0, "ask": 0.08, "ask_size": 383.0, "iv": 0.6824, "open_interest": 13.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0299, "rho": -0.0005, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T14:49:14", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "QQQ261102C00525000", "bid": 179.76, "bid_size": 30.0, "ask": 183.19, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0119, "theta": -0.032, "rho": 0.1286, "theo": 181.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.42000579834}, {"option": "QQQ261102P00525000", "bid": 0.07, "bid_size": 335.0, "ask": 0.09, "ask_size": 486.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0119, "theta": -0.032, "rho": -0.0006, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261102C00530000", "bid": 174.84, "bid_size": 30.0, "ask": 178.21, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0129, "theta": -0.0344, "rho": 0.1298, "theo": 176.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.444999694824}, {"option": "QQQ261102P00530000", "bid": 0.08, "bid_size": 100.0, "ask": 0.09, "ask_size": 124.0, "iv": 0.6565, "open_interest": 190.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.013, "theta": -0.0344, "rho": -0.0006, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T12:33:55", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "QQQ261102C00535000", "bid": 169.85, "bid_size": 30.0, "ask": 173.21, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0141, "theta": -0.0369, "rho": 0.131, "theo": 171.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.38500213623}, {"option": "QQQ261102P00535000", "bid": 0.08, "bid_size": 679.0, "ask": 0.1, "ask_size": 517.0, "iv": 0.6408, "open_interest": 129.0, "volume": 4.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0141, "theta": -0.0369, "rho": -0.0007, "theo": 0.0911, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T13:36:28", "percent_change": -13.0435, "prev_day_close": 0.114999998360872}, {"option": "QQQ261102C00540000", "bid": 164.82, "bid_size": 30.0, "ask": 168.22, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0154, "theta": -0.0396, "rho": 0.1322, "theo": 166.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.375}, {"option": "QQQ261102P00540000", "bid": 0.09, "bid_size": 488.0, "ask": 0.11, "ask_size": 602.0, "iv": 0.6284, "open_interest": 121.0, "volume": 17.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0154, "theta": -0.0396, "rho": -0.0008, "theo": 0.0993, "change": -0.02, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T09:46:46", "percent_change": -15.3846, "prev_day_close": 0.129999998956919}, {"option": "QQQ261102C00545000", "bid": 159.84, "bid_size": 30.0, "ask": 163.23, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0169, "theta": -0.0425, "rho": 0.1333, "theo": 161.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.485000610352}, {"option": "QQQ261102P00545000", "bid": 0.1, "bid_size": 335.0, "ask": 0.12, "ask_size": 559.0, "iv": 0.6157, "open_interest": 87.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0169, "theta": -0.0425, "rho": -0.0008, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:39:25", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "QQQ261102C00550000", "bid": 154.89, "bid_size": 30.0, "ask": 158.25, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.0185, "theta": -0.0457, "rho": 0.1344, "theo": 156.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.440002441406}, {"option": "QQQ261102P00550000", "bid": 0.11, "bid_size": 380.0, "ask": 0.12, "ask_size": 375.0, "iv": 0.5991, "open_interest": 8.0, "volume": 2.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0185, "theta": -0.0457, "rho": -0.0009, "theo": 0.118, "change": -0.04, "open": 0.13, "high": 0.13, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T13:50:24", "percent_change": -26.6667, "prev_day_close": 0.149999998509884}, {"option": "QQQ261102C00555000", "bid": 149.86, "bid_size": 30.0, "ask": 153.26, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0202, "theta": -0.049, "rho": 0.1356, "theo": 151.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.430000305176}, {"option": "QQQ261102P00555000", "bid": 0.12, "bid_size": 315.0, "ask": 0.14, "ask_size": 433.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0202, "theta": -0.0491, "rho": -0.001, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "QQQ261102C00560000", "bid": 144.92, "bid_size": 30.0, "ask": 148.28, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0003, "vega": 0.0221, "theta": -0.0527, "rho": 0.1367, "theo": 146.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.540000915527}, {"option": "QQQ261102P00560000", "bid": 0.13, "bid_size": 356.0, "ask": 0.15, "ask_size": 417.0, "iv": 0.5729, "open_interest": 1.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.0221, "theta": -0.0527, "rho": -0.0011, "theo": 0.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-22T15:33:37", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "QQQ261102C00565000", "bid": 139.94, "bid_size": 30.0, "ask": 143.31, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0003, "vega": 0.0242, "theta": -0.0566, "rho": 0.1378, "theo": 141.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.560005187988}, {"option": "QQQ261102P00565000", "bid": 0.15, "bid_size": 358.0, "ask": 0.16, "ask_size": 345.0, "iv": 0.56, "open_interest": 0.0, "volume": 58.0, "delta": -0.0073, "gamma": 0.0003, "vega": 0.0242, "theta": -0.0566, "rho": -0.0012, "theo": 0.1541, "change": -0.05, "open": 0.19, "high": 0.19, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T12:13:18", "percent_change": -25.0, "prev_day_close": 0.199999995529652}, {"option": "QQQ261102C00570000", "bid": 134.94, "bid_size": 30.0, "ask": 138.32, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0003, "vega": 0.0266, "theta": -0.0608, "rho": 0.1389, "theo": 136.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.610000610352}, {"option": "QQQ261102P00570000", "bid": 0.16, "bid_size": 379.0, "ask": 0.18, "ask_size": 525.0, "iv": 0.5464, "open_interest": 12.0, "volume": 7.0, "delta": -0.0081, "gamma": 0.0003, "vega": 0.0266, "theta": -0.0608, "rho": -0.0014, "theo": 0.1687, "change": -0.05, "open": 0.16, "high": 0.17, "low": 0.16, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T12:37:46", "percent_change": -22.7273, "prev_day_close": 0.219999998807907}, {"option": "QQQ261102C00575000", "bid": 129.94, "bid_size": 30.0, "ask": 133.34, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0292, "theta": -0.0653, "rho": 0.14, "theo": 131.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.554996490479}, {"option": "QQQ261102P00575000", "bid": 0.18, "bid_size": 46.0, "ask": 0.19, "ask_size": 396.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0004, "vega": 0.0292, "theta": -0.0654, "rho": -0.0015, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "QQQ261102C00580000", "bid": 124.98, "bid_size": 30.0, "ask": 128.37, "ask_size": 30.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.032, "theta": -0.0702, "rho": 0.141, "theo": 126.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.774997711182}, {"option": "QQQ261102P00580000", "bid": 0.19, "bid_size": 443.0, "ask": 0.21, "ask_size": 444.0, "iv": 0.5174, "open_interest": 5.0, "volume": 177.0, "delta": -0.01, "gamma": 0.0004, "vega": 0.032, "theta": -0.0703, "rho": -0.0017, "theo": 0.2028, "change": -0.05, "open": 0.24, "high": 0.25, "low": 0.19, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T12:55:37", "percent_change": -18.5185, "prev_day_close": 0.269999995827675}, {"option": "QQQ261102C00585000", "bid": 120.02, "bid_size": 30.0, "ask": 123.39, "ask_size": 30.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0005, "vega": 0.0352, "theta": -0.0756, "rho": 0.142, "theo": 121.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.754997253418}, {"option": "QQQ261102P00585000", "bid": 0.22, "bid_size": 251.0, "ask": 0.23, "ask_size": 333.0, "iv": 0.5052, "open_interest": 5.0, "volume": 6.0, "delta": -0.0112, "gamma": 0.0005, "vega": 0.0352, "theta": -0.0756, "rho": -0.0019, "theo": 0.2231, "change": -0.09, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-23T11:02:23", "percent_change": -30.0, "prev_day_close": 0.299999997019768}, {"option": "QQQ261102C00590000", "bid": 115.01, "bid_size": 30.0, "ask": 118.42, "ask_size": 30.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0006, "vega": 0.0388, "theta": -0.0815, "rho": 0.143, "theo": 116.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.845001220703}, {"option": "QQQ261102P00590000", "bid": 0.24, "bid_size": 252.0, "ask": 0.25, "ask_size": 282.0, "iv": 0.4908, "open_interest": 1.0, "volume": 38.0, "delta": -0.0125, "gamma": 0.0006, "vega": 0.0388, "theta": -0.0815, "rho": -0.0021, "theo": 0.2459, "change": -0.085, "open": 0.24, "high": 0.25, "low": 0.24, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T12:39:11", "percent_change": -25.3731, "prev_day_close": 0.334999993443489}, {"option": "QQQ261102C00595000", "bid": 110.09, "bid_size": 30.0, "ask": 113.45, "ask_size": 30.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0006, "vega": 0.0429, "theta": -0.088, "rho": 0.144, "theo": 111.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.840000152588}, {"option": "QQQ261102P00595000", "bid": 0.27, "bid_size": 334.0, "ask": 0.28, "ask_size": 443.0, "iv": 0.4782, "open_interest": 0.0, "volume": 38.0, "delta": -0.014, "gamma": 0.0006, "vega": 0.0429, "theta": -0.0881, "rho": -0.0024, "theo": 0.2721, "change": -0.095, "open": 0.39, "high": 0.39, "low": 0.24, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-23T12:39:11", "percent_change": -25.3333, "prev_day_close": 0.375}, {"option": "QQQ261102C00600000", "bid": 105.11, "bid_size": 30.0, "ask": 108.46, "ask_size": 30.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0007, "vega": 0.0476, "theta": -0.0953, "rho": 0.1449, "theo": 106.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.930000305176}, {"option": "QQQ261102P00600000", "bid": 0.3, "bid_size": 258.0, "ask": 0.31, "ask_size": 496.0, "iv": 0.4647, "open_interest": 52.0, "volume": 1101.0, "delta": -0.0158, "gamma": 0.0007, "vega": 0.0476, "theta": -0.0954, "rho": -0.0027, "theo": 0.3024, "change": -0.12, "open": 0.38, "high": 0.38, "low": 0.28, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-23T12:39:13", "percent_change": -27.907, "prev_day_close": 0.429999992251396}, {"option": "QQQ261102C00605000", "bid": 100.14, "bid_size": 30.0, "ask": 103.53, "ask_size": 30.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0008, "vega": 0.0528, "theta": -0.1036, "rho": 0.1458, "theo": 102.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.935001373291}, {"option": "QQQ261102P00605000", "bid": 0.33, "bid_size": 431.0, "ask": 0.35, "ask_size": 666.0, "iv": 0.4514, "open_interest": 8.0, "volume": 9.0, "delta": -0.0179, "gamma": 0.0008, "vega": 0.0528, "theta": -0.1037, "rho": -0.0031, "theo": 0.338, "change": -0.15, "open": 0.44, "high": 0.44, "low": 0.32, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T11:10:39", "percent_change": -31.25, "prev_day_close": 0.480000004172325}, {"option": "QQQ261102C00610000", "bid": 95.16, "bid_size": 30.0, "ask": 98.58, "ask_size": 30.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.001, "vega": 0.059, "theta": -0.1131, "rho": 0.1466, "theo": 97.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9199981689453}, {"option": "QQQ261102P00610000", "bid": 0.37, "bid_size": 328.0, "ask": 0.39, "ask_size": 438.0, "iv": 0.438, "open_interest": 47.0, "volume": 3.0, "delta": -0.0203, "gamma": 0.001, "vega": 0.059, "theta": -0.1132, "rho": -0.0035, "theo": 0.3802, "change": -0.16, "open": 0.35, "high": 0.39, "low": 0.35, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-23T12:25:06", "percent_change": -29.0909, "prev_day_close": 0.549999982118607}, {"option": "QQQ261102C00615000", "bid": 90.25, "bid_size": 30.0, "ask": 93.64, "ask_size": 30.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0011, "vega": 0.0662, "theta": -0.124, "rho": 0.1473, "theo": 92.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1450004577637}, {"option": "QQQ261102P00615000", "bid": 0.42, "bid_size": 164.0, "ask": 0.44, "ask_size": 264.0, "iv": 0.4262, "open_interest": 49.0, "volume": 2.0, "delta": -0.0233, "gamma": 0.0011, "vega": 0.0663, "theta": -0.1241, "rho": -0.004, "theo": 0.431, "change": -0.075, "open": 0.63, "high": 0.63, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-23T09:44:14", "percent_change": -11.811, "prev_day_close": 0.634999990463257}, {"option": "QQQ261102C00620000", "bid": 85.33, "bid_size": 30.0, "ask": 88.71, "ask_size": 30.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0013, "vega": 0.0745, "theta": -0.1367, "rho": 0.1479, "theo": 87.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2550010681152}, {"option": "QQQ261102P00620000", "bid": 0.49, "bid_size": 339.0, "ask": 0.5, "ask_size": 345.0, "iv": 0.4137, "open_interest": 16.0, "volume": 3.0, "delta": -0.0268, "gamma": 0.0013, "vega": 0.0746, "theta": -0.1368, "rho": -0.0046, "theo": 0.4927, "change": -0.225, "open": 0.77, "high": 0.77, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-23T13:49:04", "percent_change": -30.6122, "prev_day_close": 0.735000014305115}, {"option": "QQQ261102C00625000", "bid": 80.42, "bid_size": 30.0, "ask": 83.79, "ask_size": 30.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0015, "vega": 0.0844, "theta": -0.1515, "rho": 0.1484, "theo": 82.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4699974060059}, {"option": "QQQ261102P00625000", "bid": 0.56, "bid_size": 264.0, "ask": 0.58, "ask_size": 295.0, "iv": 0.4018, "open_interest": 80.0, "volume": 6.0, "delta": -0.0312, "gamma": 0.0015, "vega": 0.0844, "theta": -0.1516, "rho": -0.0053, "theo": 0.5682, "change": -0.26, "open": 0.8, "high": 0.8, "low": 0.56, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-23T12:41:40", "percent_change": -30.5882, "prev_day_close": 0.849999994039536}, {"option": "QQQ261102C00630000", "bid": 75.46, "bid_size": 30.0, "ask": 78.9, "ask_size": 30.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0017, "vega": 0.096, "theta": -0.1686, "rho": 0.1487, "theo": 77.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4199981689453}, {"option": "QQQ261102P00630000", "bid": 0.65, "bid_size": 256.0, "ask": 0.67, "ask_size": 263.0, "iv": 0.3902, "open_interest": 101.0, "volume": 12.0, "delta": -0.0364, "gamma": 0.0017, "vega": 0.0961, "theta": -0.1688, "rho": -0.0062, "theo": 0.6612, "change": -0.335, "open": 0.91, "high": 0.91, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-23T13:49:04", "percent_change": -33.3333, "prev_day_close": 1.00499999523163}, {"option": "QQQ261102C00635000", "bid": 72.3, "bid_size": 8.0, "ask": 73.98, "ask_size": 30.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.002, "vega": 0.1093, "theta": -0.1886, "rho": 0.1488, "theo": 72.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5350036621094}, {"option": "QQQ261102P00635000", "bid": 0.76, "bid_size": 367.0, "ask": 0.78, "ask_size": 348.0, "iv": 0.3788, "open_interest": 128.0, "volume": 43.0, "delta": -0.0429, "gamma": 0.002, "vega": 0.1094, "theta": -0.1888, "rho": -0.0073, "theo": 0.7765, "change": -0.415, "open": 1.23, "high": 1.23, "low": 0.74, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-23T13:58:14", "percent_change": -35.0211, "prev_day_close": 1.18500000238419}, {"option": "QQQ261102C00640000", "bid": 67.26, "bid_size": 30.0, "ask": 69.17, "ask_size": 30.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0024, "vega": 0.1251, "theta": -0.2115, "rho": 0.1486, "theo": 67.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5699996948242}, {"option": "QQQ261102P00640000", "bid": 0.9, "bid_size": 81.0, "ask": 0.92, "ask_size": 401.0, "iv": 0.3687, "open_interest": 146.0, "volume": 58.0, "delta": -0.0507, "gamma": 0.0024, "vega": 0.1253, "theta": -0.2118, "rho": -0.0087, "theo": 0.9189, "change": -0.41, "open": 1.22, "high": 1.22, "low": 0.86, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T13:01:22", "percent_change": -29.078, "prev_day_close": 1.4099999666214}, {"option": "QQQ261102C00645000", "bid": 62.63, "bid_size": 8.0, "ask": 64.36, "ask_size": 30.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0028, "vega": 0.1431, "theta": -0.2378, "rho": 0.1482, "theo": 62.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8549995422363}, {"option": "QQQ261102P00645000", "bid": 1.08, "bid_size": 255.0, "ask": 1.1, "ask_size": 255.0, "iv": 0.3585, "open_interest": 237.0, "volume": 46.0, "delta": -0.0603, "gamma": 0.0028, "vega": 0.1432, "theta": -0.2381, "rho": -0.0103, "theo": 1.0959, "change": -0.55, "open": 1.44, "high": 1.49, "low": 1.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-23T13:48:47", "percent_change": -32.9341, "prev_day_close": 1.6700000166893}, {"option": "QQQ261102C00650000", "bid": 57.68, "bid_size": 8.0, "ask": 59.58, "ask_size": 30.0, "iv": 0.3815, "open_interest": 3.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0033, "vega": 0.164, "theta": -0.2674, "rho": 0.1473, "theo": 58.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.16, "last_trade_time": "2026-10-22T15:34:15", "percent_change": 0.0, "prev_day_close": 55.3549995422363}, {"option": "QQQ261102P00650000", "bid": 1.3, "bid_size": 367.0, "ask": 1.32, "ask_size": 334.0, "iv": 0.3489, "open_interest": 520.0, "volume": 305.0, "delta": -0.0719, "gamma": 0.0033, "vega": 0.1642, "theta": -0.2678, "rho": -0.0123, "theo": 1.3146, "change": -0.64, "open": 1.89, "high": 2.06, "low": 1.17, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T13:50:24", "percent_change": -32.1608, "prev_day_close": 1.99000000953674}, {"option": "QQQ261102C00655000", "bid": 52.97, "bid_size": 8.0, "ask": 53.47, "ask_size": 30.0, "iv": 0.3334, "open_interest": 2.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0039, "vega": 0.1874, "theta": -0.3004, "rho": 0.1461, "theo": 53.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.65, "last_trade_time": "2026-10-22T14:31:52", "percent_change": 0.0, "prev_day_close": 50.8150005340576}, {"option": "QQQ261102P00655000", "bid": 1.57, "bid_size": 54.0, "ask": 1.6, "ask_size": 300.0, "iv": 0.3398, "open_interest": 410.0, "volume": 141.0, "delta": -0.0861, "gamma": 0.0039, "vega": 0.1875, "theta": -0.3009, "rho": -0.0146, "theo": 1.5856, "change": -0.765, "open": 2.13, "high": 2.3, "low": 1.39, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-23T13:48:13", "percent_change": -32.0755, "prev_day_close": 2.38499999046326}, {"option": "QQQ261102C00660000", "bid": 48.29, "bid_size": 24.0, "ask": 48.75, "ask_size": 30.0, "iv": 0.3234, "open_interest": 2.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0046, "vega": 0.2139, "theta": -0.3365, "rho": 0.1442, "theo": 48.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.45, "last_trade_time": "2026-10-20T13:47:19", "percent_change": 0.0, "prev_day_close": 46.2250003814697}, {"option": "QQQ261102P00660000", "bid": 1.91, "bid_size": 251.0, "ask": 1.94, "ask_size": 286.0, "iv": 0.3309, "open_interest": 623.0, "volume": 390.0, "delta": -0.1031, "gamma": 0.0046, "vega": 0.2142, "theta": -0.3371, "rho": -0.0174, "theo": 1.9195, "change": -0.92, "open": 2.6, "high": 2.81, "low": 1.71, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-10-23T13:48:18", "percent_change": -32.1678, "prev_day_close": 2.86000001430512}, {"option": "QQQ261102C00665000", "bid": 43.6, "bid_size": 30.0, "ask": 44.17, "ask_size": 30.0, "iv": 0.3131, "open_interest": 1.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0054, "vega": 0.2427, "theta": -0.3753, "rho": 0.1419, "theo": 44.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.79, "last_trade_time": "2026-10-22T10:26:40", "percent_change": 0.0, "prev_day_close": 41.8099994659424}, {"option": "QQQ261102P00665000", "bid": 2.32, "bid_size": 30.0, "ask": 2.35, "ask_size": 215.0, "iv": 0.3218, "open_interest": 4334.0, "volume": 757.0, "delta": -0.1235, "gamma": 0.0054, "vega": 0.2429, "theta": -0.3761, "rho": -0.0208, "theo": 2.3312, "change": -0.855, "open": 3.15, "high": 3.45, "low": 2.07, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-23T13:17:56", "percent_change": -24.9635, "prev_day_close": 3.42500007152557}, {"option": "QQQ261102C00670000", "bid": 39.21, "bid_size": 48.0, "ask": 39.68, "ask_size": 30.0, "iv": 0.3072, "open_interest": 0.0, "volume": 40.0, "delta": 0.8522, "gamma": 0.0062, "vega": 0.2743, "theta": -0.416, "rho": 0.1387, "theo": 39.5948, "change": 2.545, "open": 40.15, "high": 40.15, "low": 40.15, "tick": "up", "last_trade_price": 40.15, "last_trade_time": "2026-10-23T12:52:41", "percent_change": 6.76772, "prev_day_close": 37.6049995422363}, {"option": "QQQ261102P00670000", "bid": 2.83, "bid_size": 157.0, "ask": 2.86, "ask_size": 158.0, "iv": 0.3131, "open_interest": 3056.0, "volume": 3164.0, "delta": -0.1479, "gamma": 0.0063, "vega": 0.2746, "theta": -0.417, "rho": -0.0249, "theo": 2.8371, "change": -1.115, "open": 4.06, "high": 4.22, "low": 2.51, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T13:56:33", "percent_change": -27.096, "prev_day_close": 4.11500000953674}, {"option": "QQQ261102C00675000", "bid": 34.97, "bid_size": 30.0, "ask": 35.3, "ask_size": 30.0, "iv": 0.3014, "open_interest": 3.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0072, "vega": 0.3075, "theta": -0.4575, "rho": 0.1348, "theo": 35.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.21, "last_trade_time": "2026-10-22T14:31:52", "percent_change": 0.0, "prev_day_close": 33.2849998474121}, {"option": "QQQ261102P00675000", "bid": 3.45, "bid_size": 30.0, "ask": 3.48, "ask_size": 138.0, "iv": 0.3045, "open_interest": 5854.0, "volume": 338.0, "delta": -0.1768, "gamma": 0.0072, "vega": 0.308, "theta": -0.4588, "rho": -0.0297, "theo": 3.4563, "change": -1.425, "open": 4.84, "high": 4.84, "low": 3.02, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-10-23T14:32:43", "percent_change": -28.8754, "prev_day_close": 4.93499994277954}, {"option": "QQQ261102C00680000", "bid": 30.56, "bid_size": 30.0, "ask": 31.05, "ask_size": 30.0, "iv": 0.2905, "open_interest": 1.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.0083, "vega": 0.3415, "theta": -0.4982, "rho": 0.13, "theo": 30.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.54, "last_trade_time": "2026-10-20T10:05:09", "percent_change": 0.0, "prev_day_close": 29.4399995803833}, {"option": "QQQ261102P00680000", "bid": 4.2, "bid_size": 12.0, "ask": 4.23, "ask_size": 112.0, "iv": 0.2959, "open_interest": 2092.0, "volume": 285.0, "delta": -0.2109, "gamma": 0.0083, "vega": 0.3418, "theta": -0.4999, "rho": -0.0349, "theo": 4.2136, "change": -1.59, "open": 5.52, "high": 5.68, "low": 3.71, "tick": "no_change", "last_trade_price": 4.32, "last_trade_time": "2026-10-23T14:32:01", "percent_change": -26.9036, "prev_day_close": 5.90999984741211}, {"option": "QQQ261102C00685000", "bid": 26.49, "bid_size": 70.0, "ask": 26.97, "ask_size": 63.0, "iv": 0.2826, "open_interest": 21.0, "volume": 6.0, "delta": 0.75, "gamma": 0.0094, "vega": 0.3755, "theta": -0.5359, "rho": 0.124, "theo": 26.902, "change": 1.74, "open": 27.95, "high": 27.95, "low": 27.33, "tick": "down", "last_trade_price": 27.33, "last_trade_time": "2026-10-23T11:44:00", "percent_change": 6.79953, "prev_day_close": 25.5900001525879}, {"option": "QQQ261102P00685000", "bid": 5.12, "bid_size": 30.0, "ask": 5.15, "ask_size": 116.0, "iv": 0.2873, "open_interest": 4127.0, "volume": 384.0, "delta": -0.2505, "gamma": 0.0094, "vega": 0.3758, "theta": -0.5381, "rho": -0.0414, "theo": 5.1338, "change": -1.86, "open": 7.0, "high": 7.18, "low": 4.54, "tick": "no_change", "last_trade_price": 5.21, "last_trade_time": "2026-10-23T14:31:51", "percent_change": -26.3083, "prev_day_close": 7.07000017166138}, {"option": "QQQ261102C00690000", "bid": 22.98, "bid_size": 30.0, "ask": 23.06, "ask_size": 30.0, "iv": 0.279, "open_interest": 6.0, "volume": 30.0, "delta": 0.7046, "gamma": 0.0105, "vega": 0.4073, "theta": -0.5681, "rho": 0.1171, "theo": 23.0161, "change": 1.26, "open": 21.04, "high": 23.23, "low": 21.04, "tick": "up", "last_trade_price": 23.23, "last_trade_time": "2026-10-23T10:03:47", "percent_change": 5.73509, "prev_day_close": 21.9700002670288}, {"option": "QQQ261102P00690000", "bid": 6.22, "bid_size": 3.0, "ask": 6.26, "ask_size": 130.0, "iv": 0.2789, "open_interest": 3641.0, "volume": 3494.0, "delta": -0.2962, "gamma": 0.0105, "vega": 0.4078, "theta": -0.571, "rho": -0.048, "theo": 6.2462, "change": -2.095, "open": 7.96, "high": 8.55, "low": 5.41, "tick": "no_change", "last_trade_price": 6.34, "last_trade_time": "2026-10-23T14:31:51", "percent_change": -24.837, "prev_day_close": 8.43499994277954}, {"option": "QQQ261102C00695000", "bid": 19.32, "bid_size": 8.0, "ask": 19.39, "ask_size": 30.0, "iv": 0.2706, "open_interest": 87.0, "volume": 17.0, "delta": 0.6531, "gamma": 0.0116, "vega": 0.4349, "theta": -0.5918, "rho": 0.109, "theo": 19.3534, "change": 0.525, "open": 17.63, "high": 20.19, "low": 17.63, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-10-23T13:56:28", "percent_change": 2.82638, "prev_day_close": 18.5749998092651}, {"option": "QQQ261102P00695000", "bid": 7.56, "bid_size": 30.0, "ask": 7.6, "ask_size": 84.0, "iv": 0.2706, "open_interest": 4850.0, "volume": 313.0, "delta": -0.3481, "gamma": 0.0116, "vega": 0.4355, "theta": -0.5956, "rho": -0.0552, "theo": 7.583, "change": -2.34, "open": 9.58, "high": 10.25, "low": 6.77, "tick": "no_change", "last_trade_price": 7.69, "last_trade_time": "2026-10-23T14:31:51", "percent_change": -23.33, "prev_day_close": 10.0300002098084}, {"option": "QQQ261102C00700000", "bid": 15.91, "bid_size": 30.0, "ask": 15.98, "ask_size": 55.0, "iv": 0.2622, "open_interest": 95.0, "volume": 29.0, "delta": 0.5955, "gamma": 0.0125, "vega": 0.4559, "theta": -0.6038, "rho": 0.0998, "theo": 15.9481, "change": 0.77, "open": 14.64, "high": 17.08, "low": 14.57, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-10-23T14:00:20", "percent_change": 4.99028, "prev_day_close": 15.4299998283386}, {"option": "QQQ261102P00700000", "bid": 9.15, "bid_size": 30.0, "ask": 9.2, "ask_size": 91.0, "iv": 0.2623, "open_interest": 1002.0, "volume": 446.0, "delta": -0.4062, "gamma": 0.0126, "vega": 0.456, "theta": -0.6088, "rho": -0.0636, "theo": 9.1802, "change": -2.565, "open": 11.86, "high": 12.09, "low": 8.14, "tick": "no_change", "last_trade_price": 9.31, "last_trade_time": "2026-10-23T14:31:51", "percent_change": -21.6, "prev_day_close": 11.875}, {"option": "QQQ261102C00701000", "bid": 15.27, "bid_size": 8.0, "ask": 15.33, "ask_size": 30.0, "iv": 0.2606, "open_interest": 12.0, "volume": 17.0, "delta": 0.5833, "gamma": 0.0127, "vega": 0.4591, "theta": -0.6046, "rho": 0.0978, "theo": 15.301, "change": 0.835, "open": 14.84, "high": 15.84, "low": 14.74, "tick": "down", "last_trade_price": 15.66, "last_trade_time": "2026-10-23T11:44:00", "percent_change": 5.63238, "prev_day_close": 14.8249998092651}, {"option": "QQQ261102P00701000", "bid": 9.48, "bid_size": 30.0, "ask": 9.56, "ask_size": 78.0, "iv": 0.2607, "open_interest": 103.0, "volume": 40.0, "delta": -0.4185, "gamma": 0.0128, "vega": 0.4593, "theta": -0.6098, "rho": -0.0646, "theo": 9.5339, "change": -2.49, "open": 11.92, "high": 12.38, "low": 8.74, "tick": "down", "last_trade_price": 9.79, "last_trade_time": "2026-10-23T13:21:11", "percent_change": -20.2769, "prev_day_close": 12.2800002098084}, {"option": "QQQ261102C00702000", "bid": 14.63, "bid_size": 8.0, "ask": 14.7, "ask_size": 60.0, "iv": 0.259, "open_interest": 7.0, "volume": 7.0, "delta": 0.5709, "gamma": 0.0128, "vega": 0.462, "theta": -0.6047, "rho": 0.0958, "theo": 14.6661, "change": 0.62, "open": 13.36, "high": 15.7, "low": 13.29, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-10-23T13:19:46", "percent_change": 4.35699, "prev_day_close": 14.2300000190735}, {"option": "QQQ261102P00702000", "bid": 9.85, "bid_size": 4.0, "ask": 9.92, "ask_size": 75.0, "iv": 0.259, "open_interest": 105.0, "volume": 86.0, "delta": -0.4311, "gamma": 0.013, "vega": 0.462, "theta": -0.6102, "rho": -0.0668, "theo": 9.9003, "change": -2.575, "open": 12.45, "high": 12.89, "low": 8.99, "tick": "up", "last_trade_price": 10.11, "last_trade_time": "2026-10-23T13:46:44", "percent_change": -20.2996, "prev_day_close": 12.6850004196167}, {"option": "QQQ261102C00703000", "bid": 14.01, "bid_size": 8.0, "ask": 14.07, "ask_size": 30.0, "iv": 0.2573, "open_interest": 9.0, "volume": 8.0, "delta": 0.5582, "gamma": 0.013, "vega": 0.4643, "theta": -0.6042, "rho": 0.0937, "theo": 14.0437, "change": 0.93, "open": 12.65, "high": 14.99, "low": 12.65, "tick": "down", "last_trade_price": 14.58, "last_trade_time": "2026-10-23T12:27:29", "percent_change": 6.81319, "prev_day_close": 13.6500000953674}, {"option": "QQQ261102P00703000", "bid": 10.24, "bid_size": 30.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.2574, "open_interest": 95.0, "volume": 69.0, "delta": -0.4438, "gamma": 0.0131, "vega": 0.4643, "theta": -0.6099, "rho": -0.0667, "theo": 10.2787, "change": -2.69, "open": 13.34, "high": 13.59, "low": 9.44, "tick": "up", "last_trade_price": 10.43, "last_trade_time": "2026-10-23T14:31:51", "percent_change": -20.503, "prev_day_close": 13.1199998855591}, {"option": "QQQ261102C00704000", "bid": 13.4, "bid_size": 9.0, "ask": 13.46, "ask_size": 74.0, "iv": 0.2557, "open_interest": 34.0, "volume": 74.0, "delta": 0.5454, "gamma": 0.0131, "vega": 0.4662, "theta": -0.6031, "rho": 0.0916, "theo": 13.434, "change": 0.375, "open": 12.54, "high": 14.85, "low": 12.21, "tick": "up", "last_trade_price": 13.49, "last_trade_time": "2026-10-23T13:12:09", "percent_change": 2.85932, "prev_day_close": 13.1150002479553}, {"option": "QQQ261102P00704000", "bid": 10.61, "bid_size": 47.0, "ask": 10.7, "ask_size": 78.0, "iv": 0.2558, "open_interest": 62.0, "volume": 125.0, "delta": -0.4569, "gamma": 0.0132, "vega": 0.466, "theta": -0.6091, "rho": -0.0689, "theo": 10.6706, "change": -2.755, "open": 13.76, "high": 13.76, "low": 9.61, "tick": "down", "last_trade_price": 10.81, "last_trade_time": "2026-10-23T14:21:11", "percent_change": -20.3096, "prev_day_close": 13.5649995803833}, {"option": "QQQ261102C00705000", "bid": 12.8, "bid_size": 42.0, "ask": 12.87, "ask_size": 98.0, "iv": 0.2541, "open_interest": 223.0, "volume": 416.0, "delta": 0.5324, "gamma": 0.0132, "vega": 0.4677, "theta": -0.6013, "rho": 0.0895, "theo": 12.837, "change": 0.02, "open": 11.41, "high": 14.39, "low": 11.41, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-23T14:23:36", "percent_change": 0.158979, "prev_day_close": 12.5800004005432}, {"option": "QQQ261102P00705000", "bid": 11.03, "bid_size": 3.0, "ask": 11.1, "ask_size": 62.0, "iv": 0.2544, "open_interest": 679.0, "volume": 193.0, "delta": -0.4701, "gamma": 0.0134, "vega": 0.4674, "theta": -0.6076, "rho": -0.0712, "theo": 11.0749, "change": -2.775, "open": 13.79, "high": 13.96, "low": 9.96, "tick": "down", "last_trade_price": 11.24, "last_trade_time": "2026-10-23T14:31:51", "percent_change": -19.8002, "prev_day_close": 14.0149998664856}, {"option": "QQQ261102C00706000", "bid": 12.22, "bid_size": 30.0, "ask": 12.28, "ask_size": 73.0, "iv": 0.2526, "open_interest": 16.0, "volume": 84.0, "delta": 0.5191, "gamma": 0.0134, "vega": 0.4687, "theta": -0.5989, "rho": 0.0873, "theo": 12.2533, "change": 0.135, "open": 11.23, "high": 13.35, "low": 11.23, "tick": "down", "last_trade_price": 12.16, "last_trade_time": "2026-10-23T14:12:54", "percent_change": 1.12266, "prev_day_close": 12.0249996185303}, {"option": "QQQ261102P00706000", "bid": 11.44, "bid_size": 30.0, "ask": 11.52, "ask_size": 54.0, "iv": 0.2526, "open_interest": 136.0, "volume": 33.0, "delta": -0.4834, "gamma": 0.0135, "vega": 0.4683, "theta": -0.6055, "rho": -0.0724, "theo": 11.4923, "change": -2.835, "open": 13.64, "high": 13.64, "low": 10.2, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-10-23T14:31:05", "percent_change": -19.572, "prev_day_close": 14.4849996566772}, {"option": "QQQ261102C00707000", "bid": 11.65, "bid_size": 42.0, "ask": 11.71, "ask_size": 30.0, "iv": 0.251, "open_interest": 14.0, "volume": 46.0, "delta": 0.5058, "gamma": 0.0134, "vega": 0.4692, "theta": -0.5957, "rho": 0.0851, "theo": 11.6832, "change": -0.12, "open": 11.77, "high": 13.25, "low": 11.39, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-10-23T14:24:49", "percent_change": -1.04257, "prev_day_close": 11.5100002288818}, {"option": "QQQ261102P00707000", "bid": 11.89, "bid_size": 73.0, "ask": 11.95, "ask_size": 1.0, "iv": 0.2511, "open_interest": 60.0, "volume": 97.0, "delta": -0.497, "gamma": 0.0136, "vega": 0.4686, "theta": -0.6026, "rho": -0.0743, "theo": 11.9245, "change": -2.945, "open": 14.49, "high": 14.97, "low": 10.88, "tick": "up", "last_trade_price": 12.02, "last_trade_time": "2026-10-23T14:12:29", "percent_change": -19.6793, "prev_day_close": 14.9650001525879}, {"option": "QQQ261102C00708000", "bid": 11.1, "bid_size": 9.0, "ask": 11.16, "ask_size": 62.0, "iv": 0.2494, "open_interest": 57.0, "volume": 101.0, "delta": 0.4922, "gamma": 0.0135, "vega": 0.4691, "theta": -0.5919, "rho": 0.0828, "theo": 11.1272, "change": 0.08, "open": 10.28, "high": 12.71, "low": 10.28, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-23T13:13:59", "percent_change": 0.725953, "prev_day_close": 11.0199999809265}, {"option": "QQQ261102P00708000", "bid": 12.34, "bid_size": 30.0, "ask": 12.4, "ask_size": 7.0, "iv": 0.2496, "open_interest": 108.0, "volume": 288.0, "delta": -0.5107, "gamma": 0.0137, "vega": 0.4686, "theta": -0.599, "rho": -0.0755, "theo": 12.3703, "change": -2.965, "open": 13.02, "high": 14.37, "low": 11.13, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-23T14:32:34", "percent_change": -19.1723, "prev_day_close": 15.4650001525879}, {"option": "QQQ261102C00709000", "bid": 10.56, "bid_size": 9.0, "ask": 10.62, "ask_size": 83.0, "iv": 0.2479, "open_interest": 152.0, "volume": 44.0, "delta": 0.4785, "gamma": 0.0136, "vega": 0.4686, "theta": -0.5873, "rho": 0.0806, "theo": 10.5854, "change": -0.24, "open": 9.38, "high": 11.88, "low": 9.38, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-10-23T14:24:54", "percent_change": -2.28137, "prev_day_close": 10.5199999809265}, {"option": "QQQ261102P00709000", "bid": 12.8, "bid_size": 47.0, "ask": 12.86, "ask_size": 7.0, "iv": 0.248, "open_interest": 44.0, "volume": 31.0, "delta": -0.5246, "gamma": 0.0138, "vega": 0.4675, "theta": -0.5948, "rho": -0.0758, "theo": 12.8313, "change": -4.3, "open": 16.05, "high": 16.05, "low": 11.56, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-23T12:00:15", "percent_change": -26.875, "prev_day_close": 16.0}, {"option": "QQQ261102C00710000", "bid": 10.03, "bid_size": 51.0, "ask": 10.08, "ask_size": 116.0, "iv": 0.2463, "open_interest": 1084.0, "volume": 796.0, "delta": 0.4647, "gamma": 0.0137, "vega": 0.4675, "theta": -0.5821, "rho": 0.0784, "theo": 10.0578, "change": -0.02, "open": 9.0, "high": 11.71, "low": 8.9, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-10-23T14:33:12", "percent_change": -0.198607, "prev_day_close": 10.0699996948242}, {"option": "QQQ261102P00710000", "bid": 13.25, "bid_size": 30.0, "ask": 13.34, "ask_size": 68.0, "iv": 0.2464, "open_interest": 1506.0, "volume": 63.0, "delta": -0.5387, "gamma": 0.0138, "vega": 0.4664, "theta": -0.5899, "rho": -0.0782, "theo": 13.3061, "change": -3.315, "open": 16.29, "high": 16.52, "low": 12.33, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-10-23T13:59:51", "percent_change": -20.1092, "prev_day_close": 16.4849996566772}, {"option": "QQQ261102C00711000", "bid": 9.52, "bid_size": 55.0, "ask": 9.58, "ask_size": 52.0, "iv": 0.2449, "open_interest": 50.0, "volume": 34.0, "delta": 0.4508, "gamma": 0.0137, "vega": 0.4658, "theta": -0.5761, "rho": 0.0761, "theo": 9.5448, "change": -0.285, "open": 8.95, "high": 10.44, "low": 8.95, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-23T14:24:49", "percent_change": -2.9734, "prev_day_close": 9.58500003814697}, {"option": "QQQ261102P00711000", "bid": 13.74, "bid_size": 30.0, "ask": 13.83, "ask_size": 60.0, "iv": 0.2449, "open_interest": 39.0, "volume": 15.0, "delta": -0.5528, "gamma": 0.0139, "vega": 0.4646, "theta": -0.5843, "rho": -0.0796, "theo": 13.7952, "change": -2.99, "open": 17.48, "high": 17.48, "low": 12.43, "tick": "up", "last_trade_price": 14.04, "last_trade_time": "2026-10-23T13:52:33", "percent_change": -17.5573, "prev_day_close": 17.0300006866455}, {"option": "QQQ261102C00712000", "bid": 9.03, "bid_size": 10.0, "ask": 9.08, "ask_size": 30.0, "iv": 0.2434, "open_interest": 55.0, "volume": 33.0, "delta": 0.4368, "gamma": 0.0137, "vega": 0.4635, "theta": -0.5694, "rho": 0.0737, "theo": 9.0467, "change": -0.235, "open": 8.6, "high": 10.47, "low": 8.25, "tick": "down", "last_trade_price": 8.89, "last_trade_time": "2026-10-23T13:52:57", "percent_change": -2.57534, "prev_day_close": 9.125}, {"option": "QQQ261102P00712000", "bid": 14.27, "bid_size": 55.0, "ask": 14.34, "ask_size": 7.0, "iv": 0.2435, "open_interest": 122.0, "volume": 26.0, "delta": -0.5671, "gamma": 0.0139, "vega": 0.4619, "theta": -0.5779, "rho": -0.0811, "theo": 14.3005, "change": -3.16, "open": 16.79, "high": 16.79, "low": 13.05, "tick": "down", "last_trade_price": 14.43, "last_trade_time": "2026-10-23T14:12:29", "percent_change": -17.9648, "prev_day_close": 17.5900001525879}, {"option": "QQQ261102C00713000", "bid": 8.54, "bid_size": 56.0, "ask": 8.6, "ask_size": 77.0, "iv": 0.2419, "open_interest": 198.0, "volume": 51.0, "delta": 0.4227, "gamma": 0.0137, "vega": 0.4606, "theta": -0.5621, "rho": 0.0713, "theo": 8.5639, "change": -0.275, "open": 8.05, "high": 9.6, "low": 8.05, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-10-23T13:52:49", "percent_change": -3.17369, "prev_day_close": 8.66499996185303}, {"option": "QQQ261102P00713000", "bid": 14.79, "bid_size": 58.0, "ask": 14.86, "ask_size": 7.0, "iv": 0.242, "open_interest": 145.0, "volume": 16.0, "delta": -0.5814, "gamma": 0.0139, "vega": 0.459, "theta": -0.5709, "rho": -0.0794, "theo": 14.8207, "change": -3.825, "open": 15.9, "high": 15.9, "low": 13.81, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-10-23T12:20:28", "percent_change": -21.0802, "prev_day_close": 18.1449995040894}, {"option": "QQQ261102C00714000", "bid": 8.08, "bid_size": 11.0, "ask": 8.13, "ask_size": 30.0, "iv": 0.2404, "open_interest": 78.0, "volume": 104.0, "delta": 0.4085, "gamma": 0.0137, "vega": 0.4572, "theta": -0.554, "rho": 0.069, "theo": 8.0964, "change": -0.155, "open": 7.61, "high": 9.18, "low": 7.61, "tick": "no_change", "last_trade_price": 8.11, "last_trade_time": "2026-10-23T13:57:22", "percent_change": -1.87538, "prev_day_close": 8.2649998664856}, {"option": "QQQ261102P00714000", "bid": 15.31, "bid_size": 30.0, "ask": 15.4, "ask_size": 47.0, "iv": 0.2405, "open_interest": 110.0, "volume": 34.0, "delta": -0.5958, "gamma": 0.0139, "vega": 0.4547, "theta": -0.5631, "rho": -0.0817, "theo": 15.3576, "change": -2.54, "open": 17.99, "high": 18.78, "low": 14.4, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-10-23T13:25:40", "percent_change": -13.5539, "prev_day_close": 18.7399997711182}, {"option": "QQQ261102C00715000", "bid": 7.63, "bid_size": 11.0, "ask": 7.68, "ask_size": 94.0, "iv": 0.2389, "open_interest": 480.0, "volume": 103.0, "delta": 0.3944, "gamma": 0.0136, "vega": 0.4532, "theta": -0.5452, "rho": 0.0666, "theo": 7.6441, "change": -0.43, "open": 7.22, "high": 9.0, "low": 6.96, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-10-23T14:24:16", "percent_change": -5.47771, "prev_day_close": 7.85000014305115}, {"option": "QQQ261102P00715000", "bid": 15.86, "bid_size": 30.0, "ask": 15.95, "ask_size": 63.0, "iv": 0.239, "open_interest": 570.0, "volume": 38.0, "delta": -0.6102, "gamma": 0.0139, "vega": 0.451, "theta": -0.5547, "rho": -0.0837, "theo": 15.9089, "change": -3.08, "open": 19.15, "high": 19.15, "low": 14.83, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-23T14:21:11", "percent_change": -16.0584, "prev_day_close": 19.1799993515015}, {"option": "QQQ261102C00716000", "bid": 7.19, "bid_size": 60.0, "ask": 7.24, "ask_size": 30.0, "iv": 0.2375, "open_interest": 69.0, "volume": 47.0, "delta": 0.3802, "gamma": 0.0136, "vega": 0.4486, "theta": -0.5358, "rho": 0.0643, "theo": 7.2072, "change": -0.36, "open": 7.28, "high": 8.34, "low": 7.0, "tick": "up", "last_trade_price": 7.09, "last_trade_time": "2026-10-23T13:56:35", "percent_change": -4.83222, "prev_day_close": 7.45000004768372}, {"option": "QQQ261102P00716000", "bid": 16.44, "bid_size": 30.0, "ask": 16.52, "ask_size": 7.0, "iv": 0.2375, "open_interest": 91.0, "volume": 42.0, "delta": -0.6247, "gamma": 0.0138, "vega": 0.446, "theta": -0.5456, "rho": -0.084, "theo": 16.4757, "change": -3.53, "open": 17.18, "high": 17.18, "low": 15.52, "tick": "down", "last_trade_price": 16.39, "last_trade_time": "2026-10-23T13:58:05", "percent_change": -17.7209, "prev_day_close": 19.9200000762939}, {"option": "QQQ261102C00717000", "bid": 6.77, "bid_size": 62.0, "ask": 6.83, "ask_size": 75.0, "iv": 0.2362, "open_interest": 82.0, "volume": 101.0, "delta": 0.366, "gamma": 0.0135, "vega": 0.4434, "theta": -0.5258, "rho": 0.0619, "theo": 6.7859, "change": -0.385, "open": 6.31, "high": 7.88, "low": 6.31, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-10-23T14:29:08", "percent_change": -5.4494, "prev_day_close": 7.06500005722046}, {"option": "QQQ261102P00717000", "bid": 17.03, "bid_size": 30.0, "ask": 17.1, "ask_size": 7.0, "iv": 0.2361, "open_interest": 146.0, "volume": 32.0, "delta": -0.6392, "gamma": 0.0138, "vega": 0.4402, "theta": -0.5359, "rho": -0.0855, "theo": 17.0592, "change": -3.27, "open": 20.43, "high": 20.43, "low": 15.66, "tick": "up", "last_trade_price": 17.21, "last_trade_time": "2026-10-23T14:16:39", "percent_change": -15.9668, "prev_day_close": 20.4799995422363}, {"option": "QQQ261102C00718000", "bid": 6.37, "bid_size": 25.0, "ask": 6.42, "ask_size": 74.0, "iv": 0.2346, "open_interest": 126.0, "volume": 103.0, "delta": 0.3519, "gamma": 0.0134, "vega": 0.4375, "theta": -0.5151, "rho": 0.0595, "theo": 6.3804, "change": -0.35, "open": 6.39, "high": 7.6, "low": 6.17, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-10-23T14:11:41", "percent_change": -5.24737, "prev_day_close": 6.66999983787537}, {"option": "QQQ261102P00718000", "bid": 17.62, "bid_size": 30.0, "ask": 17.7, "ask_size": 7.0, "iv": 0.2346, "open_interest": 104.0, "volume": 1.0, "delta": -0.6536, "gamma": 0.0137, "vega": 0.4334, "theta": -0.5254, "rho": -0.0835, "theo": 17.659, "change": -4.11, "open": 16.98, "high": 16.98, "low": 16.98, "tick": "down", "last_trade_price": 16.98, "last_trade_time": "2026-10-23T10:47:17", "percent_change": -19.4879, "prev_day_close": 21.0900001525879}, {"option": "QQQ261102C00719000", "bid": 5.97, "bid_size": 76.0, "ask": 6.03, "ask_size": 88.0, "iv": 0.2332, "open_interest": 60.0, "volume": 171.0, "delta": 0.3379, "gamma": 0.0133, "vega": 0.4311, "theta": -0.5038, "rho": 0.0572, "theo": 5.9905, "change": -0.41, "open": 5.66, "high": 7.05, "low": 5.66, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-10-23T14:32:24", "percent_change": -6.4771, "prev_day_close": 6.33000016212463}, {"option": "QQQ261102P00719000", "bid": 18.09, "bid_size": 30.0, "ask": 18.47, "ask_size": 51.0, "iv": 0.2332, "open_interest": 17.0, "volume": 14.0, "delta": -0.668, "gamma": 0.0136, "vega": 0.4266, "theta": -0.5144, "rho": -0.0858, "theo": 18.2749, "change": -4.61, "open": 21.98, "high": 21.98, "low": 17.14, "tick": "no_change", "last_trade_price": 17.14, "last_trade_time": "2026-10-23T11:52:06", "percent_change": -21.1954, "prev_day_close": 21.75}, {"option": "QQQ261102C00720000", "bid": 5.6, "bid_size": 78.0, "ask": 5.65, "ask_size": 44.0, "iv": 0.2318, "open_interest": 871.0, "volume": 9181.0, "delta": 0.3239, "gamma": 0.0131, "vega": 0.4242, "theta": -0.4919, "rho": 0.0548, "theo": 5.616, "change": -0.47, "open": 5.45, "high": 6.63, "low": 5.32, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-10-23T14:15:38", "percent_change": -7.84641, "prev_day_close": 5.99000000953674}, {"option": "QQQ261102P00720000", "bid": 18.86, "bid_size": 30.0, "ask": 19.06, "ask_size": 57.0, "iv": 0.233, "open_interest": 720.0, "volume": 51.0, "delta": -0.6823, "gamma": 0.0134, "vega": 0.4198, "theta": -0.5028, "rho": -0.0859, "theo": 18.9056, "change": -2.81, "open": 23.22, "high": 23.22, "low": 17.34, "tick": "no_change", "last_trade_price": 19.7, "last_trade_time": "2026-10-23T13:37:05", "percent_change": -12.4833, "prev_day_close": 22.5100002288818}, {"option": "QQQ261102C00721000", "bid": 5.24, "bid_size": 64.0, "ask": 5.29, "ask_size": 62.0, "iv": 0.2305, "open_interest": 37.0, "volume": 26.0, "delta": 0.3101, "gamma": 0.013, "vega": 0.4167, "theta": -0.4795, "rho": 0.0525, "theo": 5.2568, "change": -0.41, "open": 4.98, "high": 6.14, "low": 4.98, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-10-23T14:12:02", "percent_change": -7.25663, "prev_day_close": 5.64999985694885}, {"option": "QQQ261102P00721000", "bid": 19.36, "bid_size": 30.0, "ask": 19.76, "ask_size": 57.0, "iv": 0.2305, "open_interest": 49.0, "volume": 3.0, "delta": -0.6965, "gamma": 0.0133, "vega": 0.4114, "theta": -0.4907, "rho": -0.0873, "theo": 19.5524, "change": -4.845, "open": 20.3, "high": 20.3, "low": 17.97, "tick": "up", "last_trade_price": 18.31, "last_trade_time": "2026-10-23T11:58:50", "percent_change": -20.9242, "prev_day_close": 23.1549997329712}, {"option": "QQQ261102C00722000", "bid": 4.9, "bid_size": 13.0, "ask": 4.95, "ask_size": 107.0, "iv": 0.229, "open_interest": 118.0, "volume": 48.0, "delta": 0.2964, "gamma": 0.0128, "vega": 0.4086, "theta": -0.4665, "rho": 0.0502, "theo": 4.9132, "change": -0.53, "open": 4.59, "high": 6.05, "low": 4.59, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-23T14:23:17", "percent_change": -9.94372, "prev_day_close": 5.33000016212463}, {"option": "QQQ261102P00722000", "bid": 20.12, "bid_size": 30.0, "ask": 20.42, "ask_size": 30.0, "iv": 0.2304, "open_interest": 87.0, "volume": 7.0, "delta": -0.7106, "gamma": 0.0131, "vega": 0.4031, "theta": -0.478, "rho": -0.0855, "theo": 20.215, "change": -4.04, "open": 22.74, "high": 22.74, "low": 19.71, "tick": "down", "last_trade_price": 19.71, "last_trade_time": "2026-10-23T10:41:45", "percent_change": -17.0105, "prev_day_close": 23.75}, {"option": "QQQ261102C00723000", "bid": 4.57, "bid_size": 13.0, "ask": 4.61, "ask_size": 30.0, "iv": 0.2277, "open_interest": 109.0, "volume": 16.0, "delta": 0.2828, "gamma": 0.0126, "vega": 0.3999, "theta": -0.4531, "rho": 0.0479, "theo": 4.5849, "change": 0.11, "open": 4.93, "high": 5.22, "low": 4.91, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-10-23T12:43:24", "percent_change": 2.19124, "prev_day_close": 5.01999998092651}, {"option": "QQQ261102P00723000", "bid": 20.76, "bid_size": 30.0, "ask": 21.11, "ask_size": 59.0, "iv": 0.2287, "open_interest": 81.0, "volume": 1.0, "delta": -0.7245, "gamma": 0.0129, "vega": 0.3921, "theta": -0.4648, "rho": -0.0853, "theo": 20.895, "change": -4.305, "open": 20.15, "high": 20.15, "low": 20.15, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-10-23T11:22:23", "percent_change": -17.6038, "prev_day_close": 24.4549999237061}, {"option": "QQQ261102C00724000", "bid": 4.25, "bid_size": 81.0, "ask": 4.29, "ask_size": 121.0, "iv": 0.2263, "open_interest": 83.0, "volume": 40.0, "delta": 0.2695, "gamma": 0.0124, "vega": 0.3909, "theta": -0.4393, "rho": 0.0457, "theo": 4.2717, "change": -0.465, "open": 4.34, "high": 5.16, "low": 4.26, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-10-23T14:12:02", "percent_change": -9.84127, "prev_day_close": 4.72499990463257}, {"option": "QQQ261102P00724000", "bid": 21.36, "bid_size": 30.0, "ask": 21.79, "ask_size": 30.0, "iv": 0.226, "open_interest": 43.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0127, "vega": 0.384, "theta": -0.4512, "rho": -0.0851, "theo": 21.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.72, "last_trade_time": "2026-10-22T11:25:17", "percent_change": 0.0, "prev_day_close": 25.1550006866455}, {"option": "QQQ261102C00725000", "bid": 3.95, "bid_size": 148.0, "ask": 3.99, "ask_size": 30.0, "iv": 0.225, "open_interest": 696.0, "volume": 7918.0, "delta": 0.2563, "gamma": 0.0121, "vega": 0.3815, "theta": -0.4251, "rho": 0.0434, "theo": 3.9732, "change": -0.48, "open": 4.05, "high": 4.88, "low": 3.85, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-10-23T14:12:02", "percent_change": -10.7865, "prev_day_close": 4.44999980926514}, {"option": "QQQ261102P00725000", "bid": 22.22, "bid_size": 30.0, "ask": 22.45, "ask_size": 30.0, "iv": 0.2262, "open_interest": 347.0, "volume": 29.0, "delta": -0.7519, "gamma": 0.0124, "vega": 0.3737, "theta": -0.4372, "rho": -0.0858, "theo": 22.2979, "change": -4.57, "open": 26.09, "high": 26.61, "low": 20.55, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-10-23T12:15:46", "percent_change": -17.5634, "prev_day_close": 26.0200004577637}, {"option": "QQQ261102C00726000", "bid": 3.67, "bid_size": 123.0, "ask": 3.71, "ask_size": 30.0, "iv": 0.2238, "open_interest": 62.0, "volume": 47.0, "delta": 0.2434, "gamma": 0.0118, "vega": 0.3714, "theta": -0.4106, "rho": 0.0412, "theo": 3.6894, "change": -0.215, "open": 3.8, "high": 4.43, "low": 3.8, "tick": "down", "last_trade_price": 3.96, "last_trade_time": "2026-10-23T12:55:22", "percent_change": -5.1497, "prev_day_close": 4.17499995231628}, {"option": "QQQ261102P00726000", "bid": 22.77, "bid_size": 30.0, "ask": 23.22, "ask_size": 30.0, "iv": 0.223, "open_interest": 73.0, "volume": 10.0, "delta": -0.7652, "gamma": 0.0122, "vega": 0.3628, "theta": -0.4228, "rho": -0.086, "theo": 23.0226, "change": -5.01, "open": 24.15, "high": 24.15, "low": 21.6, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-10-23T11:58:50", "percent_change": -18.8275, "prev_day_close": 26.6099996566772}, {"option": "QQQ261102C00727000", "bid": 3.4, "bid_size": 87.0, "ask": 3.44, "ask_size": 84.0, "iv": 0.2226, "open_interest": 82.0, "volume": 40.0, "delta": 0.2307, "gamma": 0.0116, "vega": 0.3609, "theta": -0.3958, "rho": 0.0391, "theo": 3.4204, "change": -0.01, "open": 3.34, "high": 4.15, "low": 3.34, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-10-23T12:50:55", "percent_change": -0.255104, "prev_day_close": 3.92000007629394}, {"option": "QQQ261102P00727000", "bid": 23.51, "bid_size": 30.0, "ask": 23.98, "ask_size": 42.0, "iv": 0.222, "open_interest": 25.0, "volume": 1.0, "delta": -0.7782, "gamma": 0.0119, "vega": 0.3502, "theta": -0.4081, "rho": -0.082, "theo": 23.7635, "change": -5.435, "open": 22.01, "high": 22.01, "low": 22.01, "tick": "down", "last_trade_price": 22.01, "last_trade_time": "2026-10-23T11:59:54", "percent_change": -19.8032, "prev_day_close": 27.4449996948242}, {"option": "QQQ261102C00728000", "bid": 3.14, "bid_size": 171.0, "ask": 3.18, "ask_size": 123.0, "iv": 0.2212, "open_interest": 99.0, "volume": 94.0, "delta": 0.2184, "gamma": 0.0113, "vega": 0.3502, "theta": -0.3807, "rho": 0.037, "theo": 3.1657, "change": -0.545, "open": 3.35, "high": 3.95, "low": 3.13, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-10-23T13:56:27", "percent_change": -14.8299, "prev_day_close": 3.67500007152557}, {"option": "QQQ261102P00728000", "bid": 24.37, "bid_size": 30.0, "ask": 24.73, "ask_size": 30.0, "iv": 0.2223, "open_interest": 8.0, "volume": 5.0, "delta": -0.7911, "gamma": 0.0116, "vega": 0.3393, "theta": -0.3931, "rho": -0.0839, "theo": 24.5184, "change": -3.9, "open": 23.32, "high": 24.24, "low": 23.32, "tick": "up", "last_trade_price": 24.24, "last_trade_time": "2026-10-23T12:52:43", "percent_change": -13.8593, "prev_day_close": 28.1400003433228}, {"option": "QQQ261102C00729000", "bid": 2.9, "bid_size": 202.0, "ask": 2.94, "ask_size": 191.0, "iv": 0.2205, "open_interest": 18.0, "volume": 58.0, "delta": 0.2059, "gamma": 0.0109, "vega": 0.3388, "theta": -0.3656, "rho": 0.0349, "theo": 2.922, "change": -0.52, "open": 3.22, "high": 3.6, "low": 2.92, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-10-23T13:46:34", "percent_change": -15.1163, "prev_day_close": 3.44000005722046}, {"option": "QQQ261102P00729000", "bid": 25.11, "bid_size": 30.0, "ask": 25.58, "ask_size": 30.0, "iv": 0.222, "open_interest": 92.0, "volume": 1.0, "delta": -0.8036, "gamma": 0.0113, "vega": 0.3279, "theta": -0.378, "rho": -0.0819, "theo": 25.2873, "change": -3.92, "open": 24.98, "high": 24.98, "low": 24.98, "tick": "down", "last_trade_price": 24.98, "last_trade_time": "2026-10-23T12:52:43", "percent_change": -13.564, "prev_day_close": 28.9000005722046}, {"option": "QQQ261102C00730000", "bid": 2.68, "bid_size": 281.0, "ask": 2.71, "ask_size": 246.0, "iv": 0.2194, "open_interest": 1380.0, "volume": 8145.0, "delta": 0.1942, "gamma": 0.0106, "vega": 0.3276, "theta": -0.3504, "rho": 0.0329, "theo": 2.6955, "change": -0.595, "open": 2.71, "high": 3.49, "low": 2.6, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-23T14:26:32", "percent_change": -18.4496, "prev_day_close": 3.22500002384186}, {"option": "QQQ261102P00730000", "bid": 25.91, "bid_size": 30.0, "ask": 26.23, "ask_size": 30.0, "iv": 0.219, "open_interest": 73.0, "volume": 4.0, "delta": -0.8158, "gamma": 0.011, "vega": 0.3157, "theta": -0.3627, "rho": -0.0808, "theo": 26.0704, "change": -4.265, "open": 26.99, "high": 27.59, "low": 25.4, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-10-23T10:41:16", "percent_change": -14.3772, "prev_day_close": 29.664999961853}, {"option": "QQQ261102C00731000", "bid": 2.47, "bid_size": 163.0, "ask": 2.5, "ask_size": 161.0, "iv": 0.2183, "open_interest": 24.0, "volume": 127.0, "delta": 0.1828, "gamma": 0.0103, "vega": 0.3159, "theta": -0.3351, "rho": 0.031, "theo": 2.4826, "change": -0.57, "open": 2.68, "high": 3.07, "low": 2.44, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-10-23T13:29:15", "percent_change": -18.9369, "prev_day_close": 3.00999999046326}, {"option": "QQQ261102P00731000", "bid": 26.66, "bid_size": 30.0, "ask": 27.14, "ask_size": 30.0, "iv": 0.219, "open_interest": 21.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0106, "vega": 0.3019, "theta": -0.3472, "rho": -0.0757, "theo": 26.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.54, "last_trade_time": "2026-10-22T10:42:51", "percent_change": 0.0, "prev_day_close": 30.4800004959106}, {"option": "QQQ261102C00732000", "bid": 2.27, "bid_size": 91.0, "ask": 2.3, "ask_size": 252.0, "iv": 0.2172, "open_interest": 101.0, "volume": 128.0, "delta": 0.1718, "gamma": 0.0099, "vega": 0.3041, "theta": -0.3198, "rho": 0.0291, "theo": 2.283, "change": -0.53, "open": 2.38, "high": 2.82, "low": 2.28, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-10-23T13:24:20", "percent_change": -18.8612, "prev_day_close": 2.80999994277954}, {"option": "QQQ261102P00732000", "bid": 27.44, "bid_size": 30.0, "ask": 27.84, "ask_size": 44.0, "iv": 0.2154, "open_interest": 5.0, "volume": 1.0, "delta": -0.8391, "gamma": 0.0103, "vega": 0.2886, "theta": -0.3318, "rho": -0.0774, "theo": 27.6808, "change": -4.785, "open": 26.51, "high": 26.51, "low": 26.51, "tick": "down", "last_trade_price": 26.51, "last_trade_time": "2026-10-23T11:30:24", "percent_change": -15.29, "prev_day_close": 31.2950000762939}, {"option": "QQQ261102C00733000", "bid": 2.08, "bid_size": 164.0, "ask": 2.11, "ask_size": 125.0, "iv": 0.2161, "open_interest": 76.0, "volume": 200.0, "delta": 0.1612, "gamma": 0.0096, "vega": 0.2924, "theta": -0.3046, "rho": 0.0273, "theo": 2.0962, "change": -0.56, "open": 2.33, "high": 2.76, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-10-23T14:29:08", "percent_change": -21.374, "prev_day_close": 2.62000000476837}, {"option": "QQQ261102P00733000", "bid": 28.34, "bid_size": 30.0, "ask": 28.77, "ask_size": 30.0, "iv": 0.2176, "open_interest": 78.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0099, "vega": 0.2769, "theta": -0.3164, "rho": -0.0743, "theo": 28.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.52, "last_trade_time": "2026-10-22T12:36:08", "percent_change": 0.0, "prev_day_close": 32.1099996566772}, {"option": "QQQ261102C00734000", "bid": 1.91, "bid_size": 285.0, "ask": 1.94, "ask_size": 256.0, "iv": 0.2148, "open_interest": 168.0, "volume": 208.0, "delta": 0.1512, "gamma": 0.0092, "vega": 0.2809, "theta": -0.2895, "rho": 0.0256, "theo": 1.9226, "change": -0.555, "open": 2.22, "high": 2.39, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-23T14:29:08", "percent_change": -22.6994, "prev_day_close": 2.44500005245209}, {"option": "QQQ261102P00734000", "bid": 28.84, "bid_size": 23.0, "ask": 29.56, "ask_size": 30.0, "iv": 0.209, "open_interest": 9.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0096, "vega": 0.2642, "theta": -0.301, "rho": -0.0728, "theo": 29.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.91, "last_trade_time": "2026-10-22T12:33:12", "percent_change": 0.0, "prev_day_close": 32.9650001525879}, {"option": "QQQ261102C00735000", "bid": 1.75, "bid_size": 215.0, "ask": 1.77, "ask_size": 175.0, "iv": 0.2142, "open_interest": 358.0, "volume": 148.0, "delta": 0.1412, "gamma": 0.0088, "vega": 0.2686, "theta": -0.2748, "rho": 0.0239, "theo": 1.7596, "change": -0.555, "open": 2.04, "high": 2.3, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-23T14:22:15", "percent_change": -24.3956, "prev_day_close": 2.27499997615814}, {"option": "QQQ261102P00735000", "bid": 30.0, "bid_size": 30.0, "ask": 30.41, "ask_size": 30.0, "iv": 0.2142, "open_interest": 34.0, "volume": 1.0, "delta": -0.871, "gamma": 0.0092, "vega": 0.2501, "theta": -0.2857, "rho": -0.0666, "theo": 30.1936, "change": -2.09, "open": 31.82, "high": 31.82, "low": 31.82, "tick": "down", "last_trade_price": 31.82, "last_trade_time": "2026-10-23T09:54:00", "percent_change": -6.16337, "prev_day_close": 33.9099998474121}, {"option": "QQQ261102C00736000", "bid": 1.6, "bid_size": 178.0, "ask": 1.62, "ask_size": 175.0, "iv": 0.2133, "open_interest": 38.0, "volume": 249.0, "delta": 0.1318, "gamma": 0.0085, "vega": 0.2565, "theta": -0.2604, "rho": 0.0223, "theo": 1.6092, "change": -0.415, "open": 1.91, "high": 2.08, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-23T13:09:46", "percent_change": -19.6217, "prev_day_close": 2.11500000953674}, {"option": "QQQ261102P00736000", "bid": 30.61, "bid_size": 23.0, "ask": 31.27, "ask_size": 30.0, "iv": 0.2076, "open_interest": 2.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0088, "vega": 0.2355, "theta": -0.2707, "rho": -0.0679, "theo": 31.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.16, "last_trade_time": "2026-10-22T14:04:23", "percent_change": 0.0, "prev_day_close": 34.625}, {"option": "QQQ261102C00737000", "bid": 1.46, "bid_size": 240.0, "ask": 1.48, "ask_size": 197.0, "iv": 0.2124, "open_interest": 43.0, "volume": 181.0, "delta": 0.1229, "gamma": 0.0081, "vega": 0.2448, "theta": -0.2462, "rho": 0.0208, "theo": 1.4699, "change": -0.405, "open": 1.84, "high": 1.92, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-10-23T13:09:44", "percent_change": -20.6107, "prev_day_close": 1.9650000333786}, {"option": "QQQ261102P00737000", "bid": 31.42, "bid_size": 23.0, "ask": 32.15, "ask_size": 30.0, "iv": 0.2051, "open_interest": 3.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0084, "vega": 0.2242, "theta": -0.2558, "rho": -0.0641, "theo": 31.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.08, "last_trade_time": "2026-10-22T15:51:55", "percent_change": 0.0, "prev_day_close": 35.6500015258789}, {"option": "QQQ261102C00738000", "bid": 1.33, "bid_size": 249.0, "ask": 1.35, "ask_size": 218.0, "iv": 0.2112, "open_interest": 45.0, "volume": 27.0, "delta": 0.1145, "gamma": 0.0078, "vega": 0.2335, "theta": -0.2323, "rho": 0.0194, "theo": 1.3407, "change": -0.47, "open": 1.54, "high": 1.84, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-23T14:08:45", "percent_change": -25.6831, "prev_day_close": 1.8299999833107}, {"option": "QQQ261102P00738000", "bid": 32.52, "bid_size": 23.0, "ask": 33.03, "ask_size": 30.0, "iv": 0.2092, "open_interest": 7.0, "volume": 0.0, "delta": -0.899, "gamma": 0.008, "vega": 0.2119, "theta": -0.2412, "rho": -0.0624, "theo": 32.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.49, "last_trade_time": "2026-10-22T14:50:43", "percent_change": 0.0, "prev_day_close": 36.4250011444092}, {"option": "QQQ261102C00739000", "bid": 1.22, "bid_size": 246.0, "ask": 1.24, "ask_size": 249.0, "iv": 0.2109, "open_interest": 48.0, "volume": 141.0, "delta": 0.1064, "gamma": 0.0074, "vega": 0.222, "theta": -0.219, "rho": 0.018, "theo": 1.222, "change": -0.49, "open": 1.51, "high": 1.68, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-23T14:14:09", "percent_change": -28.8235, "prev_day_close": 1.69999998807907}, {"option": "QQQ261102P00739000", "bid": 33.49, "bid_size": 30.0, "ask": 33.99, "ask_size": 30.0, "iv": 0.212, "open_interest": 4.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0076, "vega": 0.1986, "theta": -0.2268, "rho": -0.0552, "theo": 33.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.54, "last_trade_time": "2026-10-22T13:15:52", "percent_change": 0.0, "prev_day_close": 37.2549991607666}, {"option": "QQQ261102C00740000", "bid": 1.11, "bid_size": 93.0, "ask": 1.13, "ask_size": 105.0, "iv": 0.2102, "open_interest": 736.0, "volume": 15570.0, "delta": 0.0988, "gamma": 0.007, "vega": 0.2106, "theta": -0.2061, "rho": 0.0167, "theo": 1.1131, "change": -0.47, "open": 1.44, "high": 1.59, "low": 1.08, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-10-23T13:54:30", "percent_change": -29.7468, "prev_day_close": 1.5799999833107}, {"option": "QQQ261102P00740000", "bid": 34.28, "bid_size": 30.0, "ask": 34.74, "ask_size": 8.0, "iv": 0.205, "open_interest": 13.0, "volume": 4.0, "delta": -0.9151, "gamma": 0.0072, "vega": 0.1847, "theta": -0.2129, "rho": -0.0562, "theo": 34.6174, "change": -2.885, "open": 33.23, "high": 35.25, "low": 33.23, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-10-23T13:14:23", "percent_change": -7.56523, "prev_day_close": 38.1350002288818}, {"option": "QQQ261102C00741000", "bid": 1.0, "bid_size": 376.0, "ask": 1.03, "ask_size": 232.0, "iv": 0.2098, "open_interest": 25.0, "volume": 78.0, "delta": 0.0914, "gamma": 0.0066, "vega": 0.1993, "theta": -0.1937, "rho": 0.0154, "theo": 1.0119, "change": -0.47, "open": 1.33, "high": 1.4, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-23T13:26:30", "percent_change": -32.1918, "prev_day_close": 1.46000003814697}, {"option": "QQQ261102P00741000", "bid": 33.97, "bid_size": 30.0, "ask": 37.53, "ask_size": 30.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0068, "vega": 0.1737, "theta": -0.1993, "rho": -0.0522, "theo": 35.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0850009918213}, {"option": "QQQ261102C00742000", "bid": 0.91, "bid_size": 385.0, "ask": 0.93, "ask_size": 374.0, "iv": 0.2089, "open_interest": 52.0, "volume": 210.0, "delta": 0.085, "gamma": 0.0063, "vega": 0.1892, "theta": -0.1824, "rho": 0.0144, "theo": 0.9246, "change": -0.38, "open": 1.21, "high": 1.28, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-23T13:08:35", "percent_change": -27.9412, "prev_day_close": 1.36000001430511}, {"option": "QQQ261102P00742000", "bid": 34.89, "bid_size": 30.0, "ask": 38.42, "ask_size": 30.0, "iv": 0.2208, "open_interest": 15.0, "volume": 3.0, "delta": -0.9294, "gamma": 0.0064, "vega": 0.1632, "theta": -0.1862, "rho": -0.0505, "theo": 36.4545, "change": 0.39, "open": 40.32, "high": 40.32, "low": 40.32, "tick": "up", "last_trade_price": 40.32, "last_trade_time": "2026-10-23T09:34:17", "percent_change": 0.976708, "prev_day_close": 39.9300003051758}, {"option": "QQQ261102C00743000", "bid": 0.83, "bid_size": 320.0, "ask": 0.85, "ask_size": 234.0, "iv": 0.2086, "open_interest": 86.0, "volume": 82.0, "delta": 0.0787, "gamma": 0.006, "vega": 0.179, "theta": -0.1712, "rho": 0.0133, "theo": 0.8412, "change": -0.35, "open": 1.11, "high": 1.18, "low": 0.9, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-23T13:01:49", "percent_change": -27.7778, "prev_day_close": 1.25999999046326}, {"option": "QQQ261102P00743000", "bid": 35.82, "bid_size": 30.0, "ask": 39.36, "ask_size": 30.0, "iv": 0.2215, "open_interest": 11.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.006, "vega": 0.1519, "theta": -0.1734, "rho": -0.0427, "theo": 37.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.31, "last_trade_time": "2026-10-22T13:54:35", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "QQQ261102C00744000", "bid": 0.75, "bid_size": 411.0, "ask": 0.77, "ask_size": 247.0, "iv": 0.208, "open_interest": 105.0, "volume": 81.0, "delta": 0.0728, "gamma": 0.0056, "vega": 0.169, "theta": -0.1604, "rho": 0.0123, "theo": 0.7653, "change": -0.405, "open": 1.05, "high": 1.06, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-23T13:52:58", "percent_change": -34.764, "prev_day_close": 1.16500002145767}, {"option": "QQQ261102P00744000", "bid": 36.79, "bid_size": 30.0, "ask": 40.32, "ask_size": 30.0, "iv": 0.2236, "open_interest": 3.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0056, "vega": 0.1391, "theta": -0.161, "rho": -0.0434, "theo": 38.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.79, "last_trade_time": "2026-10-21T09:41:50", "percent_change": 0.0, "prev_day_close": 41.8250007629394}, {"option": "QQQ261102C00745000", "bid": 0.68, "bid_size": 439.0, "ask": 0.7, "ask_size": 251.0, "iv": 0.2076, "open_interest": 961.0, "volume": 342.0, "delta": 0.0673, "gamma": 0.0053, "vega": 0.1594, "theta": -0.1503, "rho": 0.0114, "theo": 0.6962, "change": -0.37, "open": 0.86, "high": 1.04, "low": 0.68, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-10-23T14:03:30", "percent_change": -34.2593, "prev_day_close": 1.0799999833107}, {"option": "QQQ261102P00745000", "bid": 37.7, "bid_size": 30.0, "ask": 41.25, "ask_size": 30.0, "iv": 0.2228, "open_interest": 5.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0053, "vega": 0.1287, "theta": -0.1493, "rho": -0.0396, "theo": 39.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-10-22T09:54:33", "percent_change": 0.0, "prev_day_close": 42.6599998474121}, {"option": "QQQ261102C00746000", "bid": 0.62, "bid_size": 407.0, "ask": 0.64, "ask_size": 251.0, "iv": 0.2075, "open_interest": 80.0, "volume": 295.0, "delta": 0.0622, "gamma": 0.005, "vega": 0.1503, "theta": -0.1406, "rho": 0.0105, "theo": 0.6333, "change": -0.39, "open": 0.83, "high": 0.97, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-23T14:25:07", "percent_change": -39.0, "prev_day_close": 1.0}, {"option": "QQQ261102P00746000", "bid": 38.65, "bid_size": 30.0, "ask": 42.2, "ask_size": 30.0, "iv": 0.2236, "open_interest": 1.0, "volume": 1.0, "delta": -0.9524, "gamma": 0.0049, "vega": 0.1205, "theta": -0.138, "rho": -0.0402, "theo": 40.2216, "change": -1.06, "open": 42.61, "high": 42.61, "low": 42.61, "tick": "up", "last_trade_price": 42.61, "last_trade_time": "2026-10-23T10:28:11", "percent_change": -2.4273, "prev_day_close": 43.6700000762939}, {"option": "QQQ261102C00747000", "bid": 0.56, "bid_size": 425.0, "ask": 0.58, "ask_size": 374.0, "iv": 0.2074, "open_interest": 212.0, "volume": 158.0, "delta": 0.0572, "gamma": 0.0047, "vega": 0.1412, "theta": -0.1311, "rho": 0.0096, "theo": 0.5733, "change": -0.315, "open": 0.9, "high": 0.9, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-23T13:08:22", "percent_change": -34.0541, "prev_day_close": 0.925000011920929}, {"option": "QQQ261102P00747000", "bid": 39.6, "bid_size": 30.0, "ask": 43.16, "ask_size": 30.0, "iv": 0.2243, "open_interest": 0.0, "volume": 1.0, "delta": -0.957, "gamma": 0.0046, "vega": 0.112, "theta": -0.1275, "rho": -0.0332, "theo": 41.1775, "change": -4.63, "open": 39.89, "high": 39.89, "low": 39.89, "tick": "down", "last_trade_price": 39.89, "last_trade_time": "2026-10-23T11:39:22", "percent_change": -10.3998, "prev_day_close": 44.5200004577637}, {"option": "QQQ261102C00748000", "bid": 0.51, "bid_size": 356.0, "ask": 0.53, "ask_size": 280.0, "iv": 0.2072, "open_interest": 73.0, "volume": 191.0, "delta": 0.0531, "gamma": 0.0044, "vega": 0.1333, "theta": -0.123, "rho": 0.0089, "theo": 0.5245, "change": -0.325, "open": 0.76, "high": 0.77, "low": 0.51, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-23T13:51:58", "percent_change": -38.0117, "prev_day_close": 0.854999989271164}, {"option": "QQQ261102P00748000", "bid": 40.58, "bid_size": 30.0, "ask": 44.1, "ask_size": 30.0, "iv": 0.2253, "open_interest": 2.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0042, "vega": 0.1017, "theta": -0.1171, "rho": -0.031, "theo": 42.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.96, "last_trade_time": "2026-10-22T15:53:12", "percent_change": 0.0, "prev_day_close": 45.6049995422363}, {"option": "QQQ261102C00749000", "bid": 0.47, "bid_size": 251.0, "ask": 0.48, "ask_size": 260.0, "iv": 0.2073, "open_interest": 250.0, "volume": 260.0, "delta": 0.0489, "gamma": 0.0041, "vega": 0.1252, "theta": -0.1148, "rho": 0.0082, "theo": 0.4768, "change": -0.315, "open": 0.67, "high": 0.7, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-23T13:17:20", "percent_change": -39.6226, "prev_day_close": 0.794999986886978}, {"option": "QQQ261102P00749000", "bid": 41.53, "bid_size": 30.0, "ask": 45.07, "ask_size": 30.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0039, "vega": 0.0926, "theta": -0.1074, "rho": -0.0291, "theo": 43.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4050006866455}, {"option": "QQQ261102C00750000", "bid": 0.42, "bid_size": 529.0, "ask": 0.44, "ask_size": 392.0, "iv": 0.2071, "open_interest": 926.0, "volume": 214.0, "delta": 0.0452, "gamma": 0.0039, "vega": 0.1178, "theta": -0.1074, "rho": 0.0076, "theo": 0.435, "change": -0.285, "open": 0.67, "high": 0.67, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T14:07:29", "percent_change": -38.7755, "prev_day_close": 0.735000014305115}, {"option": "QQQ261102P00750000", "bid": 42.49, "bid_size": 30.0, "ask": 46.03, "ask_size": 30.0, "iv": 0.2265, "open_interest": 457.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0036, "vega": 0.0851, "theta": -0.0984, "rho": -0.0282, "theo": 44.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.78, "last_trade_time": "2026-10-21T15:35:17", "percent_change": 0.0, "prev_day_close": 47.3600006103516}, {"option": "QQQ261102C00751000", "bid": 0.39, "bid_size": 252.0, "ask": 0.4, "ask_size": 248.0, "iv": 0.2075, "open_interest": 77.0, "volume": 79.0, "delta": 0.0417, "gamma": 0.0036, "vega": 0.1106, "theta": -0.1002, "rho": 0.007, "theo": 0.3959, "change": -0.15, "open": 0.59, "high": 0.61, "low": 0.51, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-23T12:13:12", "percent_change": -22.0588, "prev_day_close": 0.680000007152557}, {"option": "QQQ261102P00751000", "bid": 43.47, "bid_size": 30.0, "ask": 47.01, "ask_size": 30.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0033, "vega": 0.0793, "theta": -0.0899, "rho": -0.0269, "theo": 45.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3549995422363}, {"option": "QQQ261102C00752000", "bid": 0.35, "bid_size": 288.0, "ask": 0.37, "ask_size": 184.0, "iv": 0.2076, "open_interest": 131.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0034, "vega": 0.104, "theta": -0.0937, "rho": 0.0065, "theo": 0.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-10-22T16:00:07", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "QQQ261102P00752000", "bid": 44.44, "bid_size": 30.0, "ask": 47.98, "ask_size": 30.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0031, "vega": 0.0726, "theta": -0.082, "rho": -0.0202, "theo": 46.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5099983215332}, {"option": "QQQ261102C00753000", "bid": 0.32, "bid_size": 371.0, "ask": 0.34, "ask_size": 314.0, "iv": 0.2082, "open_interest": 29.0, "volume": 231.0, "delta": 0.0354, "gamma": 0.0032, "vega": 0.0973, "theta": -0.0872, "rho": 0.006, "theo": 0.3283, "change": -0.06, "open": 0.5, "high": 0.52, "low": 0.5, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-23T09:42:14", "percent_change": -10.3448, "prev_day_close": 0.5799999833107}, {"option": "QQQ261102P00753000", "bid": 45.42, "bid_size": 30.0, "ask": 48.97, "ask_size": 30.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0028, "vega": 0.0653, "theta": -0.0745, "rho": -0.0204, "theo": 47.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3050003051758}, {"option": "QQQ261102C00754000", "bid": 0.29, "bid_size": 400.0, "ask": 0.31, "ask_size": 321.0, "iv": 0.2081, "open_interest": 371.0, "volume": 5.0, "delta": 0.0329, "gamma": 0.003, "vega": 0.0916, "theta": -0.0818, "rho": 0.0055, "theo": 0.3013, "change": -0.225, "open": 0.45, "high": 0.45, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-23T13:14:44", "percent_change": -42.0561, "prev_day_close": 0.534999996423721}, {"option": "QQQ261102P00754000", "bid": 46.41, "bid_size": 30.0, "ask": 49.94, "ask_size": 30.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0026, "vega": 0.0589, "theta": -0.0675, "rho": -0.0181, "theo": 47.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3499984741211}, {"option": "QQQ261102C00755000", "bid": 0.27, "bid_size": 379.0, "ask": 0.28, "ask_size": 376.0, "iv": 0.2085, "open_interest": 183.0, "volume": 10.0, "delta": 0.0304, "gamma": 0.0028, "vega": 0.086, "theta": -0.0764, "rho": 0.0051, "theo": 0.2753, "change": -0.105, "open": 0.47, "high": 0.47, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-23T10:56:48", "percent_change": -21.2121, "prev_day_close": 0.49499998986721}, {"option": "QQQ261102P00755000", "bid": 47.4, "bid_size": 30.0, "ask": 50.92, "ask_size": 30.0, "iv": 0.2355, "open_interest": 2.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0024, "vega": 0.0536, "theta": -0.0612, "rho": -0.0183, "theo": 48.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.87, "last_trade_time": "2026-10-19T11:21:14", "percent_change": 0.0, "prev_day_close": 52.3450012207031}, {"option": "QQQ261102C00756000", "bid": 0.24, "bid_size": 391.0, "ask": 0.26, "ask_size": 140.0, "iv": 0.2087, "open_interest": 287.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0026, "vega": 0.0807, "theta": -0.0714, "rho": 0.0047, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-22T15:41:29", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "QQQ261102P00756000", "bid": 48.38, "bid_size": 30.0, "ask": 51.8, "ask_size": 30.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0022, "vega": 0.0499, "theta": -0.0553, "rho": -0.0174, "theo": 49.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4349994659424}, {"option": "QQQ261102C00757000", "bid": 0.22, "bid_size": 467.0, "ask": 0.24, "ask_size": 346.0, "iv": 0.2092, "open_interest": 59.0, "volume": 3.0, "delta": 0.0259, "gamma": 0.0024, "vega": 0.0758, "theta": -0.0667, "rho": 0.0044, "theo": 0.2305, "change": -0.13, "open": 0.38, "high": 0.38, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-23T11:07:30", "percent_change": -30.9524, "prev_day_close": 0.420000001788139}, {"option": "QQQ261102P00757000", "bid": 49.38, "bid_size": 30.0, "ask": 52.78, "ask_size": 30.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.002, "vega": 0.0456, "theta": -0.05, "rho": -0.0121, "theo": 50.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4349994659424}, {"option": "QQQ261102C00758000", "bid": 0.2, "bid_size": 451.0, "ask": 0.22, "ask_size": 341.0, "iv": 0.2096, "open_interest": 55.0, "volume": 10.0, "delta": 0.024, "gamma": 0.0023, "vega": 0.0711, "theta": -0.0623, "rho": 0.004, "theo": 0.2111, "change": -0.17, "open": 0.34, "high": 0.36, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T14:06:07", "percent_change": -43.5897, "prev_day_close": 0.390000000596046}, {"option": "QQQ261102P00758000", "bid": 50.37, "bid_size": 30.0, "ask": 53.85, "ask_size": 30.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0018, "vega": 0.0409, "theta": -0.045, "rho": -0.0122, "theo": 51.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2950000762939}, {"option": "QQQ261102C00759000", "bid": 0.19, "bid_size": 33.0, "ask": 0.2, "ask_size": 157.0, "iv": 0.2103, "open_interest": 78.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0021, "vega": 0.0665, "theta": -0.0579, "rho": 0.0037, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-10-22T13:34:50", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "QQQ261102P00759000", "bid": 51.37, "bid_size": 30.0, "ask": 54.84, "ask_size": 30.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0016, "vega": 0.0366, "theta": -0.0404, "rho": -0.0123, "theo": 52.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3249988555908}, {"option": "QQQ261102C00760000", "bid": 0.17, "bid_size": 451.0, "ask": 0.18, "ask_size": 371.0, "iv": 0.2101, "open_interest": 483.0, "volume": 35.0, "delta": 0.0204, "gamma": 0.002, "vega": 0.0624, "theta": -0.0541, "rho": 0.0034, "theo": 0.1764, "change": -0.15, "open": 0.26, "high": 0.26, "low": 0.17, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T14:30:58", "percent_change": -45.4545, "prev_day_close": 0.329999998211861}, {"option": "QQQ261102P00760000", "bid": 52.36, "bid_size": 30.0, "ask": 55.79, "ask_size": 30.0, "iv": 0.2426, "open_interest": 0.0, "volume": 13.0, "delta": -0.9898, "gamma": 0.0015, "vega": 0.0325, "theta": -0.0363, "rho": -0.0107, "theo": 53.9236, "change": -4.635, "open": 52.47, "high": 52.83, "low": 52.25, "tick": "up", "last_trade_price": 52.83, "last_trade_time": "2026-10-23T11:18:31", "percent_change": -8.06578, "prev_day_close": 57.4649982452393}, {"option": "QQQ261102C00761000", "bid": 0.16, "bid_size": 377.0, "ask": 0.17, "ask_size": 379.0, "iv": 0.2115, "open_interest": 43.0, "volume": 3.0, "delta": 0.0189, "gamma": 0.0018, "vega": 0.0586, "theta": -0.0506, "rho": 0.0032, "theo": 0.1621, "change": -0.105, "open": 0.24, "high": 0.24, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T11:11:42", "percent_change": -34.4262, "prev_day_close": 0.304999992251396}, {"option": "QQQ261102P00761000", "bid": 53.36, "bid_size": 30.0, "ask": 56.78, "ask_size": 30.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0013, "vega": 0.03, "theta": -0.0326, "rho": -0.0108, "theo": 54.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4299983978272}, {"option": "QQQ261102C00762000", "bid": 0.14, "bid_size": 368.0, "ask": 0.16, "ask_size": 294.0, "iv": 0.2118, "open_interest": 24.0, "volume": 1.0, "delta": 0.0175, "gamma": 0.0017, "vega": 0.055, "theta": -0.0474, "rho": 0.0029, "theo": 0.149, "change": -0.02, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T09:37:58", "percent_change": -7.14286, "prev_day_close": 0.280000001192093}, {"option": "QQQ261102P00762000", "bid": 54.36, "bid_size": 30.0, "ask": 57.79, "ask_size": 30.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0012, "vega": 0.0278, "theta": -0.0291, "rho": -0.0103, "theo": 55.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.295000076294}, {"option": "QQQ261102C00763000", "bid": 0.13, "bid_size": 276.0, "ask": 0.14, "ask_size": 30.0, "iv": 0.2117, "open_interest": 48.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0016, "vega": 0.0517, "theta": -0.0444, "rho": 0.0027, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-22T12:52:42", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "QQQ261102P00763000", "bid": 55.37, "bid_size": 30.0, "ask": 58.75, "ask_size": 30.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0011, "vega": 0.0251, "theta": -0.0261, "rho": -0.0065, "theo": 56.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3600006103516}, {"option": "QQQ261102C00764000", "bid": 0.12, "bid_size": 326.0, "ask": 0.13, "ask_size": 251.0, "iv": 0.2126, "open_interest": 16.0, "volume": 2.0, "delta": 0.0151, "gamma": 0.0015, "vega": 0.0485, "theta": -0.0416, "rho": 0.0025, "theo": 0.1264, "change": -0.08, "open": 0.22, "high": 0.22, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-23T11:06:56", "percent_change": -33.3333, "prev_day_close": 0.240000002086163}, {"option": "QQQ261102P00764000", "bid": 56.37, "bid_size": 30.0, "ask": 59.79, "ask_size": 30.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.001, "vega": 0.0225, "theta": -0.0234, "rho": -0.0066, "theo": 57.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4150009155274}, {"option": "QQQ261102C00765000", "bid": 0.11, "bid_size": 379.0, "ask": 0.12, "ask_size": 377.0, "iv": 0.2132, "open_interest": 297.0, "volume": 2.0, "delta": 0.014, "gamma": 0.0014, "vega": 0.0456, "theta": -0.039, "rho": 0.0023, "theo": 0.1166, "change": -0.08, "open": 0.18, "high": 0.18, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T12:22:14", "percent_change": -36.3636, "prev_day_close": 0.219999998807907}, {"option": "QQQ261102P00765000", "bid": 57.37, "bid_size": 30.0, "ask": 60.79, "ask_size": 30.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0009, "vega": 0.0201, "theta": -0.0209, "rho": -0.0066, "theo": 58.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.31, "last_trade_time": "2026-10-19T15:36:37", "percent_change": 0.0, "prev_day_close": 62.4249992370606}, {"option": "QQQ261102C00766000", "bid": 0.1, "bid_size": 306.0, "ask": 0.11, "ask_size": 30.0, "iv": 0.2137, "open_interest": 23.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0013, "vega": 0.0428, "theta": -0.0366, "rho": 0.0022, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-21T13:31:26", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "QQQ261102P00766000", "bid": 58.37, "bid_size": 30.0, "ask": 61.79, "ask_size": 30.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0008, "vega": 0.0178, "theta": -0.0187, "rho": -0.0057, "theo": 59.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4150009155274}, {"option": "QQQ261102C00767000", "bid": 0.09, "bid_size": 369.0, "ask": 0.11, "ask_size": 349.0, "iv": 0.2153, "open_interest": 48.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0012, "vega": 0.0403, "theta": -0.0344, "rho": 0.002, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T15:38:31", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "QQQ261102P00767000", "bid": 59.37, "bid_size": 30.0, "ask": 62.75, "ask_size": 30.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0007, "vega": 0.016, "theta": -0.0167, "rho": -0.0058, "theo": 60.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4249992370606}, {"option": "QQQ261102C00768000", "bid": 0.09, "bid_size": 266.0, "ask": 0.1, "ask_size": 347.0, "iv": 0.2168, "open_interest": 12.0, "volume": 34.0, "delta": 0.0112, "gamma": 0.0012, "vega": 0.038, "theta": -0.0323, "rho": 0.0019, "theo": 0.0923, "change": -0.085, "open": 0.14, "high": 0.14, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T13:32:01", "percent_change": -48.5714, "prev_day_close": 0.174999997019768}, {"option": "QQQ261102P00768000", "bid": 60.37, "bid_size": 30.0, "ask": 63.75, "ask_size": 30.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0007, "vega": 0.015, "theta": -0.0149, "rho": -0.0054, "theo": 61.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4349975585938}, {"option": "QQQ261102C00769000", "bid": 0.08, "bid_size": 94.0, "ask": 0.09, "ask_size": 202.0, "iv": 0.2167, "open_interest": 23.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0011, "vega": 0.0358, "theta": -0.0304, "rho": 0.0017, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T11:21:30", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "QQQ261102P00769000", "bid": 61.36, "bid_size": 30.0, "ask": 64.79, "ask_size": 30.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0006, "vega": 0.014, "theta": -0.0132, "rho": -0.0036, "theo": 62.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2949981689453}, {"option": "QQQ261102C00770000", "bid": 0.07, "bid_size": 380.0, "ask": 0.09, "ask_size": 495.0, "iv": 0.218, "open_interest": 150.0, "volume": 7.0, "delta": 0.0098, "gamma": 0.001, "vega": 0.0337, "theta": -0.0286, "rho": 0.0016, "theo": 0.0794, "change": -0.06, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T11:24:24", "percent_change": -40.0, "prev_day_close": 0.149999998509884}, {"option": "QQQ261102P00770000", "bid": 62.36, "bid_size": 30.0, "ask": 65.78, "ask_size": 30.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0006, "vega": 0.0124, "theta": -0.0119, "rho": -0.0032, "theo": 63.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4249992370606}, {"option": "QQQ261102C00771000", "bid": 0.07, "bid_size": 381.0, "ask": 0.08, "ask_size": 379.0, "iv": 0.2191, "open_interest": 0.0, "volume": 6.0, "delta": 0.0091, "gamma": 0.001, "vega": 0.0318, "theta": -0.0269, "rho": 0.0015, "theo": 0.0738, "change": -0.05, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T11:26:16", "percent_change": -35.7143, "prev_day_close": 0.140000000596046}, {"option": "QQQ261102P00771000", "bid": 63.36, "bid_size": 30.0, "ask": 66.77, "ask_size": 30.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0005, "vega": 0.0112, "theta": -0.0107, "rho": -0.0032, "theo": 64.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3699989318848}, {"option": "QQQ261102C00772000", "bid": 0.06, "bid_size": 329.0, "ask": 0.08, "ask_size": 445.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0009, "vega": 0.03, "theta": -0.0254, "rho": 0.0014, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "QQQ261102P00772000", "bid": 64.36, "bid_size": 30.0, "ask": 67.76, "ask_size": 30.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0004, "vega": 0.01, "theta": -0.0096, "rho": -0.0032, "theo": 65.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4249992370606}, {"option": "QQQ261102C00773000", "bid": 0.06, "bid_size": 115.0, "ask": 0.07, "ask_size": 249.0, "iv": 0.221, "open_interest": 1.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0008, "vega": 0.0283, "theta": -0.0239, "rho": 0.0013, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T13:24:44", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "QQQ261102P00773000", "bid": 65.36, "bid_size": 30.0, "ask": 68.76, "ask_size": 30.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0089, "theta": -0.0086, "rho": -0.0027, "theo": 66.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-10-21T11:12:52", "percent_change": 0.0, "prev_day_close": 70.4349975585938}, {"option": "QQQ261102C00774000", "bid": 0.05, "bid_size": 367.0, "ask": 0.07, "ask_size": 433.0, "iv": 0.2217, "open_interest": 2.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0008, "vega": 0.0267, "theta": -0.0226, "rho": 0.0012, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-21T15:01:53", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "QQQ261102P00774000", "bid": 66.36, "bid_size": 30.0, "ask": 69.75, "ask_size": 30.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0079, "theta": -0.0077, "rho": -0.0027, "theo": 67.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4300003051758}, {"option": "QQQ261102C00775000", "bid": 0.05, "bid_size": 256.0, "ask": 0.06, "ask_size": 277.0, "iv": 0.2223, "open_interest": 33.0, "volume": 1.0, "delta": 0.007, "gamma": 0.0007, "vega": 0.0253, "theta": -0.0214, "rho": 0.0012, "theo": 0.0559, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T10:19:17", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261102P00775000", "bid": 67.36, "bid_size": 30.0, "ask": 70.79, "ask_size": 30.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.0073, "theta": -0.0068, "rho": -0.0027, "theo": 68.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4249992370606}, {"option": "QQQ261102C00780000", "bid": 0.03, "bid_size": 509.0, "ask": 0.05, "ask_size": 498.0, "iv": 0.2283, "open_interest": 390.0, "volume": 17.0, "delta": 0.0051, "gamma": 0.0005, "vega": 0.0193, "theta": -0.0164, "rho": 0.0008, "theo": 0.0407, "change": -0.03, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T13:45:11", "percent_change": -42.8571, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261102P00780000", "bid": 72.36, "bid_size": 30.0, "ask": 75.75, "ask_size": 30.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0041, "rho": -0.0014, "theo": 73.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4300003051758}, {"option": "QQQ261102C00785000", "bid": 0.02, "bid_size": 629.0, "ask": 0.04, "ask_size": 504.0, "iv": 0.2344, "open_interest": 51.0, "volume": 98.0, "delta": 0.0039, "gamma": 0.0004, "vega": 0.0151, "theta": -0.0129, "rho": 0.0006, "theo": 0.0306, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:55:40", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261102P00785000", "bid": 77.36, "bid_size": 30.0, "ask": 80.74, "ask_size": 30.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0025, "rho": -0.0011, "theo": 78.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4400024414062}, {"option": "QQQ261102C00790000", "bid": 0.01, "bid_size": 654.0, "ask": 0.03, "ask_size": 238.0, "iv": 0.2376, "open_interest": 5.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0003, "vega": 0.0121, "theta": -0.0104, "rho": 0.0005, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T15:48:22", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261102P00790000", "bid": 82.36, "bid_size": 30.0, "ask": 85.78, "ask_size": 30.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.002, "theta": -0.0016, "rho": -0.0005, "theo": 83.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4449996948242}, {"option": "QQQ261102C00795000", "bid": 0.01, "bid_size": 387.0, "ask": 0.03, "ask_size": 377.0, "iv": 0.2496, "open_interest": 65.0, "volume": 420.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0098, "theta": -0.0086, "rho": 0.0004, "theo": 0.019, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:22:23", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261102P00795000", "bid": 87.36, "bid_size": 30.0, "ask": 90.78, "ask_size": 30.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0013, "theta": -0.001, "rho": -0.0004, "theo": 88.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.435001373291}, {"option": "QQQ261102C00800000", "bid": 0.01, "bid_size": 382.0, "ask": 0.03, "ask_size": 774.0, "iv": 0.2616, "open_interest": 70.0, "volume": 1922.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0072, "rho": 0.0003, "theo": 0.0155, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:20:07", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261102P00800000", "bid": 92.36, "bid_size": 30.0, "ask": 95.76, "ask_size": 30.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.001, "theta": -0.0007, "rho": -0.0004, "theo": 93.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4400024414062}, {"option": "QQQ261102C00805000", "bid": 0.01, "bid_size": 257.0, "ask": 0.02, "ask_size": 252.0, "iv": 0.2665, "open_interest": 91.0, "volume": 405.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0061, "rho": 0.0003, "theo": 0.0128, "change": 0.0, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:20:59", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261102P00805000", "bid": 97.36, "bid_size": 30.0, "ask": 100.76, "ask_size": 30.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0007, "theta": -0.0005, "rho": -0.0002, "theo": 98.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.444999694824}, {"option": "QQQ261102C00810000", "bid": 0.01, "bid_size": 251.0, "ask": 0.02, "ask_size": 255.0, "iv": 0.2779, "open_interest": 87.0, "volume": 80.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0053, "rho": 0.0002, "theo": 0.0108, "change": 0.0, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:15:42", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261102P00810000", "bid": 102.36, "bid_size": 30.0, "ask": 105.78, "ask_size": 30.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": -0.0001, "theo": 103.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.440002441406}, {"option": "QQQ261102C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 252.0, "iv": 0.2796, "open_interest": 122.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0046, "rho": 0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T15:46:53", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261102P00815000", "bid": 107.36, "bid_size": 30.0, "ask": 110.76, "ask_size": 30.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": -0.0001, "theo": 108.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.444999694824}, {"option": "QQQ261102C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 275.0, "iv": 0.2905, "open_interest": 269.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0042, "theta": -0.004, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T10:17:29", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261102P00820000", "bid": 112.36, "bid_size": 30.0, "ask": 115.77, "ask_size": 30.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": -0.0001, "theo": 113.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.444999694824}, {"option": "QQQ261102C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 295.0, "iv": 0.3014, "open_interest": 218.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0035, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T10:29:50", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261102P00825000", "bid": 117.36, "bid_size": 30.0, "ask": 120.75, "ask_size": 30.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 118.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.444999694824}, {"option": "QQQ261102C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 312.0, "iv": 0.3121, "open_interest": 13.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0031, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T10:14:03", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261102P00830000", "bid": 122.36, "bid_size": 30.0, "ask": 125.77, "ask_size": 30.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 123.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.455001831055}, {"option": "QQQ261102C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 329.0, "iv": 0.3227, "open_interest": 10.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0027, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T15:46:14", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261102P00835000", "bid": 127.36, "bid_size": 30.0, "ask": 130.75, "ask_size": 30.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 128.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.444999694824}, {"option": "QQQ261102C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 344.0, "iv": 0.3332, "open_interest": 40.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0024, "theta": -0.0024, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T15:56:47", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261102P00840000", "bid": 132.36, "bid_size": 30.0, "ask": 135.77, "ask_size": 30.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 133.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.444999694824}, {"option": "QQQ261102C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 358.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0021, "theta": -0.0022, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261102P00845000", "bid": 137.36, "bid_size": 30.0, "ask": 140.77, "ask_size": 30.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 138.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.444999694824}, {"option": "QQQ261102C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 372.0, "iv": 0.354, "open_interest": 10.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.002, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T11:54:29", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261102P00850000", "bid": 142.36, "bid_size": 30.0, "ask": 145.77, "ask_size": 30.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 143.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.444999694824}, {"option": "QQQ261102C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 382.0, "iv": 0.3643, "open_interest": 197.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0018, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T11:54:06", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261102P00855000", "bid": 147.36, "bid_size": 30.0, "ask": 150.78, "ask_size": 30.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.444999694824}, {"option": "QQQ261102C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 394.0, "iv": 0.3745, "open_interest": 98.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0016, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T11:48:33", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261102P00860000", "bid": 152.36, "bid_size": 30.0, "ask": 155.77, "ask_size": 30.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.439994812012}, {"option": "QQQ261102C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 409.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0014, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261102P00865000", "bid": 157.36, "bid_size": 30.0, "ask": 160.75, "ask_size": 30.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.424995422363}, {"option": "QQQ261102C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 426.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0013, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261102P00870000", "bid": 162.36, "bid_size": 30.0, "ask": 165.79, "ask_size": 30.0, "iv": 0.5761, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.444999694824}, {"option": "QQQ261102C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 439.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0012, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261102P00875000", "bid": 167.36, "bid_size": 30.0, "ask": 170.77, "ask_size": 30.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.449996948242}, {"option": "QQQ261102C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 445.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0011, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261102P00880000", "bid": 172.36, "bid_size": 30.0, "ask": 175.77, "ask_size": 30.0, "iv": 0.5997, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.444999694824}, {"option": "QQQ261102C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 455.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.001, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261102P00885000", "bid": 177.36, "bid_size": 30.0, "ask": 180.78, "ask_size": 30.0, "iv": 0.6143, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.439994812012}, {"option": "QQQ261102C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 465.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0009, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261102P00890000", "bid": 182.36, "bid_size": 30.0, "ask": 185.78, "ask_size": 30.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 183.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.439994812012}, {"option": "QQQ261102C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 474.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0008, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261102P00895000", "bid": 187.36, "bid_size": 30.0, "ask": 190.79, "ask_size": 30.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.434997558594}, {"option": "QQQ261102C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 170.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261102P00900000", "bid": 192.36, "bid_size": 30.0, "ask": 195.77, "ask_size": 30.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 193.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.434997558594}, {"option": "QQQ261103C00450000", "bid": 254.73, "bid_size": 30.0, "ask": 258.13, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0051, "theta": -0.0158, "rho": 0.1228, "theo": 256.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.474998474121}, {"option": "QQQ261103P00450000", "bid": 0.02, "bid_size": 999.0, "ask": 0.04, "ask_size": 334.0, "iv": 0.8618, "open_interest": 204.0, "volume": 159.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0051, "theta": -0.0158, "rho": -0.0002, "theo": 0.0367, "change": -0.005, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T11:10:37", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "QQQ261103C00455000", "bid": 249.71, "bid_size": 30.0, "ask": 253.14, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0054, "theta": -0.0164, "rho": 0.1242, "theo": 251.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.334999084473}, {"option": "QQQ261103P00455000", "bid": 0.03, "bid_size": 534.0, "ask": 0.05, "ask_size": 376.0, "iv": 0.8632, "open_interest": 101.0, "volume": 501.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0054, "theta": -0.0164, "rho": -0.0002, "theo": 0.0385, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:00:37", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261103C00460000", "bid": 244.77, "bid_size": 30.0, "ask": 248.15, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0057, "theta": -0.0172, "rho": 0.1255, "theo": 246.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.354995727539}, {"option": "QQQ261103P00460000", "bid": 0.03, "bid_size": 675.0, "ask": 0.05, "ask_size": 312.0, "iv": 0.8433, "open_interest": 196.0, "volume": 660.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0057, "theta": -0.0172, "rho": -0.0003, "theo": 0.0405, "change": -0.01, "open": 0.02, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T09:49:05", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261103C00465000", "bid": 239.76, "bid_size": 30.0, "ask": 243.16, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0061, "theta": -0.018, "rho": 0.1269, "theo": 241.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.360000610352}, {"option": "QQQ261103P00465000", "bid": 0.03, "bid_size": 832.0, "ask": 0.05, "ask_size": 390.0, "iv": 0.8235, "open_interest": 236.0, "volume": 11.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0061, "theta": -0.018, "rho": -0.0003, "theo": 0.0427, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T12:07:38", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261103C00470000", "bid": 234.77, "bid_size": 30.0, "ask": 238.16, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0065, "theta": -0.0188, "rho": 0.1282, "theo": 236.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.36499786377}, {"option": "QQQ261103P00470000", "bid": 0.04, "bid_size": 350.0, "ask": 0.05, "ask_size": 209.0, "iv": 0.8125, "open_interest": 118.0, "volume": 118.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0065, "theta": -0.0188, "rho": -0.0003, "theo": 0.0452, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T11:11:05", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261103C00475000", "bid": 229.78, "bid_size": 30.0, "ask": 233.17, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0198, "rho": 0.1296, "theo": 231.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.29500579834}, {"option": "QQQ261103P00475000", "bid": 0.04, "bid_size": 535.0, "ask": 0.06, "ask_size": 375.0, "iv": 0.8006, "open_interest": 21.0, "volume": 140.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0198, "rho": -0.0003, "theo": 0.0479, "change": -0.025, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T10:11:47", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "QQQ261103C00480000", "bid": 224.79, "bid_size": 30.0, "ask": 228.18, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0209, "rho": 0.1309, "theo": 226.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.38500213623}, {"option": "QQQ261103P00480000", "bid": 0.04, "bid_size": 729.0, "ask": 0.06, "ask_size": 220.0, "iv": 0.781, "open_interest": 168.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0209, "rho": -0.0004, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T11:27:37", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "QQQ261103C00485000", "bid": 219.8, "bid_size": 30.0, "ask": 223.19, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.008, "theta": -0.0221, "rho": 0.1322, "theo": 221.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.395004272461}, {"option": "QQQ261103P00485000", "bid": 0.05, "bid_size": 330.0, "ask": 0.07, "ask_size": 332.0, "iv": 0.7743, "open_interest": 108.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.008, "theta": -0.0221, "rho": -0.0004, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T11:26:40", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261103C00490000", "bid": 214.82, "bid_size": 30.0, "ask": 218.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0086, "theta": -0.0234, "rho": 0.1336, "theo": 216.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 232.15, "last_trade_time": "2026-10-21T10:40:18", "percent_change": 0.0, "prev_day_close": 213.409996032715}, {"option": "QQQ261103P00490000", "bid": 0.05, "bid_size": 587.0, "ask": 0.07, "ask_size": 264.0, "iv": 0.7553, "open_interest": 174.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0086, "theta": -0.0234, "rho": -0.0004, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:26:35", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "QQQ261103C00495000", "bid": 209.79, "bid_size": 30.0, "ask": 213.21, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0248, "rho": 0.1349, "theo": 211.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.42000579834}, {"option": "QQQ261103P00495000", "bid": 0.05, "bid_size": 808.0, "ask": 0.07, "ask_size": 141.0, "iv": 0.7356, "open_interest": 167.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0248, "rho": -0.0005, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T14:21:04", "percent_change": 0.0, "prev_day_close": 0.080000001937151}, {"option": "QQQ261103C00500000", "bid": 204.78, "bid_size": 30.0, "ask": 208.22, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.01, "theta": -0.0264, "rho": 0.1362, "theo": 206.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.36499786377}, {"option": "QQQ261103P00500000", "bid": 0.06, "bid_size": 504.0, "ask": 0.08, "ask_size": 259.0, "iv": 0.7277, "open_interest": 49.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.01, "theta": -0.0264, "rho": -0.0005, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T11:28:16", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "QQQ261103C00505000", "bid": 199.8, "bid_size": 30.0, "ask": 203.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0281, "rho": 0.1375, "theo": 201.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.389999389648}, {"option": "QQQ261103P00505000", "bid": 0.07, "bid_size": 61.0, "ask": 0.08, "ask_size": 147.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0282, "rho": -0.0005, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:45:18", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "QQQ261103C00510000", "bid": 194.81, "bid_size": 30.0, "ask": 198.24, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0118, "theta": -0.03, "rho": 0.1389, "theo": 196.7211, "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": 193.464996337891}, {"option": "QQQ261103P00510000", "bid": 0.07, "bid_size": 554.0, "ask": 0.08, "ask_size": 5.0, "iv": 0.6937, "open_interest": 109.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0301, "rho": -0.0006, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T11:46:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261103C00515000", "bid": 189.83, "bid_size": 30.0, "ask": 193.25, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0322, "rho": 0.1402, "theo": 191.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.469993591309}, {"option": "QQQ261103P00515000", "bid": 0.08, "bid_size": 505.0, "ask": 0.09, "ask_size": 43.0, "iv": 0.6833, "open_interest": 15.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0322, "rho": -0.0006, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T14:30:21", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "QQQ261103C00520000", "bid": 184.82, "bid_size": 30.0, "ask": 188.26, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0139, "theta": -0.0344, "rho": 0.1415, "theo": 186.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "QQQ261103P00520000", "bid": 0.09, "bid_size": 96.0, "ask": 0.1, "ask_size": 186.0, "iv": 0.672, "open_interest": 49.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0139, "theta": -0.0345, "rho": -0.0007, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T11:30:58", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "QQQ261103C00525000", "bid": 179.85, "bid_size": 30.0, "ask": 183.27, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0151, "theta": -0.0369, "rho": 0.1428, "theo": 181.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.5}, {"option": "QQQ261103P00525000", "bid": 0.09, "bid_size": 636.0, "ask": 0.11, "ask_size": 233.0, "iv": 0.6564, "open_interest": 49.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0151, "theta": -0.037, "rho": -0.0008, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T12:36:15", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "QQQ261103C00530000", "bid": 174.86, "bid_size": 30.0, "ask": 178.28, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0165, "theta": -0.0396, "rho": 0.1441, "theo": 176.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.519996643066}, {"option": "QQQ261103P00530000", "bid": 0.1, "bid_size": 542.0, "ask": 0.12, "ask_size": 263.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0165, "theta": -0.0396, "rho": -0.0009, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:48:08", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "QQQ261103C00535000", "bid": 169.93, "bid_size": 30.0, "ask": 173.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.018, "theta": -0.0425, "rho": 0.1453, "theo": 171.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.550003051758}, {"option": "QQQ261103P00535000", "bid": 0.11, "bid_size": 504.0, "ask": 0.13, "ask_size": 275.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.018, "theta": -0.0426, "rho": -0.001, "theo": 0.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "QQQ261103C00540000", "bid": 164.95, "bid_size": 30.0, "ask": 168.31, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0196, "theta": -0.0456, "rho": 0.1466, "theo": 166.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.404998779297}, {"option": "QQQ261103P00540000", "bid": 0.12, "bid_size": 539.0, "ask": 0.14, "ask_size": 286.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0002, "vega": 0.0197, "theta": -0.0457, "rho": -0.001, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-22T15:11:23", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "QQQ261103C00545000", "bid": 159.89, "bid_size": 30.0, "ask": 163.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0214, "theta": -0.049, "rho": 0.1479, "theo": 161.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.57999420166}, {"option": "QQQ261103P00545000", "bid": 0.13, "bid_size": 557.0, "ask": 0.15, "ask_size": 241.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0002, "vega": 0.0215, "theta": -0.0491, "rho": -0.0012, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "QQQ261103C00550000", "bid": 154.92, "bid_size": 30.0, "ask": 158.34, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0234, "theta": -0.0526, "rho": 0.1491, "theo": 156.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.599998474121}, {"option": "QQQ261103P00550000", "bid": 0.15, "bid_size": 65.0, "ask": 0.16, "ask_size": 190.0, "iv": 0.5912, "open_interest": 4.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.0235, "theta": -0.0527, "rho": -0.0013, "theo": 0.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T15:28:49", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "QQQ261103C00555000", "bid": 150.0, "bid_size": 30.0, "ask": 153.36, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0003, "vega": 0.0256, "theta": -0.0564, "rho": 0.1503, "theo": 151.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.620002746582}, {"option": "QQQ261103P00555000", "bid": 0.16, "bid_size": 516.0, "ask": 0.18, "ask_size": 350.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0003, "vega": 0.0256, "theta": -0.0566, "rho": -0.0014, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "QQQ261103C00560000", "bid": 144.97, "bid_size": 30.0, "ask": 148.39, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0003, "vega": 0.028, "theta": -0.0606, "rho": 0.1516, "theo": 146.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.650001525879}, {"option": "QQQ261103P00560000", "bid": 0.18, "bid_size": 256.0, "ask": 0.19, "ask_size": 271.0, "iv": 0.5652, "open_interest": 0.0, "volume": 1.0, "delta": -0.0082, "gamma": 0.0003, "vega": 0.028, "theta": -0.0607, "rho": -0.0016, "theo": 0.1858, "change": -0.02, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-23T09:35:25", "percent_change": -8.69565, "prev_day_close": 0.229999996721745}, {"option": "QQQ261103C00565000", "bid": 140.04, "bid_size": 30.0, "ask": 143.41, "ask_size": 30.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0306, "theta": -0.065, "rho": 0.1528, "theo": 141.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.680000305176}, {"option": "QQQ261103P00565000", "bid": 0.19, "bid_size": 546.0, "ask": 0.21, "ask_size": 363.0, "iv": 0.5513, "open_interest": 0.0, "volume": 1.0, "delta": -0.0091, "gamma": 0.0004, "vega": 0.0307, "theta": -0.0652, "rho": -0.0017, "theo": 0.2033, "change": -0.035, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T10:27:23", "percent_change": -13.7255, "prev_day_close": 0.255000002682209}, {"option": "QQQ261103C00570000", "bid": 135.06, "bid_size": 30.0, "ask": 138.44, "ask_size": 30.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.0335, "theta": -0.0698, "rho": 0.1539, "theo": 136.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.720001220703}, {"option": "QQQ261103P00570000", "bid": 0.21, "bid_size": 498.0, "ask": 0.23, "ask_size": 378.0, "iv": 0.5385, "open_interest": 1.0, "volume": 1.0, "delta": -0.01, "gamma": 0.0004, "vega": 0.0336, "theta": -0.07, "rho": -0.0019, "theo": 0.2227, "change": -0.06, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T14:21:30", "percent_change": -21.4286, "prev_day_close": 0.280000001192093}, {"option": "QQQ261103C00575000", "bid": 130.06, "bid_size": 30.0, "ask": 133.46, "ask_size": 30.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0004, "vega": 0.0367, "theta": -0.075, "rho": 0.1551, "theo": 131.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.695003509521}, {"option": "QQQ261103P00575000", "bid": 0.24, "bid_size": 30.0, "ask": 0.25, "ask_size": 290.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0004, "vega": 0.0367, "theta": -0.0749, "rho": -0.0021, "theo": 0.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "QQQ261103C00580000", "bid": 125.12, "bid_size": 30.0, "ask": 128.49, "ask_size": 30.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0005, "vega": 0.0402, "theta": -0.0806, "rho": 0.1562, "theo": 126.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.735000610352}, {"option": "QQQ261103P00580000", "bid": 0.26, "bid_size": 291.0, "ask": 0.28, "ask_size": 402.0, "iv": 0.5135, "open_interest": 3.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0005, "vega": 0.0402, "theta": -0.0805, "rho": -0.0023, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T10:05:56", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "QQQ261103C00585000", "bid": 120.1, "bid_size": 30.0, "ask": 123.53, "ask_size": 30.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0006, "vega": 0.0442, "theta": -0.0867, "rho": 0.1573, "theo": 122.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.845001220703}, {"option": "QQQ261103P00585000", "bid": 0.29, "bid_size": 33.0, "ask": 0.3, "ask_size": 214.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0006, "vega": 0.0442, "theta": -0.0866, "rho": -0.0026, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "QQQ261103C00590000", "bid": 115.19, "bid_size": 30.0, "ask": 118.56, "ask_size": 30.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0006, "vega": 0.0487, "theta": -0.0934, "rho": 0.1584, "theo": 117.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.849998474121}, {"option": "QQQ261103P00590000", "bid": 0.32, "bid_size": 42.0, "ask": 0.33, "ask_size": 228.0, "iv": 0.4869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0006, "vega": 0.0487, "theta": -0.0933, "rho": -0.0029, "theo": 0.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "QQQ261103C00595000", "bid": 110.22, "bid_size": 30.0, "ask": 113.6, "ask_size": 30.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0007, "vega": 0.0537, "theta": -0.1008, "rho": 0.1594, "theo": 112.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.909999847412}, {"option": "QQQ261103P00595000", "bid": 0.35, "bid_size": 351.0, "ask": 0.37, "ask_size": 359.0, "iv": 0.4741, "open_interest": 10.0, "volume": 3.0, "delta": -0.0173, "gamma": 0.0007, "vega": 0.0537, "theta": -0.1008, "rho": -0.0033, "theo": 0.3588, "change": 0.0, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-23T09:38:24", "percent_change": 1.09478e-06, "prev_day_close": 0.489999994635582}, {"option": "QQQ261103C00600000", "bid": 105.27, "bid_size": 30.0, "ask": 108.65, "ask_size": 30.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0008, "vega": 0.0593, "theta": -0.1092, "rho": 0.1603, "theo": 107.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.004997253418}, {"option": "QQQ261103P00600000", "bid": 0.39, "bid_size": 368.0, "ask": 0.41, "ask_size": 437.0, "iv": 0.4614, "open_interest": 35.0, "volume": 1023.0, "delta": -0.0194, "gamma": 0.0008, "vega": 0.0594, "theta": -0.1091, "rho": -0.0037, "theo": 0.3992, "change": -0.16, "open": 0.49, "high": 0.49, "low": 0.38, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-23T14:20:04", "percent_change": -29.0909, "prev_day_close": 0.550000011920929}, {"option": "QQQ261103C00605000", "bid": 100.32, "bid_size": 30.0, "ask": 103.71, "ask_size": 30.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0009, "vega": 0.0659, "theta": -0.1185, "rho": 0.1612, "theo": 102.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "QQQ261103P00605000", "bid": 0.44, "bid_size": 396.0, "ask": 0.46, "ask_size": 456.0, "iv": 0.4494, "open_interest": 1.0, "volume": 1.0, "delta": -0.022, "gamma": 0.0009, "vega": 0.066, "theta": -0.1186, "rho": -0.0042, "theo": 0.4466, "change": -0.13, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-23T13:25:19", "percent_change": -20.9677, "prev_day_close": 0.620000004768372}, {"option": "QQQ261103C00610000", "bid": 95.38, "bid_size": 30.0, "ask": 98.77, "ask_size": 30.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0011, "vega": 0.0734, "theta": -0.1292, "rho": 0.162, "theo": 97.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2099990844726}, {"option": "QQQ261103P00610000", "bid": 0.5, "bid_size": 255.0, "ask": 0.51, "ask_size": 294.0, "iv": 0.4371, "open_interest": 2.0, "volume": 2.0, "delta": -0.0249, "gamma": 0.0011, "vega": 0.0734, "theta": -0.1293, "rho": -0.0047, "theo": 0.5027, "change": -0.25, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-23T12:09:27", "percent_change": -35.2113, "prev_day_close": 0.71000000834465}, {"option": "QQQ261103C00615000", "bid": 90.44, "bid_size": 30.0, "ask": 93.85, "ask_size": 30.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0012, "vega": 0.0819, "theta": -0.1414, "rho": 0.1626, "theo": 92.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "QQQ261103P00615000", "bid": 0.56, "bid_size": 255.0, "ask": 0.58, "ask_size": 323.0, "iv": 0.425, "open_interest": 15.0, "volume": 1.0, "delta": -0.0285, "gamma": 0.0012, "vega": 0.082, "theta": -0.1415, "rho": -0.0054, "theo": 0.5698, "change": -0.27, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-23T10:49:00", "percent_change": -33.3333, "prev_day_close": 0.810000002384186}, {"option": "QQQ261103C00620000", "bid": 85.54, "bid_size": 30.0, "ask": 88.94, "ask_size": 30.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0014, "vega": 0.0919, "theta": -0.1553, "rho": 0.1632, "theo": 87.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5349998474121}, {"option": "QQQ261103P00620000", "bid": 0.64, "bid_size": 255.0, "ask": 0.66, "ask_size": 311.0, "iv": 0.4136, "open_interest": 68.0, "volume": 4.0, "delta": -0.0327, "gamma": 0.0014, "vega": 0.092, "theta": -0.1555, "rho": -0.0062, "theo": 0.6504, "change": -0.35, "open": 0.94, "high": 0.94, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-23T12:02:21", "percent_change": -37.6344, "prev_day_close": 0.930000007152557}, {"option": "QQQ261103C00625000", "bid": 80.64, "bid_size": 30.0, "ask": 84.05, "ask_size": 30.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0016, "vega": 0.1034, "theta": -0.1713, "rho": 0.1635, "theo": 82.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6999969482422}, {"option": "QQQ261103P00625000", "bid": 0.74, "bid_size": 30.0, "ask": 0.76, "ask_size": 492.0, "iv": 0.4028, "open_interest": 189.0, "volume": 24.0, "delta": -0.0378, "gamma": 0.0016, "vega": 0.1036, "theta": -0.1716, "rho": -0.0072, "theo": 0.748, "change": -0.295, "open": 0.91, "high": 0.95, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-23T12:39:27", "percent_change": -27.4419, "prev_day_close": 1.07499998807907}, {"option": "QQQ261103C00630000", "bid": 77.44, "bid_size": 8.0, "ask": 77.92, "ask_size": 30.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0019, "vega": 0.1165, "theta": -0.1896, "rho": 0.1637, "theo": 77.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8699989318848}, {"option": "QQQ261103P00630000", "bid": 0.85, "bid_size": 359.0, "ask": 0.87, "ask_size": 360.0, "iv": 0.3917, "open_interest": 71.0, "volume": 26.0, "delta": -0.0438, "gamma": 0.0019, "vega": 0.1166, "theta": -0.1899, "rho": -0.0083, "theo": 0.8654, "change": -0.325, "open": 1.23, "high": 1.23, "low": 0.9, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-10-23T13:00:24", "percent_change": -25.8964, "prev_day_close": 1.25499999523163}, {"option": "QQQ261103C00635000", "bid": 72.42, "bid_size": 30.0, "ask": 72.95, "ask_size": 30.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0022, "vega": 0.1318, "theta": -0.2103, "rho": 0.1636, "theo": 72.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0799980163574}, {"option": "QQQ261103P00635000", "bid": 1.0, "bid_size": 10.0, "ask": 1.02, "ask_size": 385.0, "iv": 0.3815, "open_interest": 56.0, "volume": 23.0, "delta": -0.0513, "gamma": 0.0022, "vega": 0.1321, "theta": -0.2109, "rho": -0.0097, "theo": 1.0105, "change": -0.405, "open": 1.33, "high": 1.36, "low": 0.91, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-23T13:03:35", "percent_change": -27.6451, "prev_day_close": 1.4650000333786}, {"option": "QQQ261103C00640000", "bid": 66.01, "bid_size": 30.0, "ask": 68.43, "ask_size": 30.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0026, "vega": 0.1491, "theta": -0.2337, "rho": 0.1633, "theo": 67.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3450012207031}, {"option": "QQQ261103P00640000", "bid": 1.17, "bid_size": 30.0, "ask": 1.19, "ask_size": 321.0, "iv": 0.3712, "open_interest": 196.0, "volume": 29.0, "delta": -0.0601, "gamma": 0.0026, "vega": 0.1495, "theta": -0.2344, "rho": -0.0113, "theo": 1.1859, "change": -0.465, "open": 1.29, "high": 1.51, "low": 1.12, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-10-23T13:45:54", "percent_change": -27.2727, "prev_day_close": 1.7049999833107}, {"option": "QQQ261103C00645000", "bid": 62.86, "bid_size": 30.0, "ask": 63.33, "ask_size": 30.0, "iv": 0.3554, "open_interest": 0.0, "volume": 2.0, "delta": 0.9295, "gamma": 0.003, "vega": 0.1689, "theta": -0.2599, "rho": 0.1626, "theo": 63.203, "change": 2.265, "open": 62.9, "high": 62.9, "low": 62.9, "tick": "no_change", "last_trade_price": 62.9, "last_trade_time": "2026-10-23T13:46:56", "percent_change": 3.73547, "prev_day_close": 60.6350002288818}, {"option": "QQQ261103P00645000", "bid": 1.38, "bid_size": 254.0, "ask": 1.4, "ask_size": 242.0, "iv": 0.3618, "open_interest": 220.0, "volume": 82.0, "delta": -0.0704, "gamma": 0.003, "vega": 0.169, "theta": -0.2604, "rho": -0.0132, "theo": 1.3953, "change": -0.535, "open": 1.73, "high": 1.75, "low": 1.23, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-23T13:45:48", "percent_change": -26.6833, "prev_day_close": 2.00499999523163}, {"option": "QQQ261103C00650000", "bid": 58.25, "bid_size": 8.0, "ask": 58.69, "ask_size": 30.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0035, "vega": 0.191, "theta": -0.2887, "rho": 0.1615, "theo": 58.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9750003814697}, {"option": "QQQ261103P00650000", "bid": 1.64, "bid_size": 30.0, "ask": 1.66, "ask_size": 249.0, "iv": 0.3525, "open_interest": 338.0, "volume": 103.0, "delta": -0.0829, "gamma": 0.0035, "vega": 0.1913, "theta": -0.2893, "rho": -0.0155, "theo": 1.6527, "change": -0.705, "open": 2.07, "high": 2.08, "low": 1.51, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-10-23T14:28:59", "percent_change": -29.6842, "prev_day_close": 2.375}, {"option": "QQQ261103C00655000", "bid": 53.42, "bid_size": 30.0, "ask": 54.16, "ask_size": 30.0, "iv": 0.3436, "open_interest": 2.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.004, "vega": 0.2156, "theta": -0.3201, "rho": 0.1599, "theo": 53.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-10-22T14:33:55", "percent_change": 0.0, "prev_day_close": 51.4099998474121}, {"option": "QQQ261103P00655000", "bid": 1.95, "bid_size": 64.0, "ask": 1.98, "ask_size": 192.0, "iv": 0.3434, "open_interest": 138.0, "volume": 302.0, "delta": -0.0978, "gamma": 0.0041, "vega": 0.2158, "theta": -0.3209, "rho": -0.0183, "theo": 1.9646, "change": -0.825, "open": 2.65, "high": 2.65, "low": 1.8, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-10-23T14:16:19", "percent_change": -29.4118, "prev_day_close": 2.80499994754791}, {"option": "QQQ261103C00660000", "bid": 48.87, "bid_size": 30.0, "ask": 49.24, "ask_size": 30.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0047, "vega": 0.2427, "theta": -0.3538, "rho": 0.1578, "theo": 49.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9099998474121}, {"option": "QQQ261103P00660000", "bid": 2.33, "bid_size": 31.0, "ask": 2.36, "ask_size": 232.0, "iv": 0.3343, "open_interest": 520.0, "volume": 436.0, "delta": -0.1155, "gamma": 0.0047, "vega": 0.243, "theta": -0.3546, "rho": -0.0216, "theo": 2.3422, "change": -0.93, "open": 3.17, "high": 3.17, "low": 2.06, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-10-23T14:09:29", "percent_change": -28.012, "prev_day_close": 3.3199999332428}, {"option": "QQQ261103C00665000", "bid": 44.4, "bid_size": 30.0, "ask": 44.7, "ask_size": 30.0, "iv": 0.3223, "open_interest": 1.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0054, "vega": 0.2722, "theta": -0.3892, "rho": 0.155, "theo": 44.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-10-22T10:27:00", "percent_change": 0.0, "prev_day_close": 42.4749984741211}, {"option": "QQQ261103P00665000", "bid": 2.79, "bid_size": 159.0, "ask": 2.83, "ask_size": 215.0, "iv": 0.3257, "open_interest": 455.0, "volume": 242.0, "delta": -0.1364, "gamma": 0.0054, "vega": 0.2724, "theta": -0.3903, "rho": -0.0254, "theo": 2.7982, "change": -1.22, "open": 3.88, "high": 3.88, "low": 2.45, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-10-23T12:46:31", "percent_change": -31.0433, "prev_day_close": 3.9300000667572}, {"option": "QQQ261103C00670000", "bid": 39.92, "bid_size": 30.0, "ask": 40.36, "ask_size": 30.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0062, "vega": 0.3033, "theta": -0.4256, "rho": 0.1515, "theo": 40.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1949996948242}, {"option": "QQQ261103P00670000", "bid": 3.34, "bid_size": 38.0, "ask": 3.38, "ask_size": 167.0, "iv": 0.3169, "open_interest": 298.0, "volume": 435.0, "delta": -0.1609, "gamma": 0.0062, "vega": 0.3038, "theta": -0.4269, "rho": -0.0296, "theo": 3.3487, "change": -1.225, "open": 4.25, "high": 4.74, "low": 2.97, "tick": "no_change", "last_trade_price": 3.42, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -26.3724, "prev_day_close": 4.64499998092651}, {"option": "QQQ261103C00675000", "bid": 35.64, "bid_size": 30.0, "ask": 35.93, "ask_size": 30.0, "iv": 0.3057, "open_interest": 3.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0071, "vega": 0.3362, "theta": -0.462, "rho": 0.1471, "theo": 35.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.95, "last_trade_time": "2026-10-22T14:33:55", "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "QQQ261103P00675000", "bid": 4.01, "bid_size": 30.0, "ask": 4.05, "ask_size": 150.0, "iv": 0.3082, "open_interest": 225.0, "volume": 275.0, "delta": -0.1896, "gamma": 0.0071, "vega": 0.3367, "theta": -0.4636, "rho": -0.0352, "theo": 4.0113, "change": -1.42, "open": 5.24, "high": 5.43, "low": 3.61, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-10-23T14:32:31", "percent_change": -25.8182, "prev_day_close": 5.5}, {"option": "QQQ261103C00680000", "bid": 31.45, "bid_size": 38.0, "ask": 31.72, "ask_size": 30.0, "iv": 0.2972, "open_interest": 10.0, "volume": 8.0, "delta": 0.7776, "gamma": 0.008, "vega": 0.3693, "theta": -0.4971, "rho": 0.1419, "theo": 31.6505, "change": 1.07, "open": 31.18, "high": 31.18, "low": 31.18, "tick": "up", "last_trade_price": 31.18, "last_trade_time": "2026-10-23T10:02:22", "percent_change": 3.55364, "prev_day_close": 30.1099996566772}, {"option": "QQQ261103P00680000", "bid": 4.8, "bid_size": 30.0, "ask": 4.84, "ask_size": 31.0, "iv": 0.2994, "open_interest": 16083.0, "volume": 457.0, "delta": -0.2229, "gamma": 0.0081, "vega": 0.3697, "theta": -0.499, "rho": -0.0407, "theo": 4.8087, "change": -1.615, "open": 6.35, "high": 6.42, "low": 4.25, "tick": "no_change", "last_trade_price": 4.88, "last_trade_time": "2026-10-23T14:22:07", "percent_change": -24.8653, "prev_day_close": 6.49499988555908}, {"option": "QQQ261103C00685000", "bid": 27.37, "bid_size": 40.0, "ask": 27.68, "ask_size": 30.0, "iv": 0.2884, "open_interest": 14.0, "volume": 8.0, "delta": 0.7394, "gamma": 0.009, "vega": 0.4019, "theta": -0.529, "rho": 0.1356, "theo": 27.609, "change": 2.295, "open": 26.6, "high": 28.6, "low": 26.6, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-10-23T11:29:47", "percent_change": 8.72458, "prev_day_close": 26.3049993515015}, {"option": "QQQ261103P00685000", "bid": 5.75, "bid_size": 30.0, "ask": 5.8, "ask_size": 144.0, "iv": 0.2907, "open_interest": 341.0, "volume": 377.0, "delta": -0.2613, "gamma": 0.0091, "vega": 0.4026, "theta": -0.5314, "rho": -0.0468, "theo": 5.7642, "change": -1.835, "open": 7.51, "high": 7.51, "low": 5.12, "tick": "no_change", "last_trade_price": 5.86, "last_trade_time": "2026-10-23T14:32:24", "percent_change": -23.8467, "prev_day_close": 7.6949999332428}, {"option": "QQQ261103C00690000", "bid": 23.72, "bid_size": 11.0, "ask": 23.79, "ask_size": 30.0, "iv": 0.282, "open_interest": 14.0, "volume": 99.0, "delta": 0.6959, "gamma": 0.01, "vega": 0.4325, "theta": -0.5557, "rho": 0.1282, "theo": 23.752, "change": 0.895, "open": 23.07, "high": 25.13, "low": 22.83, "tick": "no_change", "last_trade_price": 23.59, "last_trade_time": "2026-10-23T13:51:25", "percent_change": 3.9436, "prev_day_close": 22.6950006484985}, {"option": "QQQ261103P00690000", "bid": 6.88, "bid_size": 46.0, "ask": 6.93, "ask_size": 13.0, "iv": 0.2821, "open_interest": 472.0, "volume": 227.0, "delta": -0.3051, "gamma": 0.0101, "vega": 0.4332, "theta": -0.5587, "rho": -0.0547, "theo": 6.9051, "change": -2.045, "open": 9.02, "high": 9.02, "low": 6.18, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-23T14:16:28", "percent_change": -22.6092, "prev_day_close": 9.04500007629394}, {"option": "QQQ261103C00695000", "bid": 20.08, "bid_size": 11.0, "ask": 20.15, "ask_size": 30.0, "iv": 0.2736, "open_interest": 2.0, "volume": 12.0, "delta": 0.6468, "gamma": 0.011, "vega": 0.4589, "theta": -0.5748, "rho": 0.1196, "theo": 20.1097, "change": 1.795, "open": 19.22, "high": 21.16, "low": 19.08, "tick": "down", "last_trade_price": 21.09, "last_trade_time": "2026-10-23T11:05:17", "percent_change": 9.30293, "prev_day_close": 19.2950000762939}, {"option": "QQQ261103P00695000", "bid": 8.23, "bid_size": 12.0, "ask": 8.29, "ask_size": 94.0, "iv": 0.2737, "open_interest": 414.0, "volume": 801.0, "delta": -0.3546, "gamma": 0.0111, "vega": 0.4591, "theta": -0.5787, "rho": -0.0629, "theo": 8.2634, "change": -2.25, "open": 10.48, "high": 10.48, "low": 7.26, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -21.1268, "prev_day_close": 10.6499996185303}, {"option": "QQQ261103C00700000", "bid": 16.68, "bid_size": 11.0, "ask": 16.75, "ask_size": 38.0, "iv": 0.2653, "open_interest": 31.0, "volume": 25.0, "delta": 0.5922, "gamma": 0.0118, "vega": 0.4789, "theta": -0.5839, "rho": 0.11, "theo": 16.7153, "change": 1.05, "open": 15.57, "high": 17.9, "low": 15.57, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-10-23T12:27:47", "percent_change": 6.50155, "prev_day_close": 16.1499996185303}, {"option": "QQQ261103P00700000", "bid": 9.83, "bid_size": 16.0, "ask": 9.9, "ask_size": 129.0, "iv": 0.2653, "open_interest": 251.0, "volume": 159.0, "delta": -0.4097, "gamma": 0.0119, "vega": 0.479, "theta": -0.5887, "rho": -0.0708, "theo": 9.872, "change": -2.485, "open": 12.01, "high": 12.7, "low": 8.83, "tick": "up", "last_trade_price": 10.03, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -19.8562, "prev_day_close": 12.5149998664856}, {"option": "QQQ261103C00701000", "bid": 16.03, "bid_size": 38.0, "ask": 16.1, "ask_size": 30.0, "iv": 0.2637, "open_interest": 10.0, "volume": 3.0, "delta": 0.5806, "gamma": 0.012, "vega": 0.482, "theta": -0.5843, "rho": 0.1079, "theo": 16.0691, "change": 1.31, "open": 16.9, "high": 16.91, "low": 16.84, "tick": "down", "last_trade_price": 16.84, "last_trade_time": "2026-10-23T11:15:23", "percent_change": 8.43529, "prev_day_close": 15.5299997329712}, {"option": "QQQ261103P00701000", "bid": 10.18, "bid_size": 30.0, "ask": 10.25, "ask_size": 108.0, "iv": 0.2635, "open_interest": 40.0, "volume": 10.0, "delta": -0.4213, "gamma": 0.0121, "vega": 0.482, "theta": -0.5893, "rho": -0.0729, "theo": 10.2261, "change": -2.55, "open": 9.5, "high": 10.36, "low": 9.5, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-10-23T14:16:29", "percent_change": -19.7674, "prev_day_close": 12.8999996185303}, {"option": "QQQ261103C00702000", "bid": 15.4, "bid_size": 11.0, "ask": 15.48, "ask_size": 38.0, "iv": 0.2622, "open_interest": 14.0, "volume": 6.0, "delta": 0.5689, "gamma": 0.0121, "vega": 0.4846, "theta": -0.5841, "rho": 0.1058, "theo": 15.4346, "change": 1.12, "open": 14.97, "high": 16.08, "low": 14.97, "tick": "up", "last_trade_price": 16.08, "last_trade_time": "2026-10-23T11:14:03", "percent_change": 7.48663, "prev_day_close": 14.960000038147}, {"option": "QQQ261103P00702000", "bid": 10.55, "bid_size": 30.0, "ask": 10.62, "ask_size": 92.0, "iv": 0.262, "open_interest": 34.0, "volume": 3.0, "delta": -0.4332, "gamma": 0.0122, "vega": 0.4846, "theta": -0.5894, "rho": -0.0749, "theo": 10.5918, "change": -2.93, "open": 13.41, "high": 13.41, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-23T12:31:40", "percent_change": -21.9805, "prev_day_close": 13.3299999237061}, {"option": "QQQ261103C00703000", "bid": 14.77, "bid_size": 39.0, "ask": 14.85, "ask_size": 30.0, "iv": 0.2605, "open_interest": 14.0, "volume": 8.0, "delta": 0.5569, "gamma": 0.0122, "vega": 0.4869, "theta": -0.5835, "rho": 0.1036, "theo": 14.8121, "change": 0.35, "open": 15.65, "high": 16.5, "low": 14.78, "tick": "down", "last_trade_price": 14.78, "last_trade_time": "2026-10-23T14:07:04", "percent_change": 2.4255, "prev_day_close": 14.4299998283386}, {"option": "QQQ261103P00703000", "bid": 10.91, "bid_size": 42.0, "ask": 10.99, "ask_size": 11.0, "iv": 0.2605, "open_interest": 69.0, "volume": 5.0, "delta": -0.4452, "gamma": 0.0124, "vega": 0.4868, "theta": -0.589, "rho": -0.0747, "theo": 10.9706, "change": -2.17, "open": 12.42, "high": 12.42, "low": 11.61, "tick": "down", "last_trade_price": 11.61, "last_trade_time": "2026-10-23T13:27:37", "percent_change": -15.7475, "prev_day_close": 13.7800002098084}, {"option": "QQQ261103C00704000", "bid": 14.17, "bid_size": 11.0, "ask": 14.23, "ask_size": 30.0, "iv": 0.2588, "open_interest": 15.0, "volume": 9.0, "delta": 0.5448, "gamma": 0.0124, "vega": 0.4888, "theta": -0.5823, "rho": 0.1015, "theo": 14.2017, "change": 1.085, "open": 13.42, "high": 15.19, "low": 13.42, "tick": "up", "last_trade_price": 14.93, "last_trade_time": "2026-10-23T11:15:23", "percent_change": 7.83677, "prev_day_close": 13.8449997901916}, {"option": "QQQ261103P00704000", "bid": 11.31, "bid_size": 30.0, "ask": 11.38, "ask_size": 11.0, "iv": 0.2588, "open_interest": 22.0, "volume": 20.0, "delta": -0.4575, "gamma": 0.0125, "vega": 0.4885, "theta": -0.5881, "rho": -0.0762, "theo": 11.3624, "change": -3.125, "open": 12.2, "high": 12.25, "low": 11.07, "tick": "down", "last_trade_price": 11.07, "last_trade_time": "2026-10-23T12:41:19", "percent_change": -22.0148, "prev_day_close": 14.1950001716614}, {"option": "QQQ261103C00705000", "bid": 13.57, "bid_size": 16.0, "ask": 13.63, "ask_size": 70.0, "iv": 0.2571, "open_interest": 33.0, "volume": 32.0, "delta": 0.5325, "gamma": 0.0125, "vega": 0.4902, "theta": -0.5805, "rho": 0.0993, "theo": 13.6035, "change": 0.63, "open": 13.65, "high": 14.5, "low": 13.39, "tick": "up", "last_trade_price": 13.92, "last_trade_time": "2026-10-23T13:58:50", "percent_change": 4.74041, "prev_day_close": 13.289999961853}, {"option": "QQQ261103P00705000", "bid": 11.72, "bid_size": 76.0, "ask": 11.79, "ask_size": 76.0, "iv": 0.2573, "open_interest": 212.0, "volume": 46.0, "delta": -0.47, "gamma": 0.0126, "vega": 0.4899, "theta": -0.5866, "rho": -0.0785, "theo": 11.7661, "change": -2.775, "open": 14.56, "high": 14.56, "low": 10.46, "tick": "down", "last_trade_price": 11.86, "last_trade_time": "2026-10-23T14:20:52", "percent_change": -18.9614, "prev_day_close": 14.6350002288818}, {"option": "QQQ261103C00706000", "bid": 12.98, "bid_size": 79.0, "ask": 13.05, "ask_size": 30.0, "iv": 0.2557, "open_interest": 11.0, "volume": 139.0, "delta": 0.5201, "gamma": 0.0126, "vega": 0.4912, "theta": -0.5782, "rho": 0.097, "theo": 13.018, "change": 0.09, "open": 13.01, "high": 14.35, "low": 12.5, "tick": "down", "last_trade_price": 12.82, "last_trade_time": "2026-10-23T14:26:43", "percent_change": 0.706991, "prev_day_close": 12.7300000190735}, {"option": "QQQ261103P00706000", "bid": 12.13, "bid_size": 30.0, "ask": 12.21, "ask_size": 63.0, "iv": 0.2555, "open_interest": 21.0, "volume": 58.0, "delta": -0.4826, "gamma": 0.0127, "vega": 0.4909, "theta": -0.5845, "rho": -0.0809, "theo": 12.182, "change": -2.755, "open": 11.55, "high": 13.07, "low": 11.18, "tick": "no_change", "last_trade_price": 12.36, "last_trade_time": "2026-10-23T13:51:46", "percent_change": -18.2269, "prev_day_close": 15.1149997711182}, {"option": "QQQ261103C00707000", "bid": 12.41, "bid_size": 30.0, "ask": 12.48, "ask_size": 59.0, "iv": 0.2542, "open_interest": 15.0, "volume": 145.0, "delta": 0.5075, "gamma": 0.0127, "vega": 0.4917, "theta": -0.5753, "rho": 0.0947, "theo": 12.4456, "change": -0.11, "open": 13.36, "high": 13.78, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-10-23T13:27:01", "percent_change": -0.900901, "prev_day_close": 12.210000038147}, {"option": "QQQ261103P00707000", "bid": 12.55, "bid_size": 39.0, "ask": 12.64, "ask_size": 61.0, "iv": 0.2541, "open_interest": 19.0, "volume": 204.0, "delta": -0.4954, "gamma": 0.0128, "vega": 0.4914, "theta": -0.5819, "rho": -0.0828, "theo": 12.6105, "change": -2.76, "open": 12.68, "high": 13.35, "low": 11.47, "tick": "no_change", "last_trade_price": 12.83, "last_trade_time": "2026-10-23T13:46:37", "percent_change": -17.7037, "prev_day_close": 15.5900001525879}, {"option": "QQQ261103C00708000", "bid": 11.86, "bid_size": 17.0, "ask": 11.92, "ask_size": 70.0, "iv": 0.2525, "open_interest": 114.0, "volume": 133.0, "delta": 0.4947, "gamma": 0.0127, "vega": 0.4918, "theta": -0.5718, "rho": 0.0923, "theo": 11.8865, "change": 0.025, "open": 12.25, "high": 13.24, "low": 11.74, "tick": "down", "last_trade_price": 11.74, "last_trade_time": "2026-10-23T13:55:10", "percent_change": 0.2134, "prev_day_close": 11.7150001525879}, {"option": "QQQ261103P00708000", "bid": 13.02, "bid_size": 57.0, "ask": 13.08, "ask_size": 10.0, "iv": 0.2527, "open_interest": 31.0, "volume": 35.0, "delta": -0.5083, "gamma": 0.0129, "vega": 0.4911, "theta": -0.5787, "rho": -0.0842, "theo": 13.0527, "change": -3.1, "open": 15.02, "high": 15.02, "low": 11.87, "tick": "down", "last_trade_price": 12.98, "last_trade_time": "2026-10-23T13:58:04", "percent_change": -19.2786, "prev_day_close": 16.0799999237061}, {"option": "QQQ261103C00709000", "bid": 11.31, "bid_size": 69.0, "ask": 11.37, "ask_size": 93.0, "iv": 0.2511, "open_interest": 20.0, "volume": 15.0, "delta": 0.4818, "gamma": 0.0128, "vega": 0.4914, "theta": -0.5678, "rho": 0.09, "theo": 11.341, "change": 0.235, "open": 10.47, "high": 12.62, "low": 10.37, "tick": "no_change", "last_trade_price": 11.45, "last_trade_time": "2026-10-23T13:12:27", "percent_change": 2.09541, "prev_day_close": 11.2150001525879}, {"option": "QQQ261103P00709000", "bid": 13.45, "bid_size": 62.0, "ask": 13.54, "ask_size": 61.0, "iv": 0.2512, "open_interest": 36.0, "volume": 10.0, "delta": -0.5214, "gamma": 0.013, "vega": 0.4901, "theta": -0.5749, "rho": -0.0833, "theo": 13.5104, "change": -3.13, "open": 15.52, "high": 15.52, "low": 12.18, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-10-23T13:58:05", "percent_change": -18.8782, "prev_day_close": 16.5799999237061}, {"option": "QQQ261103C00710000", "bid": 10.78, "bid_size": 57.0, "ask": 10.83, "ask_size": 123.0, "iv": 0.2495, "open_interest": 178.0, "volume": 126.0, "delta": 0.4688, "gamma": 0.0129, "vega": 0.4904, "theta": -0.5631, "rho": 0.0876, "theo": 10.8091, "change": -0.145, "open": 9.85, "high": 12.25, "low": 9.85, "tick": "down", "last_trade_price": 10.59, "last_trade_time": "2026-10-23T14:26:15", "percent_change": -1.35072, "prev_day_close": 10.7350001335144}, {"option": "QQQ261103P00710000", "bid": 13.94, "bid_size": 30.0, "ask": 14.01, "ask_size": 10.0, "iv": 0.2496, "open_interest": 209.0, "volume": 191.0, "delta": -0.5346, "gamma": 0.013, "vega": 0.4891, "theta": -0.5705, "rho": -0.0857, "theo": 13.9819, "change": -2.995, "open": 17.15, "high": 17.15, "low": 12.96, "tick": "up", "last_trade_price": 14.12, "last_trade_time": "2026-10-23T14:26:15", "percent_change": -17.4993, "prev_day_close": 17.1149997711182}, {"option": "QQQ261103C00711000", "bid": 10.27, "bid_size": 13.0, "ask": 10.33, "ask_size": 92.0, "iv": 0.2482, "open_interest": 5.0, "volume": 4.0, "delta": 0.4557, "gamma": 0.0129, "vega": 0.489, "theta": -0.5578, "rho": 0.0853, "theo": 10.2909, "change": 1.015, "open": 10.38, "high": 11.27, "low": 10.38, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-10-23T10:48:10", "percent_change": 9.89761, "prev_day_close": 10.2549996376038}, {"option": "QQQ261103P00711000", "bid": 14.41, "bid_size": 30.0, "ask": 14.5, "ask_size": 72.0, "iv": 0.248, "open_interest": 84.0, "volume": 12.0, "delta": -0.5479, "gamma": 0.0131, "vega": 0.4878, "theta": -0.5655, "rho": -0.0882, "theo": 14.4663, "change": -3.805, "open": 16.21, "high": 16.44, "low": 13.85, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-10-23T11:13:50", "percent_change": -21.552, "prev_day_close": 17.6549997329712}, {"option": "QQQ261103C00712000", "bid": 9.76, "bid_size": 75.0, "ask": 9.82, "ask_size": 30.0, "iv": 0.2466, "open_interest": 41.0, "volume": 18.0, "delta": 0.4425, "gamma": 0.0129, "vega": 0.4869, "theta": -0.5519, "rho": 0.0828, "theo": 9.7869, "change": 0.155, "open": 9.9, "high": 11.31, "low": 9.57, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-10-23T13:58:06", "percent_change": 1.58244, "prev_day_close": 9.79500007629394}, {"option": "QQQ261103P00712000", "bid": 14.91, "bid_size": 30.0, "ask": 15.0, "ask_size": 59.0, "iv": 0.2467, "open_interest": 33.0, "volume": 14.0, "delta": -0.5614, "gamma": 0.0131, "vega": 0.4857, "theta": -0.5599, "rho": -0.0902, "theo": 14.9644, "change": -2.735, "open": 18.11, "high": 18.11, "low": 15.19, "tick": "up", "last_trade_price": 15.46, "last_trade_time": "2026-10-23T13:56:33", "percent_change": -15.0316, "prev_day_close": 18.1950006484985}, {"option": "QQQ261103C00713000", "bid": 9.28, "bid_size": 20.0, "ask": 9.34, "ask_size": 40.0, "iv": 0.2453, "open_interest": 122.0, "volume": 7.0, "delta": 0.4292, "gamma": 0.0129, "vega": 0.4843, "theta": -0.5454, "rho": 0.0803, "theo": 9.2973, "change": 0.9, "open": 9.22, "high": 10.25, "low": 9.22, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-10-23T10:48:10", "percent_change": 9.62567, "prev_day_close": 9.34999990463257}, {"option": "QQQ261103P00713000", "bid": 15.43, "bid_size": 30.0, "ask": 15.51, "ask_size": 10.0, "iv": 0.2451, "open_interest": 11.0, "volume": 2.0, "delta": -0.5748, "gamma": 0.0131, "vega": 0.483, "theta": -0.5539, "rho": -0.0919, "theo": 15.4768, "change": -4.175, "open": 18.39, "high": 18.39, "low": 14.56, "tick": "down", "last_trade_price": 14.56, "last_trade_time": "2026-10-23T11:30:24", "percent_change": -22.2845, "prev_day_close": 18.7349996566772}, {"option": "QQQ261103C00714000", "bid": 8.8, "bid_size": 72.0, "ask": 8.86, "ask_size": 30.0, "iv": 0.2438, "open_interest": 33.0, "volume": 6.0, "delta": 0.4159, "gamma": 0.0129, "vega": 0.4812, "theta": -0.5384, "rho": 0.0779, "theo": 8.8222, "change": 0.145, "open": 9.05, "high": 9.05, "low": 9.05, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-10-23T13:08:35", "percent_change": 1.6283, "prev_day_close": 8.90500020980835}, {"option": "QQQ261103P00714000", "bid": 15.95, "bid_size": 30.0, "ask": 16.04, "ask_size": 66.0, "iv": 0.2437, "open_interest": 69.0, "volume": 5.0, "delta": -0.5884, "gamma": 0.0131, "vega": 0.4784, "theta": -0.5471, "rho": -0.0899, "theo": 16.006, "change": -3.365, "open": 16.8, "high": 16.8, "low": 15.08, "tick": "up", "last_trade_price": 15.94, "last_trade_time": "2026-10-23T13:58:05", "percent_change": -17.4307, "prev_day_close": 19.3049993515015}, {"option": "QQQ261103C00715000", "bid": 8.34, "bid_size": 67.0, "ask": 8.39, "ask_size": 128.0, "iv": 0.2423, "open_interest": 168.0, "volume": 114.0, "delta": 0.4026, "gamma": 0.0129, "vega": 0.4776, "theta": -0.5307, "rho": 0.0754, "theo": 8.3617, "change": -0.23, "open": 8.5, "high": 9.42, "low": 8.1, "tick": "down", "last_trade_price": 8.27, "last_trade_time": "2026-10-23T14:09:19", "percent_change": -2.70588, "prev_day_close": 8.5}, {"option": "QQQ261103P00715000", "bid": 16.5, "bid_size": 54.0, "ask": 16.58, "ask_size": 55.0, "iv": 0.2424, "open_interest": 438.0, "volume": 63.0, "delta": -0.6021, "gamma": 0.0131, "vega": 0.4746, "theta": -0.5397, "rho": -0.0917, "theo": 16.5506, "change": -3.205, "open": 19.58, "high": 19.58, "low": 15.67, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-10-23T14:22:44", "percent_change": -16.142, "prev_day_close": 19.8550004959106}, {"option": "QQQ261103C00716000", "bid": 7.9, "bid_size": 15.0, "ask": 7.96, "ask_size": 89.0, "iv": 0.241, "open_interest": 11.0, "volume": 52.0, "delta": 0.3892, "gamma": 0.0129, "vega": 0.4734, "theta": -0.5224, "rho": 0.073, "theo": 7.9156, "change": 0.195, "open": 8.28, "high": 8.28, "low": 8.28, "tick": "no_change", "last_trade_price": 8.28, "last_trade_time": "2026-10-23T11:43:34", "percent_change": 2.41187, "prev_day_close": 8.08500003814697}, {"option": "QQQ261103P00716000", "bid": 17.05, "bid_size": 30.0, "ask": 17.15, "ask_size": 72.0, "iv": 0.2408, "open_interest": 45.0, "volume": 21.0, "delta": -0.6157, "gamma": 0.0131, "vega": 0.4708, "theta": -0.5317, "rho": -0.0942, "theo": 17.1085, "change": -2.255, "open": 20.07, "high": 20.07, "low": 18.27, "tick": "no_change", "last_trade_price": 18.27, "last_trade_time": "2026-10-23T10:35:29", "percent_change": -10.9866, "prev_day_close": 20.5249996185303}, {"option": "QQQ261103C00717000", "bid": 7.47, "bid_size": 15.0, "ask": 7.52, "ask_size": 112.0, "iv": 0.2395, "open_interest": 21.0, "volume": 37.0, "delta": 0.3758, "gamma": 0.0128, "vega": 0.4686, "theta": -0.5136, "rho": 0.0705, "theo": 7.4841, "change": -0.28, "open": 7.28, "high": 8.82, "low": 7.28, "tick": "no_change", "last_trade_price": 7.41, "last_trade_time": "2026-10-23T14:09:19", "percent_change": -3.64109, "prev_day_close": 7.68999981880188}, {"option": "QQQ261103P00717000", "bid": 17.63, "bid_size": 30.0, "ask": 17.72, "ask_size": 30.0, "iv": 0.2393, "open_interest": 34.0, "volume": 2.0, "delta": -0.6294, "gamma": 0.013, "vega": 0.466, "theta": -0.5232, "rho": -0.0956, "theo": 17.6806, "change": -3.585, "open": 16.51, "high": 17.58, "low": 16.51, "tick": "up", "last_trade_price": 17.58, "last_trade_time": "2026-10-23T13:58:05", "percent_change": -16.9383, "prev_day_close": 21.164999961853}, {"option": "QQQ261103C00718000", "bid": 7.05, "bid_size": 86.0, "ask": 7.11, "ask_size": 41.0, "iv": 0.2383, "open_interest": 68.0, "volume": 18.0, "delta": 0.3624, "gamma": 0.0127, "vega": 0.4632, "theta": -0.5043, "rho": 0.068, "theo": 7.0675, "change": -0.35, "open": 7.11, "high": 8.16, "low": 6.96, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-10-23T14:17:53", "percent_change": -4.78796, "prev_day_close": 7.31000018119812}, {"option": "QQQ261103P00718000", "bid": 18.21, "bid_size": 30.0, "ask": 18.3, "ask_size": 58.0, "iv": 0.238, "open_interest": 110.0, "volume": 2.0, "delta": -0.643, "gamma": 0.013, "vega": 0.4603, "theta": -0.5144, "rho": -0.0969, "theo": 18.2675, "change": -4.04, "open": 19.93, "high": 19.93, "low": 17.78, "tick": "down", "last_trade_price": 17.78, "last_trade_time": "2026-10-23T10:41:52", "percent_change": -18.5151, "prev_day_close": 21.8199996948242}, {"option": "QQQ261103C00719000", "bid": 6.65, "bid_size": 57.0, "ask": 6.7, "ask_size": 101.0, "iv": 0.2368, "open_interest": 9.0, "volume": 51.0, "delta": 0.3491, "gamma": 0.0126, "vega": 0.4572, "theta": -0.4944, "rho": 0.0655, "theo": 6.6658, "change": -0.345, "open": 7.08, "high": 7.39, "low": 6.5, "tick": "down", "last_trade_price": 6.59, "last_trade_time": "2026-10-23T14:09:19", "percent_change": -4.97476, "prev_day_close": 6.93499994277954}, {"option": "QQQ261103P00719000", "bid": 18.82, "bid_size": 30.0, "ask": 18.91, "ask_size": 76.0, "iv": 0.2365, "open_interest": 17.0, "volume": 24.0, "delta": -0.6567, "gamma": 0.0129, "vega": 0.452, "theta": -0.5048, "rho": -0.0937, "theo": 18.8719, "change": -2.93, "open": 20.72, "high": 20.72, "low": 17.61, "tick": "up", "last_trade_price": 19.52, "last_trade_time": "2026-10-23T13:12:58", "percent_change": -13.0512, "prev_day_close": 22.4499998092651}, {"option": "QQQ261103C00720000", "bid": 6.26, "bid_size": 110.0, "ask": 6.3, "ask_size": 135.0, "iv": 0.2353, "open_interest": 335.0, "volume": 313.0, "delta": 0.3359, "gamma": 0.0125, "vega": 0.4509, "theta": -0.484, "rho": 0.063, "theo": 6.2788, "change": -0.375, "open": 6.01, "high": 7.17, "low": 5.88, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-10-23T14:14:17", "percent_change": -5.69476, "prev_day_close": 6.58500003814697}, {"option": "QQQ261103P00720000", "bid": 19.44, "bid_size": 30.0, "ask": 19.87, "ask_size": 62.0, "iv": 0.239, "open_interest": 274.0, "volume": 9.0, "delta": -0.6702, "gamma": 0.0128, "vega": 0.4455, "theta": -0.4945, "rho": -0.0959, "theo": 19.4918, "change": -3.145, "open": 20.84, "high": 20.84, "low": 19.45, "tick": "up", "last_trade_price": 20.06, "last_trade_time": "2026-10-23T13:08:54", "percent_change": -13.5531, "prev_day_close": 23.2049999237061}, {"option": "QQQ261103C00721000", "bid": 5.89, "bid_size": 46.0, "ask": 5.94, "ask_size": 101.0, "iv": 0.2342, "open_interest": 31.0, "volume": 111.0, "delta": 0.3227, "gamma": 0.0124, "vega": 0.444, "theta": -0.4731, "rho": 0.0606, "theo": 5.9063, "change": -0.395, "open": 6.58, "high": 6.59, "low": 5.78, "tick": "no_change", "last_trade_price": 5.84, "last_trade_time": "2026-10-23T14:09:19", "percent_change": -6.33521, "prev_day_close": 6.2350001335144}, {"option": "QQQ261103P00721000", "bid": 20.0, "bid_size": 30.0, "ask": 20.34, "ask_size": 47.0, "iv": 0.235, "open_interest": 7.0, "volume": 12.0, "delta": -0.6837, "gamma": 0.0127, "vega": 0.4393, "theta": -0.4838, "rho": -0.0978, "theo": 20.1248, "change": -3.645, "open": 19.12, "high": 20.07, "low": 19.12, "tick": "up", "last_trade_price": 20.07, "last_trade_time": "2026-10-23T12:26:26", "percent_change": -15.37, "prev_day_close": 23.7150001525879}, {"option": "QQQ261103C00722000", "bid": 5.53, "bid_size": 85.0, "ask": 5.57, "ask_size": 30.0, "iv": 0.2327, "open_interest": 40.0, "volume": 14.0, "delta": 0.3096, "gamma": 0.0122, "vega": 0.4365, "theta": -0.4617, "rho": 0.0582, "theo": 5.5484, "change": -0.405, "open": 6.24, "high": 6.34, "low": 5.49, "tick": "no_change", "last_trade_price": 5.49, "last_trade_time": "2026-10-23T14:09:20", "percent_change": -6.87023, "prev_day_close": 5.89499998092651}, {"option": "QQQ261103P00722000", "bid": 20.64, "bid_size": 30.0, "ask": 21.14, "ask_size": 30.0, "iv": 0.2354, "open_interest": 98.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.0125, "vega": 0.4315, "theta": -0.4729, "rho": -0.0968, "theo": 20.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.41, "last_trade_time": "2026-10-22T13:45:15", "percent_change": 0.0, "prev_day_close": 24.3699998855591}, {"option": "QQQ261103C00723000", "bid": 5.18, "bid_size": 112.0, "ask": 5.23, "ask_size": 121.0, "iv": 0.2314, "open_interest": 12.0, "volume": 31.0, "delta": 0.2967, "gamma": 0.0121, "vega": 0.4284, "theta": -0.4499, "rho": 0.0557, "theo": 5.2051, "change": 0.105, "open": 5.22, "high": 6.23, "low": 5.22, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-10-23T11:24:40", "percent_change": 1.88341, "prev_day_close": 5.57500004768372}, {"option": "QQQ261103P00723000", "bid": 21.37, "bid_size": 30.0, "ask": 21.81, "ask_size": 52.0, "iv": 0.2351, "open_interest": 39.0, "volume": 3.0, "delta": -0.7105, "gamma": 0.0124, "vega": 0.423, "theta": -0.4616, "rho": -0.0945, "theo": 21.4345, "change": -4.725, "open": 22.56, "high": 22.56, "low": 20.03, "tick": "up", "last_trade_price": 20.41, "last_trade_time": "2026-10-23T12:14:07", "percent_change": -18.7985, "prev_day_close": 25.1349992752075}, {"option": "QQQ261103C00724000", "bid": 4.85, "bid_size": 102.0, "ask": 4.9, "ask_size": 124.0, "iv": 0.2301, "open_interest": 37.0, "volume": 23.0, "delta": 0.2839, "gamma": 0.0119, "vega": 0.4199, "theta": -0.4377, "rho": 0.0533, "theo": 4.8764, "change": -0.015, "open": 4.77, "high": 5.68, "low": 4.77, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-10-23T11:44:50", "percent_change": -0.284898, "prev_day_close": 5.2649998664856}, {"option": "QQQ261103P00724000", "bid": 22.02, "bid_size": 30.0, "ask": 22.49, "ask_size": 30.0, "iv": 0.2335, "open_interest": 9.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.0122, "vega": 0.4111, "theta": -0.4495, "rho": -0.0951, "theo": 22.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.26, "last_trade_time": "2026-10-22T14:27:09", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "QQQ261103C00725000", "bid": 4.54, "bid_size": 156.0, "ask": 4.58, "ask_size": 123.0, "iv": 0.2288, "open_interest": 316.0, "volume": 80.0, "delta": 0.2713, "gamma": 0.0117, "vega": 0.411, "theta": -0.4252, "rho": 0.051, "theo": 4.562, "change": -0.475, "open": 4.7, "high": 5.33, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-23T14:19:39", "percent_change": -9.54774, "prev_day_close": 4.97500014305115}, {"option": "QQQ261103P00725000", "bid": 22.73, "bid_size": 30.0, "ask": 23.23, "ask_size": 30.0, "iv": 0.2331, "open_interest": 89.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.012, "vega": 0.4027, "theta": -0.437, "rho": -0.0974, "theo": 22.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.01, "last_trade_time": "2026-10-22T14:20:45", "percent_change": 0.0, "prev_day_close": 26.6199998855591}, {"option": "QQQ261103C00726000", "bid": 4.24, "bid_size": 49.0, "ask": 4.28, "ask_size": 134.0, "iv": 0.2276, "open_interest": 15.0, "volume": 3.0, "delta": 0.2588, "gamma": 0.0115, "vega": 0.4018, "theta": -0.4123, "rho": 0.0487, "theo": 4.2616, "change": -0.495, "open": 4.95, "high": 4.95, "low": 4.16, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-10-23T14:17:53", "percent_change": -10.5656, "prev_day_close": 4.68499994277954}, {"option": "QQQ261103P00726000", "bid": 23.42, "bid_size": 30.0, "ask": 23.65, "ask_size": 30.0, "iv": 0.2281, "open_interest": 11.0, "volume": 0.0, "delta": -0.7495, "gamma": 0.0118, "vega": 0.394, "theta": -0.4244, "rho": -0.0959, "theo": 23.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.55, "last_trade_time": "2026-10-22T12:41:20", "percent_change": 0.0, "prev_day_close": 27.2250003814697}, {"option": "QQQ261103C00727000", "bid": 3.95, "bid_size": 112.0, "ask": 3.99, "ask_size": 97.0, "iv": 0.2263, "open_interest": 29.0, "volume": 1.0, "delta": 0.2466, "gamma": 0.0112, "vega": 0.392, "theta": -0.3991, "rho": 0.0464, "theo": 3.9752, "change": -0.575, "open": 3.84, "high": 3.84, "low": 3.84, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-10-23T13:33:11", "percent_change": -13.0238, "prev_day_close": 4.41499996185303}, {"option": "QQQ261103P00727000", "bid": 24.14, "bid_size": 30.0, "ask": 24.54, "ask_size": 30.0, "iv": 0.2291, "open_interest": 26.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0116, "vega": 0.3832, "theta": -0.4117, "rho": -0.0961, "theo": 24.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-10-22T12:07:51", "percent_change": 0.0, "prev_day_close": 27.9399995803833}, {"option": "QQQ261103C00728000", "bid": 3.68, "bid_size": 51.0, "ask": 3.72, "ask_size": 120.0, "iv": 0.2251, "open_interest": 4.0, "volume": 4.0, "delta": 0.2346, "gamma": 0.011, "vega": 0.3817, "theta": -0.3857, "rho": 0.0441, "theo": 3.7027, "change": -0.075, "open": 3.67, "high": 4.62, "low": 3.67, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-10-23T11:09:45", "percent_change": -1.80941, "prev_day_close": 4.14499998092651}, {"option": "QQQ261103P00728000", "bid": 24.87, "bid_size": 30.0, "ask": 25.36, "ask_size": 44.0, "iv": 0.2291, "open_interest": 9.0, "volume": 3.0, "delta": -0.7747, "gamma": 0.0114, "vega": 0.371, "theta": -0.3985, "rho": -0.0925, "theo": 24.9741, "change": -3.94, "open": 28.35, "high": 28.35, "low": 24.8, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-10-23T12:26:39", "percent_change": -13.7091, "prev_day_close": 28.7399997711182}, {"option": "QQQ261103C00729000", "bid": 3.42, "bid_size": 104.0, "ask": 3.46, "ask_size": 30.0, "iv": 0.2239, "open_interest": 8.0, "volume": 2.0, "delta": 0.2228, "gamma": 0.0107, "vega": 0.3711, "theta": -0.3721, "rho": 0.0419, "theo": 3.4441, "change": -0.27, "open": 3.79, "high": 3.79, "low": 3.63, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-10-23T13:05:40", "percent_change": -6.92308, "prev_day_close": 3.89999997615814}, {"option": "QQQ261103P00729000", "bid": 24.21, "bid_size": 30.0, "ask": 26.14, "ask_size": 30.0, "iv": 0.2081, "open_interest": 0.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.0111, "vega": 0.3583, "theta": -0.3849, "rho": -0.0936, "theo": 25.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5050001144409}, {"option": "QQQ261103C00730000", "bid": 3.18, "bid_size": 125.0, "ask": 3.21, "ask_size": 123.0, "iv": 0.2228, "open_interest": 493.0, "volume": 74.0, "delta": 0.2113, "gamma": 0.0105, "vega": 0.3604, "theta": -0.3584, "rho": 0.0398, "theo": 3.1988, "change": -0.47, "open": 3.42, "high": 3.79, "low": 3.14, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-23T14:03:35", "percent_change": -12.8065, "prev_day_close": 3.67000007629394}, {"option": "QQQ261103P00730000", "bid": 24.98, "bid_size": 30.0, "ask": 26.61, "ask_size": 9.0, "iv": 0.2025, "open_interest": 62.0, "volume": 2.0, "delta": -0.7987, "gamma": 0.0108, "vega": 0.3488, "theta": -0.3711, "rho": -0.0937, "theo": 26.4906, "change": -4.18, "open": 25.9, "high": 26.17, "low": 25.9, "tick": "up", "last_trade_price": 26.17, "last_trade_time": "2026-10-23T12:25:28", "percent_change": -13.7727, "prev_day_close": 30.3499994277954}, {"option": "QQQ261103C00731000", "bid": 2.94, "bid_size": 122.0, "ask": 2.98, "ask_size": 171.0, "iv": 0.2216, "open_interest": 8.0, "volume": 31.0, "delta": 0.2001, "gamma": 0.0102, "vega": 0.3495, "theta": -0.3445, "rho": 0.0377, "theo": 2.9667, "change": -0.545, "open": 3.4, "high": 3.46, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-23T13:52:49", "percent_change": -15.82, "prev_day_close": 3.44500005245209}, {"option": "QQQ261103P00731000", "bid": 25.69, "bid_size": 30.0, "ask": 27.55, "ask_size": 9.0, "iv": 0.202, "open_interest": 7.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0106, "vega": 0.3368, "theta": -0.3576, "rho": -0.0895, "theo": 27.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.81, "last_trade_time": "2026-10-21T15:39:20", "percent_change": 0.0, "prev_day_close": 30.289999961853}, {"option": "QQQ261103C00732000", "bid": 2.73, "bid_size": 199.0, "ask": 2.76, "ask_size": 196.0, "iv": 0.2206, "open_interest": 134.0, "volume": 7.0, "delta": 0.1892, "gamma": 0.0099, "vega": 0.3381, "theta": -0.3307, "rho": 0.0356, "theo": 2.7476, "change": -0.53, "open": 3.3, "high": 3.3, "low": 2.68, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-23T13:45:10", "percent_change": -16.4087, "prev_day_close": 3.23000001907349}, {"option": "QQQ261103P00732000", "bid": 27.91, "bid_size": 30.0, "ask": 28.5, "ask_size": 42.0, "iv": 0.2252, "open_interest": 5.0, "volume": 2.0, "delta": -0.8218, "gamma": 0.0103, "vega": 0.3241, "theta": -0.3439, "rho": -0.0863, "theo": 28.0603, "change": -4.19, "open": 27.83, "high": 27.83, "low": 26.83, "tick": "down", "last_trade_price": 26.83, "last_trade_time": "2026-10-23T12:46:25", "percent_change": -13.5074, "prev_day_close": 31.0200004577637}, {"option": "QQQ261103C00733000", "bid": 2.52, "bid_size": 137.0, "ask": 2.56, "ask_size": 197.0, "iv": 0.2201, "open_interest": 71.0, "volume": 6.0, "delta": 0.1782, "gamma": 0.0096, "vega": 0.326, "theta": -0.3167, "rho": 0.0335, "theo": 2.5369, "change": -0.205, "open": 2.82, "high": 3.1, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-10-23T12:24:32", "percent_change": -6.77686, "prev_day_close": 3.02499997615814}, {"option": "QQQ261103P00733000", "bid": 27.38, "bid_size": 30.0, "ask": 29.35, "ask_size": 30.0, "iv": 0.2023, "open_interest": 1.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.01, "vega": 0.3092, "theta": -0.3298, "rho": -0.0866, "theo": 28.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.64, "last_trade_time": "2026-10-21T14:59:11", "percent_change": 0.0, "prev_day_close": 32.6549987792969}, {"option": "QQQ261103C00734000", "bid": 2.33, "bid_size": 75.0, "ask": 2.36, "ask_size": 42.0, "iv": 0.219, "open_interest": 51.0, "volume": 16.0, "delta": 0.168, "gamma": 0.0093, "vega": 0.3144, "theta": -0.3029, "rho": 0.0316, "theo": 2.3436, "change": -0.08, "open": 2.59, "high": 2.75, "low": 2.59, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-23T12:17:25", "percent_change": -2.82685, "prev_day_close": 2.82999992370606}, {"option": "QQQ261103P00734000", "bid": 29.42, "bid_size": 30.0, "ask": 29.89, "ask_size": 30.0, "iv": 0.2176, "open_interest": 13.0, "volume": 2.0, "delta": -0.8434, "gamma": 0.0096, "vega": 0.2977, "theta": -0.3159, "rho": -0.0883, "theo": 29.6856, "change": -3.07, "open": 28.2, "high": 29.62, "low": 28.2, "tick": "up", "last_trade_price": 29.62, "last_trade_time": "2026-10-23T14:03:21", "percent_change": -9.39125, "prev_day_close": 32.6900005340576}, {"option": "QQQ261103C00735000", "bid": 2.15, "bid_size": 95.0, "ask": 2.18, "ask_size": 234.0, "iv": 0.2177, "open_interest": 399.0, "volume": 42.0, "delta": 0.1585, "gamma": 0.009, "vega": 0.3033, "theta": -0.2894, "rho": 0.0298, "theo": 2.1657, "change": -0.515, "open": 2.4, "high": 2.67, "low": 2.12, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -19.4707, "prev_day_close": 2.64499998092651}, {"option": "QQQ261103P00735000", "bid": 30.41, "bid_size": 30.0, "ask": 30.92, "ask_size": 23.0, "iv": 0.223, "open_interest": 30.0, "volume": 2.0, "delta": -0.8538, "gamma": 0.0093, "vega": 0.2861, "theta": -0.3021, "rho": -0.0819, "theo": 30.516, "change": -3.635, "open": 30.17, "high": 30.56, "low": 30.17, "tick": "up", "last_trade_price": 30.56, "last_trade_time": "2026-10-23T14:18:06", "percent_change": -10.6302, "prev_day_close": 34.1949996948242}, {"option": "QQQ261103C00736000", "bid": 1.98, "bid_size": 142.0, "ask": 2.01, "ask_size": 142.0, "iv": 0.2172, "open_interest": 31.0, "volume": 2.0, "delta": 0.1487, "gamma": 0.0086, "vega": 0.2912, "theta": -0.2758, "rho": 0.028, "theo": 1.9926, "change": -0.235, "open": 2.09, "high": 2.24, "low": 2.09, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-10-23T11:24:37", "percent_change": -9.49495, "prev_day_close": 2.47500002384186}, {"option": "QQQ261103P00736000", "bid": 31.2, "bid_size": 30.0, "ask": 31.8, "ask_size": 30.0, "iv": 0.2221, "open_interest": 1.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.009, "vega": 0.2719, "theta": -0.2884, "rho": -0.0811, "theo": 31.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.72, "last_trade_time": "2026-10-21T14:51:05", "percent_change": 0.0, "prev_day_close": 35.125}, {"option": "QQQ261103C00737000", "bid": 1.82, "bid_size": 127.0, "ask": 1.85, "ask_size": 49.0, "iv": 0.2162, "open_interest": 34.0, "volume": 5.0, "delta": 0.1397, "gamma": 0.0083, "vega": 0.2795, "theta": -0.2628, "rho": 0.0262, "theo": 1.8369, "change": -0.485, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-23T13:16:32", "percent_change": -20.9503, "prev_day_close": 2.31499993801117}, {"option": "QQQ261103P00737000", "bid": 32.0, "bid_size": 30.0, "ask": 32.66, "ask_size": 30.0, "iv": 0.2205, "open_interest": 7.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0086, "vega": 0.2583, "theta": -0.2747, "rho": -0.0773, "theo": 32.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.45, "last_trade_time": "2026-10-22T13:06:09", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "QQQ261103C00738000", "bid": 1.68, "bid_size": 267.0, "ask": 1.7, "ask_size": 251.0, "iv": 0.2155, "open_interest": 141.0, "volume": 11.0, "delta": 0.1309, "gamma": 0.008, "vega": 0.2676, "theta": -0.2496, "rho": 0.0246, "theo": 1.6872, "change": -0.495, "open": 2.05, "high": 2.11, "low": 1.66, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-23T13:29:21", "percent_change": -22.9698, "prev_day_close": 2.15500009059906}, {"option": "QQQ261103P00738000", "bid": 32.96, "bid_size": 30.0, "ask": 33.52, "ask_size": 30.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0083, "vega": 0.2449, "theta": -0.2612, "rho": -0.0779, "theo": 33.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.064998626709}, {"option": "QQQ261103C00739000", "bid": 1.54, "bid_size": 249.0, "ask": 1.57, "ask_size": 219.0, "iv": 0.2148, "open_interest": 30.0, "volume": 22.0, "delta": 0.1225, "gamma": 0.0076, "vega": 0.2561, "theta": -0.2369, "rho": 0.023, "theo": 1.5504, "change": -0.47, "open": 1.87, "high": 1.93, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-23T13:56:27", "percent_change": -23.3831, "prev_day_close": 2.00999999046326}, {"option": "QQQ261103P00739000", "bid": 33.77, "bid_size": 30.0, "ask": 34.4, "ask_size": 30.0, "iv": 0.2199, "open_interest": 1.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0079, "vega": 0.2344, "theta": -0.248, "rho": -0.0689, "theo": 33.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.83, "last_trade_time": "2026-10-22T10:02:51", "percent_change": 0.0, "prev_day_close": 37.6800003051758}, {"option": "QQQ261103C00740000", "bid": 1.41, "bid_size": 337.0, "ask": 1.44, "ask_size": 319.0, "iv": 0.2137, "open_interest": 242.0, "volume": 209.0, "delta": 0.1148, "gamma": 0.0073, "vega": 0.2451, "theta": -0.2246, "rho": 0.0216, "theo": 1.4247, "change": -0.45, "open": 1.55, "high": 1.88, "low": 1.39, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-23T14:05:58", "percent_change": -23.9362, "prev_day_close": 1.87999999523163}, {"option": "QQQ261103P00740000", "bid": 34.67, "bid_size": 30.0, "ask": 35.17, "ask_size": 30.0, "iv": 0.2172, "open_interest": 1.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0076, "vega": 0.2203, "theta": -0.2348, "rho": -0.0679, "theo": 34.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.72, "last_trade_time": "2026-10-22T16:12:11", "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "QQQ261103C00741000", "bid": 1.3, "bid_size": 247.0, "ask": 1.32, "ask_size": 270.0, "iv": 0.2135, "open_interest": 62.0, "volume": 175.0, "delta": 0.1071, "gamma": 0.007, "vega": 0.2336, "theta": -0.2126, "rho": 0.0201, "theo": 1.3063, "change": -0.465, "open": 1.49, "high": 1.71, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-23T13:34:57", "percent_change": -26.6476, "prev_day_close": 1.74500000476837}, {"option": "QQQ261103P00741000", "bid": 35.52, "bid_size": 30.0, "ask": 36.05, "ask_size": 8.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0072, "vega": 0.2071, "theta": -0.2219, "rho": -0.0645, "theo": 35.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6800003051758}, {"option": "QQQ261103C00742000", "bid": 1.19, "bid_size": 170.0, "ask": 1.21, "ask_size": 207.0, "iv": 0.2128, "open_interest": 58.0, "volume": 81.0, "delta": 0.1, "gamma": 0.0066, "vega": 0.2225, "theta": -0.2011, "rho": 0.0188, "theo": 1.1981, "change": -0.43, "open": 1.34, "high": 1.58, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T13:16:32", "percent_change": -26.3804, "prev_day_close": 1.62999999523163}, {"option": "QQQ261103P00742000", "bid": 35.13, "bid_size": 30.0, "ask": 36.99, "ask_size": 30.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0069, "vega": 0.1946, "theta": -0.2094, "rho": -0.0649, "theo": 36.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5750007629394}, {"option": "QQQ261103C00743000", "bid": 1.09, "bid_size": 202.0, "ask": 1.11, "ask_size": 250.0, "iv": 0.2123, "open_interest": 27.0, "volume": 57.0, "delta": 0.0933, "gamma": 0.0063, "vega": 0.2119, "theta": -0.1902, "rho": 0.0175, "theo": 1.1001, "change": -0.435, "open": 1.37, "high": 1.45, "low": 1.08, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-10-23T13:52:50", "percent_change": -28.7129, "prev_day_close": 1.51499998569489}, {"option": "QQQ261103P00743000", "bid": 36.0, "bid_size": 30.0, "ask": 39.56, "ask_size": 30.0, "iv": 0.2235, "open_interest": 3.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0065, "vega": 0.1848, "theta": -0.1975, "rho": -0.0595, "theo": 37.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.78, "last_trade_time": "2026-10-22T09:45:21", "percent_change": 0.0, "prev_day_close": 41.2049999237061}, {"option": "QQQ261103C00744000", "bid": 1.0, "bid_size": 294.0, "ask": 1.02, "ask_size": 325.0, "iv": 0.212, "open_interest": 103.0, "volume": 23.0, "delta": 0.0869, "gamma": 0.006, "vega": 0.2014, "theta": -0.1793, "rho": 0.0163, "theo": 1.0067, "change": -0.35, "open": 1.19, "high": 1.34, "low": 1.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-23T13:58:29", "percent_change": -24.8227, "prev_day_close": 1.4099999666214}, {"option": "QQQ261103P00744000", "bid": 36.92, "bid_size": 30.0, "ask": 40.48, "ask_size": 30.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0062, "vega": 0.1725, "theta": -0.1852, "rho": -0.0531, "theo": 38.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3649997711182}, {"option": "QQQ261103C00745000", "bid": 0.91, "bid_size": 300.0, "ask": 0.93, "ask_size": 249.0, "iv": 0.2112, "open_interest": 436.0, "volume": 286.0, "delta": 0.081, "gamma": 0.0057, "vega": 0.1915, "theta": -0.1692, "rho": 0.0152, "theo": 0.9237, "change": -0.4, "open": 1.11, "high": 1.26, "low": 0.89, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-23T14:30:18", "percent_change": -30.5344, "prev_day_close": 1.31000000238419}, {"option": "QQQ261103P00745000", "bid": 37.88, "bid_size": 30.0, "ask": 41.35, "ask_size": 30.0, "iv": 0.2231, "open_interest": 3.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0058, "vega": 0.1593, "theta": -0.1733, "rho": -0.051, "theo": 39.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.81, "last_trade_time": "2026-10-22T15:24:11", "percent_change": 0.0, "prev_day_close": 42.2950000762939}, {"option": "QQQ261103C00746000", "bid": 0.84, "bid_size": 348.0, "ask": 0.85, "ask_size": 302.0, "iv": 0.2111, "open_interest": 71.0, "volume": 139.0, "delta": 0.0753, "gamma": 0.0054, "vega": 0.1815, "theta": -0.1593, "rho": 0.0141, "theo": 0.845, "change": -0.18, "open": 1.17, "high": 1.17, "low": 0.95, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-23T12:17:25", "percent_change": -14.7541, "prev_day_close": 1.22000002861023}, {"option": "QQQ261103P00746000", "bid": 38.79, "bid_size": 30.0, "ask": 42.34, "ask_size": 30.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0055, "vega": 0.1486, "theta": -0.1621, "rho": -0.051, "theo": 40.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7150001525879}, {"option": "QQQ261103C00747000", "bid": 0.76, "bid_size": 312.0, "ask": 0.78, "ask_size": 342.0, "iv": 0.2105, "open_interest": 15.0, "volume": 251.0, "delta": 0.0701, "gamma": 0.0051, "vega": 0.1721, "theta": -0.1502, "rho": 0.0131, "theo": 0.7754, "change": -0.22, "open": 1.04, "high": 1.05, "low": 0.87, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-10-23T12:24:06", "percent_change": -19.469, "prev_day_close": 1.12999999523163}, {"option": "QQQ261103P00747000", "bid": 39.73, "bid_size": 30.0, "ask": 43.28, "ask_size": 30.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0052, "vega": 0.1392, "theta": -0.1515, "rho": -0.0513, "theo": 41.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6400012969971}, {"option": "QQQ261103C00748000", "bid": 0.7, "bid_size": 340.0, "ask": 0.72, "ask_size": 374.0, "iv": 0.2106, "open_interest": 8.0, "volume": 21.0, "delta": 0.0652, "gamma": 0.0049, "vega": 0.163, "theta": -0.1413, "rho": 0.0122, "theo": 0.7104, "change": -0.355, "open": 0.96, "high": 0.96, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-23T14:30:17", "percent_change": -33.6493, "prev_day_close": 1.05500000715256}, {"option": "QQQ261103P00748000", "bid": 40.68, "bid_size": 30.0, "ask": 44.22, "ask_size": 30.0, "iv": 0.2251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0048, "vega": 0.1307, "theta": -0.1411, "rho": -0.0398, "theo": 42.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "QQQ261103C00749000", "bid": 0.64, "bid_size": 355.0, "ask": 0.66, "ask_size": 374.0, "iv": 0.2104, "open_interest": 153.0, "volume": 44.0, "delta": 0.0606, "gamma": 0.0046, "vega": 0.1543, "theta": -0.1329, "rho": 0.0114, "theo": 0.6509, "change": -0.34, "open": 0.84, "high": 0.88, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-23T14:30:17", "percent_change": -34.6939, "prev_day_close": 0.979999989271164}, {"option": "QQQ261103P00749000", "bid": 41.63, "bid_size": 30.0, "ask": 45.17, "ask_size": 30.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0045, "vega": 0.1198, "theta": -0.1305, "rho": -0.0388, "theo": 43.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5299987792969}, {"option": "QQQ261103C00750000", "bid": 0.59, "bid_size": 373.0, "ask": 0.6, "ask_size": 373.0, "iv": 0.2104, "open_interest": 254.0, "volume": 96.0, "delta": 0.0562, "gamma": 0.0043, "vega": 0.1459, "theta": -0.1248, "rho": 0.0105, "theo": 0.5957, "change": -0.325, "open": 0.85, "high": 0.89, "low": 0.59, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-10-23T14:33:12", "percent_change": -35.5191, "prev_day_close": 0.91499999165535}, {"option": "QQQ261103P00750000", "bid": 42.59, "bid_size": 30.0, "ask": 46.13, "ask_size": 30.0, "iv": 0.2265, "open_interest": 7.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0042, "vega": 0.1086, "theta": -0.1207, "rho": -0.0369, "theo": 44.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.33, "last_trade_time": "2026-10-22T13:14:04", "percent_change": 0.0, "prev_day_close": 47.4599990844727}, {"option": "QQQ261103C00751000", "bid": 0.54, "bid_size": 459.0, "ask": 0.55, "ask_size": 380.0, "iv": 0.2103, "open_interest": 127.0, "volume": 101.0, "delta": 0.0522, "gamma": 0.0041, "vega": 0.1378, "theta": -0.1173, "rho": 0.0098, "theo": 0.5461, "change": -0.305, "open": 0.75, "high": 0.75, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-23T14:29:59", "percent_change": -36.0947, "prev_day_close": 0.844999998807907}, {"option": "QQQ261103P00751000", "bid": 43.55, "bid_size": 30.0, "ask": 47.09, "ask_size": 30.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0039, "vega": 0.1012, "theta": -0.1116, "rho": -0.0369, "theo": 45.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4699993133545}, {"option": "QQQ261103C00752000", "bid": 0.49, "bid_size": 285.0, "ask": 0.51, "ask_size": 269.0, "iv": 0.2105, "open_interest": 97.0, "volume": 32.0, "delta": 0.0483, "gamma": 0.0038, "vega": 0.1298, "theta": -0.11, "rho": 0.009, "theo": 0.4993, "change": -0.165, "open": 0.67, "high": 0.69, "low": 0.59, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-23T12:16:28", "percent_change": -21.0191, "prev_day_close": 0.784999996423721}, {"option": "QQQ261103P00752000", "bid": 44.52, "bid_size": 30.0, "ask": 48.05, "ask_size": 30.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0036, "vega": 0.0948, "theta": -0.1031, "rho": -0.0373, "theo": 46.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.375}, {"option": "QQQ261103C00753000", "bid": 0.45, "bid_size": 275.0, "ask": 0.47, "ask_size": 285.0, "iv": 0.2107, "open_interest": 211.0, "volume": 79.0, "delta": 0.0449, "gamma": 0.0036, "vega": 0.1226, "theta": -0.1033, "rho": 0.0084, "theo": 0.4581, "change": -0.14, "open": 0.55, "high": 0.59, "low": 0.54, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-10-23T12:13:31", "percent_change": -19.1781, "prev_day_close": 0.730000019073486}, {"option": "QQQ261103P00753000", "bid": 45.49, "bid_size": 30.0, "ask": 49.02, "ask_size": 30.0, "iv": 0.2294, "open_interest": 1.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0034, "vega": 0.0879, "theta": -0.0947, "rho": -0.0265, "theo": 47.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.13, "last_trade_time": "2026-10-22T13:02:47", "percent_change": 0.0, "prev_day_close": 50.4599990844727}, {"option": "QQQ261103C00754000", "bid": 0.41, "bid_size": 373.0, "ask": 0.43, "ask_size": 374.0, "iv": 0.2106, "open_interest": 94.0, "volume": 9.0, "delta": 0.0417, "gamma": 0.0034, "vega": 0.1158, "theta": -0.097, "rho": 0.0078, "theo": 0.4204, "change": -0.135, "open": 0.49, "high": 0.58, "low": 0.49, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-23T12:13:22", "percent_change": -20.0, "prev_day_close": 0.675000011920929}, {"option": "QQQ261103P00754000", "bid": 46.46, "bid_size": 30.0, "ask": 50.0, "ask_size": 30.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0031, "vega": 0.0796, "theta": -0.0865, "rho": -0.0259, "theo": 48.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5100002288818}, {"option": "QQQ261103C00755000", "bid": 0.38, "bid_size": 349.0, "ask": 0.39, "ask_size": 337.0, "iv": 0.2103, "open_interest": 96.0, "volume": 16.0, "delta": 0.0387, "gamma": 0.0032, "vega": 0.1093, "theta": -0.0908, "rho": 0.0072, "theo": 0.3852, "change": -0.25, "open": 0.53, "high": 0.54, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-23T14:31:42", "percent_change": -39.6825, "prev_day_close": 0.629999995231628}, {"option": "QQQ261103P00755000", "bid": 47.44, "bid_size": 30.0, "ask": 50.97, "ask_size": 30.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0029, "vega": 0.0714, "theta": -0.079, "rho": -0.0245, "theo": 49.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "QQQ261103C00756000", "bid": 0.35, "bid_size": 483.0, "ask": 0.36, "ask_size": 395.0, "iv": 0.2107, "open_interest": 203.0, "volume": 5.0, "delta": 0.0359, "gamma": 0.003, "vega": 0.1031, "theta": -0.0853, "rho": 0.0067, "theo": 0.3537, "change": -0.235, "open": 0.53, "high": 0.53, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T13:24:18", "percent_change": -40.1709, "prev_day_close": 0.58500000834465}, {"option": "QQQ261103P00756000", "bid": 48.42, "bid_size": 30.0, "ask": 51.95, "ask_size": 30.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0027, "vega": 0.0655, "theta": -0.0721, "rho": -0.0245, "theo": 50.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3799991607666}, {"option": "QQQ261103C00757000", "bid": 0.32, "bid_size": 292.0, "ask": 0.33, "ask_size": 30.0, "iv": 0.2108, "open_interest": 229.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0028, "vega": 0.0971, "theta": -0.08, "rho": 0.0062, "theo": 0.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-10-22T15:05:58", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "QQQ261103P00757000", "bid": 49.4, "bid_size": 30.0, "ask": 52.94, "ask_size": 30.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0024, "vega": 0.0613, "theta": -0.0658, "rho": -0.0247, "theo": 50.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3199996948242}, {"option": "QQQ261103C00758000", "bid": 0.29, "bid_size": 640.0, "ask": 0.31, "ask_size": 509.0, "iv": 0.2113, "open_interest": 120.0, "volume": 4.0, "delta": 0.031, "gamma": 0.0027, "vega": 0.0915, "theta": -0.0751, "rho": 0.0058, "theo": 0.2989, "change": -0.19, "open": 0.43, "high": 0.43, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-23T13:07:32", "percent_change": -38.0, "prev_day_close": 0.5}, {"option": "QQQ261103P00758000", "bid": 50.39, "bid_size": 30.0, "ask": 53.91, "ask_size": 30.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0022, "vega": 0.057, "theta": -0.0598, "rho": -0.0159, "theo": 51.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4349994659424}, {"option": "QQQ261103C00759000", "bid": 0.27, "bid_size": 556.0, "ask": 0.28, "ask_size": 399.0, "iv": 0.2115, "open_interest": 210.0, "volume": 30.0, "delta": 0.0288, "gamma": 0.0025, "vega": 0.0863, "theta": -0.0705, "rho": 0.0054, "theo": 0.275, "change": -0.195, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T14:24:21", "percent_change": -41.9355, "prev_day_close": 0.464999988675118}, {"option": "QQQ261103P00759000", "bid": 51.38, "bid_size": 30.0, "ask": 54.9, "ask_size": 30.0, "iv": 0.2392, "open_interest": 2.0, "volume": 1.0, "delta": -0.9842, "gamma": 0.0021, "vega": 0.0514, "theta": -0.0541, "rho": -0.0155, "theo": 52.9619, "change": 0.515, "open": 56.96, "high": 56.96, "low": 56.96, "tick": "up", "last_trade_price": 56.96, "last_trade_time": "2026-10-23T09:39:59", "percent_change": 0.912393, "prev_day_close": 56.4449996948242}, {"option": "QQQ261103C00760000", "bid": 0.25, "bid_size": 375.0, "ask": 0.26, "ask_size": 253.0, "iv": 0.2122, "open_interest": 312.0, "volume": 140.0, "delta": 0.0267, "gamma": 0.0024, "vega": 0.0814, "theta": -0.0662, "rho": 0.005, "theo": 0.2532, "change": -0.18, "open": 0.41, "high": 0.41, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T14:04:28", "percent_change": -41.8605, "prev_day_close": 0.429999992251396}, {"option": "QQQ261103P00760000", "bid": 52.38, "bid_size": 30.0, "ask": 55.9, "ask_size": 30.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0019, "vega": 0.0459, "theta": -0.0488, "rho": -0.0155, "theo": 53.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4349994659424}, {"option": "QQQ261103C00761000", "bid": 0.23, "bid_size": 338.0, "ask": 0.24, "ask_size": 55.0, "iv": 0.2126, "open_interest": 173.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0022, "vega": 0.0767, "theta": -0.0621, "rho": 0.0046, "theo": 0.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-22T10:10:59", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "QQQ261103P00761000", "bid": 53.37, "bid_size": 30.0, "ask": 56.81, "ask_size": 30.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0017, "vega": 0.0404, "theta": -0.0441, "rho": -0.0148, "theo": 54.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4300003051758}, {"option": "QQQ261103C00762000", "bid": 0.21, "bid_size": 368.0, "ask": 0.22, "ask_size": 352.0, "iv": 0.2128, "open_interest": 131.0, "volume": 29.0, "delta": 0.0231, "gamma": 0.0021, "vega": 0.0722, "theta": -0.0583, "rho": 0.0043, "theo": 0.2151, "change": -0.05, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-23T10:53:09", "percent_change": -13.5135, "prev_day_close": 0.370000004768372}, {"option": "QQQ261103P00762000", "bid": 54.37, "bid_size": 30.0, "ask": 57.82, "ask_size": 30.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0016, "vega": 0.0374, "theta": -0.0397, "rho": -0.0148, "theo": 55.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.329999923706}, {"option": "QQQ261103C00763000", "bid": 0.19, "bid_size": 442.0, "ask": 0.21, "ask_size": 362.0, "iv": 0.2136, "open_interest": 133.0, "volume": 23.0, "delta": 0.0215, "gamma": 0.0019, "vega": 0.0681, "theta": -0.0548, "rho": 0.004, "theo": 0.1985, "change": 0.0, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-23T09:42:31", "percent_change": -1.05185e-06, "prev_day_close": 0.340000003576279}, {"option": "QQQ261103P00763000", "bid": 55.36, "bid_size": 30.0, "ask": 58.82, "ask_size": 30.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0014, "vega": 0.0351, "theta": -0.0357, "rho": -0.0149, "theo": 56.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4349994659424}, {"option": "QQQ261103C00764000", "bid": 0.18, "bid_size": 281.0, "ask": 0.19, "ask_size": 210.0, "iv": 0.2141, "open_interest": 49.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0018, "vega": 0.0641, "theta": -0.0515, "rho": 0.0037, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T09:48:02", "percent_change": 0.0, "prev_day_close": 0.315000012516975}, {"option": "QQQ261103P00764000", "bid": 56.36, "bid_size": 30.0, "ask": 59.81, "ask_size": 30.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0013, "vega": 0.0324, "theta": -0.032, "rho": -0.0086, "theo": 57.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4299983978272}, {"option": "QQQ261103C00765000", "bid": 0.16, "bid_size": 457.0, "ask": 0.18, "ask_size": 344.0, "iv": 0.2145, "open_interest": 99.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0017, "vega": 0.0605, "theta": -0.0484, "rho": 0.0035, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-22T15:16:58", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "QQQ261103P00765000", "bid": 57.37, "bid_size": 30.0, "ask": 60.79, "ask_size": 30.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0012, "vega": 0.029, "theta": -0.0288, "rho": -0.0083, "theo": 58.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4249992370606}, {"option": "QQQ261103C00766000", "bid": 0.15, "bid_size": 397.0, "ask": 0.16, "ask_size": 46.0, "iv": 0.2147, "open_interest": 42.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0016, "vega": 0.0571, "theta": -0.0455, "rho": 0.0032, "theo": 0.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T11:16:08", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "QQQ261103P00766000", "bid": 58.37, "bid_size": 30.0, "ask": 61.83, "ask_size": 30.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0011, "vega": 0.0258, "theta": -0.0258, "rho": -0.0084, "theo": 59.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4150009155274}, {"option": "QQQ261103C00767000", "bid": 0.14, "bid_size": 306.0, "ask": 0.15, "ask_size": 202.0, "iv": 0.2156, "open_interest": 106.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0015, "vega": 0.0538, "theta": -0.0428, "rho": 0.003, "theo": 0.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-22T10:54:37", "percent_change": 0.0, "prev_day_close": 0.249999992549419}, {"option": "QQQ261103P00767000", "bid": 59.37, "bid_size": 30.0, "ask": 62.81, "ask_size": 30.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.001, "vega": 0.0226, "theta": -0.0231, "rho": -0.0079, "theo": 60.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4099998474121}, {"option": "QQQ261103C00768000", "bid": 0.13, "bid_size": 283.0, "ask": 0.14, "ask_size": 293.0, "iv": 0.2166, "open_interest": 18.0, "volume": 2.0, "delta": 0.0152, "gamma": 0.0014, "vega": 0.0511, "theta": -0.0406, "rho": 0.0028, "theo": 0.1359, "change": -0.09, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T12:55:36", "percent_change": -39.1304, "prev_day_close": 0.229999996721745}, {"option": "QQQ261103P00768000", "bid": 60.37, "bid_size": 30.0, "ask": 63.82, "ask_size": 30.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0009, "vega": 0.0201, "theta": -0.0206, "rho": -0.0079, "theo": 61.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4349975585938}, {"option": "QQQ261103C00769000", "bid": 0.12, "bid_size": 256.0, "ask": 0.13, "ask_size": 326.0, "iv": 0.2172, "open_interest": 28.0, "volume": 4.0, "delta": 0.0142, "gamma": 0.0013, "vega": 0.0482, "theta": -0.0383, "rho": 0.0026, "theo": 0.1261, "change": -0.095, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T12:59:54", "percent_change": -44.186, "prev_day_close": 0.215000003576279}, {"option": "QQQ261103P00769000", "bid": 61.37, "bid_size": 30.0, "ask": 64.75, "ask_size": 30.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0008, "vega": 0.0189, "theta": -0.0184, "rho": -0.008, "theo": 62.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "QQQ261103C00770000", "bid": 0.11, "bid_size": 294.0, "ask": 0.12, "ask_size": 315.0, "iv": 0.2177, "open_interest": 121.0, "volume": 15.0, "delta": 0.0132, "gamma": 0.0012, "vega": 0.0455, "theta": -0.0361, "rho": 0.0024, "theo": 0.1171, "change": -0.07, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T11:18:44", "percent_change": -35.0, "prev_day_close": 0.199999995529652}, {"option": "QQQ261103P00770000", "bid": 62.37, "bid_size": 30.0, "ask": 65.81, "ask_size": 30.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0007, "vega": 0.0179, "theta": -0.0162, "rho": -0.0062, "theo": 63.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4249992370606}, {"option": "QQQ261103C00771000", "bid": 0.1, "bid_size": 402.0, "ask": 0.11, "ask_size": 70.0, "iv": 0.218, "open_interest": 111.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0012, "vega": 0.0429, "theta": -0.034, "rho": 0.0023, "theo": 0.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-22T13:15:56", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "QQQ261103P00771000", "bid": 63.36, "bid_size": 30.0, "ask": 66.78, "ask_size": 30.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0007, "vega": 0.0162, "theta": -0.0145, "rho": -0.0041, "theo": 64.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.439998626709}, {"option": "QQQ261103C00772000", "bid": 0.09, "bid_size": 404.0, "ask": 0.11, "ask_size": 457.0, "iv": 0.2194, "open_interest": 27.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0011, "vega": 0.0406, "theta": -0.0321, "rho": 0.0021, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-21T11:48:55", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "QQQ261103P00772000", "bid": 64.36, "bid_size": 30.0, "ask": 67.79, "ask_size": 30.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0006, "vega": 0.0145, "theta": -0.013, "rho": -0.004, "theo": 65.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4349975585938}, {"option": "QQQ261103C00773000", "bid": 0.08, "bid_size": 613.0, "ask": 0.1, "ask_size": 360.0, "iv": 0.2192, "open_interest": 31.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.001, "vega": 0.0384, "theta": -0.0303, "rho": 0.002, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-21T15:49:19", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "QQQ261103P00773000", "bid": 65.36, "bid_size": 30.0, "ask": 68.76, "ask_size": 30.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0005, "vega": 0.0129, "theta": -0.0117, "rho": -0.0039, "theo": 66.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4349975585938}, {"option": "QQQ261103C00774000", "bid": 0.08, "bid_size": 276.0, "ask": 0.09, "ask_size": 318.0, "iv": 0.2204, "open_interest": 32.0, "volume": 1.0, "delta": 0.0101, "gamma": 0.001, "vega": 0.0363, "theta": -0.0286, "rho": 0.0019, "theo": 0.0879, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T10:06:28", "percent_change": -13.3333, "prev_day_close": 0.149999998509884}, {"option": "QQQ261103P00774000", "bid": 66.36, "bid_size": 30.0, "ask": 69.75, "ask_size": 30.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0005, "vega": 0.0113, "theta": -0.0104, "rho": -0.0038, "theo": 67.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4349975585938}, {"option": "QQQ261103C00775000", "bid": 0.07, "bid_size": 507.0, "ask": 0.09, "ask_size": 420.0, "iv": 0.2215, "open_interest": 68.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0009, "vega": 0.0343, "theta": -0.027, "rho": 0.0018, "theo": 0.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T12:56:49", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "QQQ261103P00775000", "bid": 67.36, "bid_size": 30.0, "ask": 70.79, "ask_size": 30.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0093, "rho": -0.0038, "theo": 68.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4249992370606}, {"option": "QQQ261103C00780000", "bid": 0.05, "bid_size": 428.0, "ask": 0.06, "ask_size": 378.0, "iv": 0.225, "open_interest": 31.0, "volume": 1.0, "delta": 0.0069, "gamma": 0.0007, "vega": 0.0262, "theta": -0.0206, "rho": 0.0013, "theo": 0.0591, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T10:07:52", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261103P00780000", "bid": 72.36, "bid_size": 30.0, "ask": 75.8, "ask_size": 30.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0066, "theta": -0.0052, "rho": -0.0017, "theo": 73.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4349975585938}, {"option": "QQQ261103C00785000", "bid": 0.03, "bid_size": 782.0, "ask": 0.05, "ask_size": 413.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0005, "vega": 0.0204, "theta": -0.016, "rho": 0.001, "theo": 0.0435, "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": 0.0699999984353781}, {"option": "QQQ261103P00785000", "bid": 77.36, "bid_size": 30.0, "ask": 80.75, "ask_size": 30.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0031, "rho": -0.0016, "theo": 78.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4250030517578}, {"option": "QQQ261103C00790000", "bid": 0.02, "bid_size": 786.0, "ask": 0.04, "ask_size": 662.0, "iv": 0.2353, "open_interest": 106.0, "volume": 80.0, "delta": 0.004, "gamma": 0.0004, "vega": 0.0161, "theta": -0.0127, "rho": 0.0007, "theo": 0.0332, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:13:13", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261103P00790000", "bid": 82.36, "bid_size": 30.0, "ask": 85.76, "ask_size": 30.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0018, "rho": -0.0006, "theo": 83.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.435001373291}, {"option": "QQQ261103C00795000", "bid": 0.01, "bid_size": 948.0, "ask": 0.03, "ask_size": 390.0, "iv": 0.2377, "open_interest": 0.0, "volume": 460.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.013, "theta": -0.0103, "rho": 0.0006, "theo": 0.026, "change": 0.0, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T10:13:07", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261103P00795000", "bid": 87.36, "bid_size": 30.0, "ask": 90.78, "ask_size": 30.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0011, "rho": -0.0006, "theo": 88.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4449996948242}, {"option": "QQQ261103C00800000", "bid": 0.01, "bid_size": 655.0, "ask": 0.03, "ask_size": 519.0, "iv": 0.2489, "open_interest": 115.0, "volume": 160.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0106, "theta": -0.0086, "rho": 0.0004, "theo": 0.0209, "change": 0.0, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T09:53:01", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261103P00800000", "bid": 92.36, "bid_size": 30.0, "ask": 95.78, "ask_size": 30.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0012, "theta": -0.0006, "rho": -0.0004, "theo": 93.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4349975585938}, {"option": "QQQ261103C00805000", "bid": 0.01, "bid_size": 526.0, "ask": 0.03, "ask_size": 653.0, "iv": 0.2602, "open_interest": 15.0, "volume": 920.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0072, "rho": 0.0004, "theo": 0.017, "change": -0.01, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T09:54:01", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261103P00805000", "bid": 97.36, "bid_size": 30.0, "ask": 100.78, "ask_size": 30.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0005, "rho": -0.0002, "theo": 98.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.430000305176}, {"option": "QQQ261103C00810000", "bid": 0.01, "bid_size": 451.0, "ask": 0.03, "ask_size": 748.0, "iv": 0.2714, "open_interest": 19.0, "volume": 760.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0061, "rho": 0.0003, "theo": 0.0141, "change": -0.01, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:09:57", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261103P00810000", "bid": 102.36, "bid_size": 30.0, "ask": 105.78, "ask_size": 30.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": -0.0002, "theo": 103.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.434997558594}, {"option": "QQQ261103C00815000", "bid": 0.01, "bid_size": 365.0, "ask": 0.02, "ask_size": 353.0, "iv": 0.2754, "open_interest": 276.0, "volume": 874.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0052, "rho": 0.0002, "theo": 0.0119, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:30:14", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261103P00815000", "bid": 107.36, "bid_size": 30.0, "ask": 110.8, "ask_size": 20.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": -0.0002, "theo": 108.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.434997558594}, {"option": "QQQ261103C00820000", "bid": 0.01, "bid_size": 362.0, "ask": 0.02, "ask_size": 374.0, "iv": 0.2865, "open_interest": 98.0, "volume": 1000.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0045, "rho": 0.0002, "theo": 0.0099, "change": 0.01, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:08:50", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261103P00820000", "bid": 112.36, "bid_size": 30.0, "ask": 115.8, "ask_size": 20.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 113.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.430000305176}, {"option": "QQQ261103C00825000", "bid": 0.01, "bid_size": 251.0, "ask": 0.02, "ask_size": 415.0, "iv": 0.2967, "open_interest": 32.0, "volume": 120.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0046, "theta": -0.004, "rho": 0.0002, "theo": 0.0086, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:10:15", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261103P00825000", "bid": 117.36, "bid_size": 30.0, "ask": 120.8, "ask_size": 20.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 118.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.430000305176}, {"option": "QQQ261103C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 388.0, "iv": 0.2975, "open_interest": 205.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0034, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T11:39:08", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261103P00830000", "bid": 122.36, "bid_size": 30.0, "ask": 125.79, "ask_size": 30.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 123.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.41499710083}, {"option": "QQQ261103C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 380.0, "iv": 0.3077, "open_interest": 1.0, "volume": 1.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0034, "theta": -0.003, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:08:24", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261103P00835000", "bid": 127.36, "bid_size": 30.0, "ask": 130.8, "ask_size": 20.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 128.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.430000305176}, {"option": "QQQ261103C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 407.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0026, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T10:38:43", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261103P00840000", "bid": 132.36, "bid_size": 30.0, "ask": 135.78, "ask_size": 30.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 133.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.435005187988}, {"option": "QQQ261103C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 421.0, "iv": 0.3277, "open_interest": 43.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0026, "theta": -0.0023, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T10:40:14", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261103P00845000", "bid": 137.36, "bid_size": 30.0, "ask": 140.8, "ask_size": 20.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 138.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.425003051758}, {"option": "QQQ261103C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 439.0, "iv": 0.3376, "open_interest": 40.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0022, "theta": -0.0021, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T10:21:16", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261103P00850000", "bid": 142.36, "bid_size": 30.0, "ask": 145.79, "ask_size": 30.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.435005187988}, {"option": "QQQ261103C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 490.0, "iv": 0.3474, "open_interest": 70.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0018, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T14:47:34", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261103P00855000", "bid": 147.36, "bid_size": 30.0, "ask": 150.79, "ask_size": 30.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.430000305176}, {"option": "QQQ261103C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 511.0, "iv": 0.3571, "open_interest": 98.0, "volume": 10.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0017, "theta": -0.0016, "rho": 0.0001, "theo": 0.0032, "change": 0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:43:58", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261103P00860000", "bid": 152.36, "bid_size": 30.0, "ask": 155.79, "ask_size": 30.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.474998474121}, {"option": "QQQ261103C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 496.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0015, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261103P00865000", "bid": 157.36, "bid_size": 30.0, "ask": 160.79, "ask_size": 30.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.430000305176}, {"option": "QQQ261103C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 516.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0013, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261103P00870000", "bid": 162.36, "bid_size": 30.0, "ask": 165.77, "ask_size": 30.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.430000305176}, {"option": "QQQ261103C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 535.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0012, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261103P00875000", "bid": 167.36, "bid_size": 30.0, "ask": 170.79, "ask_size": 30.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.435005187988}, {"option": "QQQ261103C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 557.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0011, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261103P00880000", "bid": 172.36, "bid_size": 30.0, "ask": 175.79, "ask_size": 30.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.435005187988}, {"option": "QQQ261103C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 575.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261103P00885000", "bid": 177.36, "bid_size": 30.0, "ask": 180.77, "ask_size": 30.0, "iv": 0.5905, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.430000305176}, {"option": "QQQ261103C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 586.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0009, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261103P00890000", "bid": 182.36, "bid_size": 30.0, "ask": 185.79, "ask_size": 30.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 183.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.435005187988}, {"option": "QQQ261103C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 600.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261103P00895000", "bid": 187.36, "bid_size": 30.0, "ask": 190.8, "ask_size": 30.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.435005187988}, {"option": "QQQ261103C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 617.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261103P00900000", "bid": 192.36, "bid_size": 30.0, "ask": 195.79, "ask_size": 30.0, "iv": 0.6305, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 193.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.444999694824}, {"option": "QQQ261104C00500000", "bid": 204.85, "bid_size": 30.0, "ask": 208.29, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0286, "rho": 0.1498, "theo": 206.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.514999389648}, {"option": "QQQ261104P00500000", "bid": 0.07, "bid_size": 792.0, "ask": 0.09, "ask_size": 385.0, "iv": 0.7066, "open_interest": 6.0, "volume": 6.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0286, "rho": -0.0006, "theo": 0.0789, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T10:04:37", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261104C00505000", "bid": 199.88, "bid_size": 30.0, "ask": 203.31, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0306, "rho": 0.1512, "theo": 201.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.525001525879}, {"option": "QQQ261104P00505000", "bid": 0.08, "bid_size": 553.0, "ask": 0.1, "ask_size": 402.0, "iv": 0.6963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0307, "rho": -0.0007, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "QQQ261104C00510000", "bid": 194.93, "bid_size": 30.0, "ask": 198.31, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0139, "theta": -0.0329, "rho": 0.1526, "theo": 196.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.540000915527}, {"option": "QQQ261104P00510000", "bid": 0.09, "bid_size": 255.0, "ask": 0.1, "ask_size": 255.0, "iv": 0.6814, "open_interest": 0.0, "volume": 20.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0139, "theta": -0.0329, "rho": -0.0008, "theo": 0.0933, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T11:27:07", "percent_change": -25.0, "prev_day_close": 0.119999997317791}, {"option": "QQQ261104C00515000", "bid": 189.93, "bid_size": 30.0, "ask": 193.33, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0151, "theta": -0.0353, "rho": 0.1541, "theo": 191.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.42000579834}, {"option": "QQQ261104P00515000", "bid": 0.09, "bid_size": 888.0, "ask": 0.11, "ask_size": 267.0, "iv": 0.6664, "open_interest": 1.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0151, "theta": -0.0353, "rho": -0.0008, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T10:28:53", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "QQQ261104C00520000", "bid": 184.92, "bid_size": 30.0, "ask": 188.34, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0165, "theta": -0.0379, "rho": 0.1555, "theo": 186.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.574996948242}, {"option": "QQQ261104P00520000", "bid": 0.1, "bid_size": 733.0, "ask": 0.12, "ask_size": 287.0, "iv": 0.6545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0165, "theta": -0.0379, "rho": -0.0009, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "QQQ261104C00525000", "bid": 179.94, "bid_size": 30.0, "ask": 183.36, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.018, "theta": -0.0407, "rho": 0.1569, "theo": 181.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.610000610352}, {"option": "QQQ261104P00525000", "bid": 0.11, "bid_size": 728.0, "ask": 0.13, "ask_size": 321.0, "iv": 0.6418, "open_interest": 1.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.018, "theta": -0.0405, "rho": -0.001, "theo": 0.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-22T10:42:07", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "QQQ261104C00530000", "bid": 174.98, "bid_size": 30.0, "ask": 178.37, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0197, "theta": -0.0437, "rho": 0.1583, "theo": 176.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.625}, {"option": "QQQ261104P00530000", "bid": 0.12, "bid_size": 746.0, "ask": 0.14, "ask_size": 299.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0196, "theta": -0.0435, "rho": -0.0011, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "QQQ261104C00535000", "bid": 169.97, "bid_size": 30.0, "ask": 173.39, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0214, "theta": -0.0469, "rho": 0.1597, "theo": 171.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.625}, {"option": "QQQ261104P00535000", "bid": 0.14, "bid_size": 99.0, "ask": 0.15, "ask_size": 318.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0215, "theta": -0.0469, "rho": -0.0012, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 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": "QQQ261104C00540000", "bid": 165.02, "bid_size": 30.0, "ask": 168.41, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0234, "theta": -0.0504, "rho": 0.161, "theo": 166.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.669998168945}, {"option": "QQQ261104P00540000", "bid": 0.15, "bid_size": 458.0, "ask": 0.16, "ask_size": 30.0, "iv": 0.6061, "open_interest": 89.0, "volume": 7.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0234, "theta": -0.0502, "rho": -0.0013, "theo": 0.1569, "change": -0.04, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T11:02:23", "percent_change": -21.0526, "prev_day_close": 0.190000005066395}, {"option": "QQQ261104C00545000", "bid": 160.05, "bid_size": 30.0, "ask": 163.44, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.0255, "theta": -0.0541, "rho": 0.1624, "theo": 161.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.665000915527}, {"option": "QQQ261104P00545000", "bid": 0.16, "bid_size": 595.0, "ask": 0.18, "ask_size": 344.0, "iv": 0.5917, "open_interest": 1.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0255, "theta": -0.054, "rho": -0.0015, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T13:49:40", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "QQQ261104C00550000", "bid": 155.07, "bid_size": 30.0, "ask": 158.46, "ask_size": 28.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0003, "vega": 0.0279, "theta": -0.058, "rho": 0.1638, "theo": 156.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.705001831055}, {"option": "QQQ261104P00550000", "bid": 0.18, "bid_size": 443.0, "ask": 0.19, "ask_size": 30.0, "iv": 0.5808, "open_interest": 0.0, "volume": 38.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.0279, "theta": -0.0579, "rho": -0.0016, "theo": 0.1876, "change": -0.05, "open": 0.2, "high": 0.21, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T11:02:23", "percent_change": -21.7391, "prev_day_close": 0.229999996721745}, {"option": "QQQ261104C00555000", "bid": 150.09, "bid_size": 30.0, "ask": 153.48, "ask_size": 28.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0003, "vega": 0.0305, "theta": -0.0623, "rho": 0.1651, "theo": 151.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.735000610352}, {"option": "QQQ261104P00555000", "bid": 0.2, "bid_size": 324.0, "ask": 0.21, "ask_size": 352.0, "iv": 0.5674, "open_interest": 0.0, "volume": 30.0, "delta": -0.0086, "gamma": 0.0003, "vega": 0.0305, "theta": -0.0622, "rho": -0.0018, "theo": 0.2054, "change": -0.06, "open": 0.21, "high": 0.21, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-23T11:02:23", "percent_change": -24.0, "prev_day_close": 0.249999992549419}, {"option": "QQQ261104C00560000", "bid": 145.12, "bid_size": 30.0, "ask": 148.51, "ask_size": 28.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0004, "vega": 0.0334, "theta": -0.0669, "rho": 0.1664, "theo": 146.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.779998779297}, {"option": "QQQ261104P00560000", "bid": 0.22, "bid_size": 252.0, "ask": 0.23, "ask_size": 306.0, "iv": 0.5551, "open_interest": 0.0, "volume": 70.0, "delta": -0.0095, "gamma": 0.0004, "vega": 0.0334, "theta": -0.0668, "rho": -0.002, "theo": 0.2249, "change": -0.055, "open": 0.21, "high": 0.22, "low": 0.21, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T12:39:13", "percent_change": -20.0, "prev_day_close": 0.274999991059303}, {"option": "QQQ261104C00565000", "bid": 140.12, "bid_size": 30.0, "ask": 143.53, "ask_size": 28.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0004, "vega": 0.0365, "theta": -0.0718, "rho": 0.1677, "theo": 142.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.705001831055}, {"option": "QQQ261104P00565000", "bid": 0.24, "bid_size": 253.0, "ask": 0.25, "ask_size": 357.0, "iv": 0.5421, "open_interest": 4.0, "volume": 48.0, "delta": -0.0105, "gamma": 0.0004, "vega": 0.0365, "theta": -0.0718, "rho": -0.0022, "theo": 0.2468, "change": -0.07, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-23T11:02:23", "percent_change": -23.3333, "prev_day_close": 0.299999997019768}, {"option": "QQQ261104C00570000", "bid": 135.17, "bid_size": 30.0, "ask": 138.57, "ask_size": 28.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0004, "vega": 0.0399, "theta": -0.0771, "rho": 0.1689, "theo": 137.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.745002746582}, {"option": "QQQ261104P00570000", "bid": 0.26, "bid_size": 508.0, "ask": 0.28, "ask_size": 452.0, "iv": 0.53, "open_interest": 5.0, "volume": 138.0, "delta": -0.0117, "gamma": 0.0004, "vega": 0.04, "theta": -0.0771, "rho": -0.0024, "theo": 0.2709, "change": -0.065, "open": 0.29, "high": 0.29, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T12:39:11", "percent_change": -19.403, "prev_day_close": 0.334999993443489}, {"option": "QQQ261104C00575000", "bid": 130.21, "bid_size": 30.0, "ask": 133.6, "ask_size": 28.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0005, "vega": 0.0438, "theta": -0.0828, "rho": 0.1702, "theo": 132.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.949996948242}, {"option": "QQQ261104P00575000", "bid": 0.29, "bid_size": 398.0, "ask": 0.31, "ask_size": 441.0, "iv": 0.5184, "open_interest": 0.0, "volume": 153.0, "delta": -0.013, "gamma": 0.0005, "vega": 0.0438, "theta": -0.0829, "rho": -0.0027, "theo": 0.2979, "change": -0.07, "open": 0.28, "high": 0.3, "low": 0.28, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T12:39:11", "percent_change": -18.9189, "prev_day_close": 0.370000004768372}, {"option": "QQQ261104C00580000", "bid": 125.17, "bid_size": 30.0, "ask": 128.64, "ask_size": 28.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0006, "vega": 0.0481, "theta": -0.0891, "rho": 0.1714, "theo": 127.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.950000762939}, {"option": "QQQ261104P00580000", "bid": 0.32, "bid_size": 442.0, "ask": 0.34, "ask_size": 484.0, "iv": 0.506, "open_interest": 1.0, "volume": 218.0, "delta": -0.0145, "gamma": 0.0006, "vega": 0.0482, "theta": -0.0893, "rho": -0.003, "theo": 0.3284, "change": -0.085, "open": 0.36, "high": 0.37, "low": 0.3, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T12:39:11", "percent_change": -20.4819, "prev_day_close": 0.415000006556511}, {"option": "QQQ261104C00585000", "bid": 120.24, "bid_size": 30.0, "ask": 123.68, "ask_size": 28.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0006, "vega": 0.0528, "theta": -0.096, "rho": 0.1725, "theo": 122.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.930000305176}, {"option": "QQQ261104P00585000", "bid": 0.36, "bid_size": 317.0, "ask": 0.37, "ask_size": 310.0, "iv": 0.4939, "open_interest": 44.0, "volume": 462.0, "delta": -0.0162, "gamma": 0.0006, "vega": 0.0529, "theta": -0.0963, "rho": -0.0034, "theo": 0.3631, "change": -0.09, "open": 0.33, "high": 0.37, "low": 0.33, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-23T12:39:13", "percent_change": -19.5652, "prev_day_close": 0.459999993443489}, {"option": "QQQ261104C00590000", "bid": 115.34, "bid_size": 30.0, "ask": 118.73, "ask_size": 28.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0007, "vega": 0.0581, "theta": -0.1036, "rho": 0.1736, "theo": 117.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.059997558594}, {"option": "QQQ261104P00590000", "bid": 0.4, "bid_size": 304.0, "ask": 0.41, "ask_size": 348.0, "iv": 0.4821, "open_interest": 44.0, "volume": 273.0, "delta": -0.018, "gamma": 0.0007, "vega": 0.0581, "theta": -0.1036, "rho": -0.0038, "theo": 0.4006, "change": -0.11, "open": 0.48, "high": 0.48, "low": 0.37, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-23T12:39:12", "percent_change": -21.1538, "prev_day_close": 0.519999980926514}, {"option": "QQQ261104C00595000", "bid": 110.34, "bid_size": 30.0, "ask": 113.78, "ask_size": 28.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0008, "vega": 0.0642, "theta": -0.1121, "rho": 0.1746, "theo": 112.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.070003509521}, {"option": "QQQ261104P00595000", "bid": 0.44, "bid_size": 335.0, "ask": 0.46, "ask_size": 523.0, "iv": 0.4701, "open_interest": 171.0, "volume": 202.0, "delta": -0.0202, "gamma": 0.0008, "vega": 0.0642, "theta": -0.1121, "rho": -0.0042, "theo": 0.4458, "change": -0.13, "open": 0.41, "high": 0.45, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T12:39:11", "percent_change": -22.4138, "prev_day_close": 0.5799999833107}, {"option": "QQQ261104C00600000", "bid": 105.45, "bid_size": 30.0, "ask": 108.84, "ask_size": 28.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0009, "vega": 0.0711, "theta": -0.1216, "rho": 0.1756, "theo": 107.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.229999542236}, {"option": "QQQ261104P00600000", "bid": 0.49, "bid_size": 323.0, "ask": 0.51, "ask_size": 489.0, "iv": 0.458, "open_interest": 33.0, "volume": 21.0, "delta": -0.0228, "gamma": 0.0009, "vega": 0.0711, "theta": -0.1216, "rho": -0.0048, "theo": 0.4984, "change": -0.16, "open": 0.68, "high": 0.68, "low": 0.45, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T12:39:11", "percent_change": -24.2424, "prev_day_close": 0.659999996423721}, {"option": "QQQ261104C00605000", "bid": 100.51, "bid_size": 30.0, "ask": 103.91, "ask_size": 28.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.001, "vega": 0.0788, "theta": -0.1323, "rho": 0.1764, "theo": 102.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.4550018310547}, {"option": "QQQ261104P00605000", "bid": 0.55, "bid_size": 369.0, "ask": 0.57, "ask_size": 472.0, "iv": 0.4464, "open_interest": 70.0, "volume": 2.0, "delta": -0.0258, "gamma": 0.001, "vega": 0.0789, "theta": -0.1323, "rho": -0.0054, "theo": 0.56, "change": -0.23, "open": 0.5, "high": 0.52, "low": 0.5, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-23T11:40:53", "percent_change": -30.6667, "prev_day_close": 0.75}, {"option": "QQQ261104C00610000", "bid": 95.58, "bid_size": 30.0, "ask": 98.99, "ask_size": 28.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0012, "vega": 0.0877, "theta": -0.1443, "rho": 0.1772, "theo": 97.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5950012207031}, {"option": "QQQ261104P00610000", "bid": 0.63, "bid_size": 251.0, "ask": 0.64, "ask_size": 320.0, "iv": 0.4355, "open_interest": 8.0, "volume": 57.0, "delta": -0.0294, "gamma": 0.0012, "vega": 0.0877, "theta": -0.1443, "rho": -0.0061, "theo": 0.6327, "change": -0.165, "open": 0.86, "high": 0.86, "low": 0.55, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-10-23T13:08:48", "percent_change": -19.2982, "prev_day_close": 0.854999989271164}, {"option": "QQQ261104C00615000", "bid": 90.67, "bid_size": 30.0, "ask": 94.09, "ask_size": 28.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0014, "vega": 0.0979, "theta": -0.1578, "rho": 0.1778, "theo": 92.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6450004577637}, {"option": "QQQ261104P00615000", "bid": 0.71, "bid_size": 115.0, "ask": 0.73, "ask_size": 402.0, "iv": 0.4245, "open_interest": 30.0, "volume": 20.0, "delta": -0.0336, "gamma": 0.0014, "vega": 0.098, "theta": -0.1579, "rho": -0.007, "theo": 0.7188, "change": -0.235, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-10-23T12:39:27", "percent_change": -24.1026, "prev_day_close": 0.974999994039536}, {"option": "QQQ261104C00620000", "bid": 85.7, "bid_size": 30.0, "ask": 89.2, "ask_size": 28.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0016, "vega": 0.1094, "theta": -0.1731, "rho": 0.1782, "theo": 87.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4650001525879}, {"option": "QQQ261104P00620000", "bid": 0.81, "bid_size": 322.0, "ask": 0.83, "ask_size": 392.0, "iv": 0.4137, "open_interest": 9.0, "volume": 1.0, "delta": -0.0385, "gamma": 0.0016, "vega": 0.1096, "theta": -0.1733, "rho": -0.008, "theo": 0.8214, "change": -0.295, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-10-23T14:33:01", "percent_change": -26.2222, "prev_day_close": 1.125}, {"option": "QQQ261104C00625000", "bid": 82.36, "bid_size": 30.0, "ask": 84.29, "ask_size": 30.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0018, "vega": 0.1225, "theta": -0.1903, "rho": 0.1784, "theo": 82.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6150016784668}, {"option": "QQQ261104P00625000", "bid": 0.93, "bid_size": 163.0, "ask": 0.95, "ask_size": 225.0, "iv": 0.4032, "open_interest": 25.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0018, "vega": 0.1227, "theta": -0.1906, "rho": -0.0092, "theo": 0.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-22T14:39:42", "percent_change": 0.0, "prev_day_close": 1.29499995708466}, {"option": "QQQ261104C00630000", "bid": 77.74, "bid_size": 8.0, "ask": 79.44, "ask_size": 30.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0021, "vega": 0.1376, "theta": -0.2095, "rho": 0.1784, "theo": 77.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8199996948242}, {"option": "QQQ261104P00630000", "bid": 1.08, "bid_size": 250.0, "ask": 1.1, "ask_size": 374.0, "iv": 0.3936, "open_interest": 150.0, "volume": 11.0, "delta": -0.0512, "gamma": 0.0021, "vega": 0.1378, "theta": -0.2099, "rho": -0.0107, "theo": 1.09, "change": -0.495, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T11:02:39", "percent_change": -33.1104, "prev_day_close": 1.49500000476837}, {"option": "QQQ261104C00635000", "bid": 72.73, "bid_size": 8.0, "ask": 74.62, "ask_size": 30.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0024, "vega": 0.1543, "theta": -0.231, "rho": 0.1782, "theo": 73.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0449981689453}, {"option": "QQQ261104P00635000", "bid": 1.25, "bid_size": 259.0, "ask": 1.27, "ask_size": 322.0, "iv": 0.3835, "open_interest": 84.0, "volume": 6.0, "delta": -0.0594, "gamma": 0.0024, "vega": 0.1547, "theta": -0.2314, "rho": -0.0123, "theo": 1.2651, "change": -0.62, "open": 1.61, "high": 1.61, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-23T10:52:33", "percent_change": -35.6322, "prev_day_close": 1.74000000953674}, {"option": "QQQ261104C00640000", "bid": 67.95, "bid_size": 8.0, "ask": 69.88, "ask_size": 28.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0027, "vega": 0.1733, "theta": -0.2546, "rho": 0.1776, "theo": 68.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "QQQ261104P00640000", "bid": 1.46, "bid_size": 30.0, "ask": 1.48, "ask_size": 277.0, "iv": 0.3741, "open_interest": 244.0, "volume": 88.0, "delta": -0.069, "gamma": 0.0028, "vega": 0.1736, "theta": -0.2552, "rho": -0.0144, "theo": 1.4742, "change": -0.535, "open": 1.79, "high": 1.79, "low": 1.46, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-23T12:39:12", "percent_change": -26.5509, "prev_day_close": 2.01499998569489}, {"option": "QQQ261104C00645000", "bid": 63.39, "bid_size": 8.0, "ask": 63.76, "ask_size": 30.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0032, "vega": 0.1945, "theta": -0.2804, "rho": 0.1766, "theo": 63.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6500015258789}, {"option": "QQQ261104P00645000", "bid": 1.71, "bid_size": 30.0, "ask": 1.73, "ask_size": 250.0, "iv": 0.3648, "open_interest": 220.0, "volume": 1.0, "delta": -0.0804, "gamma": 0.0032, "vega": 0.195, "theta": -0.2811, "rho": -0.0167, "theo": 1.7242, "change": -0.765, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-23T11:48:53", "percent_change": -32.4841, "prev_day_close": 2.35500001907349}, {"option": "QQQ261104C00650000", "bid": 58.55, "bid_size": 30.0, "ask": 60.37, "ask_size": 30.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0036, "vega": 0.2177, "theta": -0.3083, "rho": 0.1753, "theo": 58.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.269998550415}, {"option": "QQQ261104P00650000", "bid": 2.0, "bid_size": 90.0, "ask": 2.03, "ask_size": 296.0, "iv": 0.356, "open_interest": 69.0, "volume": 33.0, "delta": -0.0938, "gamma": 0.0036, "vega": 0.2182, "theta": -0.3093, "rho": -0.0194, "theo": 2.0228, "change": -0.73, "open": 2.66, "high": 2.66, "low": 1.93, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-10-23T14:19:08", "percent_change": -26.5455, "prev_day_close": 2.75}, {"option": "QQQ261104C00655000", "bid": 53.92, "bid_size": 30.0, "ask": 54.33, "ask_size": 30.0, "iv": 0.3409, "open_interest": 2.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0042, "vega": 0.2434, "theta": -0.338, "rho": 0.1733, "theo": 54.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.74, "last_trade_time": "2026-10-22T14:35:29", "percent_change": 0.0, "prev_day_close": 51.7350006103516}, {"option": "QQQ261104P00655000", "bid": 2.36, "bid_size": 43.0, "ask": 2.39, "ask_size": 270.0, "iv": 0.3471, "open_interest": 182.0, "volume": 218.0, "delta": -0.1092, "gamma": 0.0042, "vega": 0.2438, "theta": -0.3389, "rho": -0.0225, "theo": 2.3739, "change": -0.8, "open": 3.07, "high": 3.07, "low": 2.42, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-10-23T14:15:53", "percent_change": -24.8447, "prev_day_close": 3.22000002861023}, {"option": "QQQ261104C00660000", "bid": 49.42, "bid_size": 30.0, "ask": 49.81, "ask_size": 30.0, "iv": 0.335, "open_interest": 5.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0048, "vega": 0.271, "theta": -0.3694, "rho": 0.1709, "theo": 49.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.75, "last_trade_time": "2026-10-22T15:55:00", "percent_change": 0.0, "prev_day_close": 47.314998626709}, {"option": "QQQ261104P00660000", "bid": 2.79, "bid_size": 30.0, "ask": 2.82, "ask_size": 240.0, "iv": 0.3385, "open_interest": 157.0, "volume": 120.0, "delta": -0.1274, "gamma": 0.0048, "vega": 0.2712, "theta": -0.3704, "rho": -0.0262, "theo": 2.7968, "change": -0.925, "open": 3.59, "high": 3.59, "low": 2.5, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -24.5033, "prev_day_close": 3.77499997615814}, {"option": "QQQ261104C00665000", "bid": 44.71, "bid_size": 30.0, "ask": 45.27, "ask_size": 30.0, "iv": 0.3219, "open_interest": 1.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0054, "vega": 0.3007, "theta": -0.4017, "rho": 0.1677, "theo": 45.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.06, "last_trade_time": "2026-10-22T10:31:17", "percent_change": 0.0, "prev_day_close": 42.9400005340576}, {"option": "QQQ261104P00665000", "bid": 3.29, "bid_size": 30.0, "ask": 3.33, "ask_size": 190.0, "iv": 0.3297, "open_interest": 465.0, "volume": 481.0, "delta": -0.1486, "gamma": 0.0054, "vega": 0.3014, "theta": -0.403, "rho": -0.0304, "theo": 3.3003, "change": -1.075, "open": 4.3, "high": 4.3, "low": 3.24, "tick": "no_change", "last_trade_price": 3.36, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -24.239, "prev_day_close": 4.43499994277954}, {"option": "QQQ261104C00670000", "bid": 40.42, "bid_size": 30.0, "ask": 40.88, "ask_size": 30.0, "iv": 0.3157, "open_interest": 1.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0062, "vega": 0.3319, "theta": -0.4345, "rho": 0.1638, "theo": 40.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-10-22T12:44:43", "percent_change": 0.0, "prev_day_close": 38.7199993133545}, {"option": "QQQ261104P00670000", "bid": 3.89, "bid_size": 40.0, "ask": 3.93, "ask_size": 185.0, "iv": 0.3212, "open_interest": 368.0, "volume": 83.0, "delta": -0.1733, "gamma": 0.0062, "vega": 0.3322, "theta": -0.436, "rho": -0.0355, "theo": 3.8998, "change": -0.935, "open": 4.39, "high": 4.67, "low": 3.53, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-10-23T13:17:00", "percent_change": -17.9635, "prev_day_close": 5.20499992370606}, {"option": "QQQ261104C00675000", "bid": 36.08, "bid_size": 30.0, "ask": 36.59, "ask_size": 30.0, "iv": 0.3067, "open_interest": 3.0, "volume": 1.0, "delta": 0.7986, "gamma": 0.007, "vega": 0.364, "theta": -0.4667, "rho": 0.1591, "theo": 36.5299, "change": -0.455, "open": 34.08, "high": 34.08, "low": 34.08, "tick": "down", "last_trade_price": 34.08, "last_trade_time": "2026-10-23T09:33:14", "percent_change": -1.3175, "prev_day_close": 34.5349998474121}, {"option": "QQQ261104P00675000", "bid": 4.6, "bid_size": 30.0, "ask": 4.64, "ask_size": 34.0, "iv": 0.3126, "open_interest": 194.0, "volume": 51.0, "delta": -0.2018, "gamma": 0.007, "vega": 0.3646, "theta": -0.4685, "rho": -0.0407, "theo": 4.6129, "change": -1.345, "open": 6.12, "high": 6.12, "low": 4.07, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-10-23T14:04:32", "percent_change": -22.0311, "prev_day_close": 6.10500001907349}, {"option": "QQQ261104C00680000", "bid": 32.06, "bid_size": 53.0, "ask": 32.44, "ask_size": 30.0, "iv": 0.3003, "open_interest": 11.0, "volume": 4.0, "delta": 0.7661, "gamma": 0.0078, "vega": 0.3965, "theta": -0.4972, "rho": 0.1534, "theo": 32.3792, "change": 1.305, "open": 29.86, "high": 33.26, "low": 29.86, "tick": "down", "last_trade_price": 32.12, "last_trade_time": "2026-10-23T14:16:01", "percent_change": 4.23495, "prev_day_close": 30.8149995803833}, {"option": "QQQ261104P00680000", "bid": 5.44, "bid_size": 51.0, "ask": 5.49, "ask_size": 135.0, "iv": 0.3039, "open_interest": 170.0, "volume": 194.0, "delta": -0.2345, "gamma": 0.0078, "vega": 0.397, "theta": -0.4994, "rho": -0.047, "theo": 5.458, "change": -1.595, "open": 6.82, "high": 7.29, "low": 4.86, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-10-23T14:14:33", "percent_change": -22.2921, "prev_day_close": 7.15499997138977}, {"option": "QQQ261104C00685000", "bid": 28.34, "bid_size": 30.0, "ask": 28.43, "ask_size": 30.0, "iv": 0.2952, "open_interest": 4.0, "volume": 3.0, "delta": 0.729, "gamma": 0.0087, "vega": 0.4277, "theta": -0.5245, "rho": 0.1467, "theo": 28.3832, "change": 2.155, "open": 28.43, "high": 29.22, "low": 28.43, "tick": "up", "last_trade_price": 29.22, "last_trade_time": "2026-10-23T12:22:04", "percent_change": 7.96231, "prev_day_close": 27.0649995803833}, {"option": "QQQ261104P00685000", "bid": 6.44, "bid_size": 47.0, "ask": 6.49, "ask_size": 125.0, "iv": 0.2953, "open_interest": 467.0, "volume": 161.0, "delta": -0.2718, "gamma": 0.0087, "vega": 0.4281, "theta": -0.5271, "rho": -0.0544, "theo": 6.4593, "change": -1.765, "open": 8.33, "high": 8.33, "low": 5.75, "tick": "no_change", "last_trade_price": 6.58, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -21.1504, "prev_day_close": 8.34500026702881}, {"option": "QQQ261104C00690000", "bid": 24.52, "bid_size": 30.0, "ask": 24.61, "ask_size": 30.0, "iv": 0.2868, "open_interest": 6.0, "volume": 24.0, "delta": 0.6872, "gamma": 0.0096, "vega": 0.4569, "theta": -0.5468, "rho": 0.1389, "theo": 24.5659, "change": 2.085, "open": 24.11, "high": 25.54, "low": 24.11, "tick": "no_change", "last_trade_price": 25.54, "last_trade_time": "2026-10-23T11:11:46", "percent_change": 8.88936, "prev_day_close": 23.4549999237061}, {"option": "QQQ261104P00690000", "bid": 7.62, "bid_size": 30.0, "ask": 7.67, "ask_size": 167.0, "iv": 0.287, "open_interest": 333.0, "volume": 345.0, "delta": -0.3139, "gamma": 0.0096, "vega": 0.4576, "theta": -0.55, "rho": -0.0617, "theo": 7.6405, "change": -1.97, "open": 9.8, "high": 9.9, "low": 6.87, "tick": "no_change", "last_trade_price": 7.78, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -20.2051, "prev_day_close": 9.75}, {"option": "QQQ261104C00695000", "bid": 20.91, "bid_size": 9.0, "ask": 20.99, "ask_size": 58.0, "iv": 0.2784, "open_interest": 30.0, "volume": 6.0, "delta": 0.6404, "gamma": 0.0104, "vega": 0.482, "theta": -0.5622, "rho": 0.13, "theo": 20.9537, "change": 1.98, "open": 21.97, "high": 22.37, "low": 21.97, "tick": "down", "last_trade_price": 22.06, "last_trade_time": "2026-10-23T11:02:24", "percent_change": 9.86056, "prev_day_close": 20.0799999237061}, {"option": "QQQ261104P00695000", "bid": 9.0, "bid_size": 30.0, "ask": 9.06, "ask_size": 109.0, "iv": 0.2787, "open_interest": 271.0, "volume": 83.0, "delta": -0.361, "gamma": 0.0105, "vega": 0.4824, "theta": -0.5662, "rho": -0.0699, "theo": 9.0281, "change": -2.2, "open": 11.33, "high": 11.33, "low": 8.07, "tick": "no_change", "last_trade_price": 9.17, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -19.3492, "prev_day_close": 11.3699998855591}, {"option": "QQQ261104C00700000", "bid": 17.53, "bid_size": 38.0, "ask": 17.6, "ask_size": 74.0, "iv": 0.2702, "open_interest": 36.0, "volume": 5.0, "delta": 0.5888, "gamma": 0.0111, "vega": 0.5009, "theta": -0.5688, "rho": 0.12, "theo": 17.5762, "change": 0.64, "open": 16.23, "high": 18.47, "low": 16.23, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-23T13:15:13", "percent_change": 3.77358, "prev_day_close": 16.960000038147}, {"option": "QQQ261104P00700000", "bid": 10.62, "bid_size": 30.0, "ask": 10.68, "ask_size": 131.0, "iv": 0.2704, "open_interest": 1670.0, "volume": 285.0, "delta": -0.4131, "gamma": 0.0112, "vega": 0.5011, "theta": -0.5736, "rho": -0.0775, "theo": 10.6527, "change": -2.505, "open": 13.25, "high": 13.25, "low": 9.54, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-10-23T14:17:55", "percent_change": -18.9414, "prev_day_close": 13.2250003814697}, {"option": "QQQ261104C00701000", "bid": 16.89, "bid_size": 37.0, "ask": 16.97, "ask_size": 45.0, "iv": 0.2686, "open_interest": 12.0, "volume": 2.0, "delta": 0.5779, "gamma": 0.0113, "vega": 0.5038, "theta": -0.5689, "rho": 0.1179, "theo": 16.9316, "change": 0.195, "open": 15.49, "high": 16.55, "low": 15.49, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-10-23T09:46:32", "percent_change": 1.19229, "prev_day_close": 16.3550004959106}, {"option": "QQQ261104P00701000", "bid": 10.97, "bid_size": 30.0, "ask": 11.03, "ask_size": 13.0, "iv": 0.2688, "open_interest": 17.0, "volume": 11.0, "delta": -0.4241, "gamma": 0.0114, "vega": 0.5039, "theta": -0.574, "rho": -0.0799, "theo": 11.0092, "change": -1.33, "open": 13.14, "high": 14.0, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-23T10:25:10", "percent_change": -9.75789, "prev_day_close": 13.6300001144409}, {"option": "QQQ261104C00702000", "bid": 16.25, "bid_size": 38.0, "ask": 16.33, "ask_size": 30.0, "iv": 0.2671, "open_interest": 38.0, "volume": 13.0, "delta": 0.5669, "gamma": 0.0114, "vega": 0.5064, "theta": -0.5686, "rho": 0.1157, "theo": 16.2979, "change": 1.58, "open": 15.04, "high": 17.8, "low": 15.04, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-10-23T11:27:28", "percent_change": 10.019, "prev_day_close": 15.7699999809265}, {"option": "QQQ261104P00702000", "bid": 11.33, "bid_size": 44.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.2671, "open_interest": 6.0, "volume": 46.0, "delta": -0.4353, "gamma": 0.0115, "vega": 0.5064, "theta": -0.5739, "rho": -0.0822, "theo": 11.3763, "change": -2.505, "open": 13.8, "high": 13.8, "low": 11.55, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-10-23T14:11:20", "percent_change": -17.8228, "prev_day_close": 14.0550003051758}, {"option": "QQQ261104C00703000", "bid": 15.63, "bid_size": 30.0, "ask": 15.71, "ask_size": 63.0, "iv": 0.2655, "open_interest": 5.0, "volume": 13.0, "delta": 0.5556, "gamma": 0.0115, "vega": 0.5086, "theta": -0.5678, "rho": 0.1134, "theo": 15.6754, "change": 1.605, "open": 14.0, "high": 17.0, "low": 14.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-23T11:01:40", "percent_change": 10.5627, "prev_day_close": 15.1950001716614}, {"option": "QQQ261104P00703000", "bid": 11.72, "bid_size": 30.0, "ask": 11.78, "ask_size": 94.0, "iv": 0.2655, "open_interest": 62.0, "volume": 4.0, "delta": -0.4467, "gamma": 0.0116, "vega": 0.5086, "theta": -0.5732, "rho": -0.0839, "theo": 11.7554, "change": -3.14, "open": 14.15, "high": 14.15, "low": 10.78, "tick": "up", "last_trade_price": 11.36, "last_trade_time": "2026-10-23T12:44:41", "percent_change": -21.6552, "prev_day_close": 14.5}, {"option": "QQQ261104C00704000", "bid": 15.02, "bid_size": 30.0, "ask": 15.09, "ask_size": 30.0, "iv": 0.2639, "open_interest": 13.0, "volume": 68.0, "delta": 0.5442, "gamma": 0.0116, "vega": 0.5104, "theta": -0.5665, "rho": 0.1112, "theo": 15.0643, "change": 0.38, "open": 13.51, "high": 16.64, "low": 13.51, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-23T13:11:08", "percent_change": 2.59918, "prev_day_close": 14.6199998855591}, {"option": "QQQ261104P00704000", "bid": 12.09, "bid_size": 43.0, "ask": 12.17, "ask_size": 93.0, "iv": 0.264, "open_interest": 12.0, "volume": 44.0, "delta": -0.4582, "gamma": 0.0117, "vega": 0.5103, "theta": -0.5722, "rho": -0.0862, "theo": 12.1454, "change": -2.62, "open": 14.8, "high": 15.02, "low": 11.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-23T13:48:02", "percent_change": -17.5603, "prev_day_close": 14.9200000762939}, {"option": "QQQ261104C00705000", "bid": 14.43, "bid_size": 48.0, "ask": 14.5, "ask_size": 88.0, "iv": 0.2622, "open_interest": 40.0, "volume": 68.0, "delta": 0.5327, "gamma": 0.0117, "vega": 0.5118, "theta": -0.5648, "rho": 0.109, "theo": 14.4646, "change": 0.31, "open": 14.13, "high": 15.7, "low": 13.86, "tick": "up", "last_trade_price": 14.39, "last_trade_time": "2026-10-23T13:50:20", "percent_change": 2.2017, "prev_day_close": 14.0800004005432}, {"option": "QQQ261104P00705000", "bid": 12.49, "bid_size": 45.0, "ask": 12.57, "ask_size": 96.0, "iv": 0.2624, "open_interest": 150.0, "volume": 53.0, "delta": -0.4699, "gamma": 0.0118, "vega": 0.5116, "theta": -0.5706, "rho": -0.0868, "theo": 12.5465, "change": -2.71, "open": 13.54, "high": 13.7, "low": 11.69, "tick": "up", "last_trade_price": 12.67, "last_trade_time": "2026-10-23T14:23:19", "percent_change": -17.6203, "prev_day_close": 15.3800001144409}, {"option": "QQQ261104C00706000", "bid": 13.84, "bid_size": 12.0, "ask": 13.92, "ask_size": 100.0, "iv": 0.2609, "open_interest": 11.0, "volume": 53.0, "delta": 0.521, "gamma": 0.0118, "vega": 0.5128, "theta": -0.5625, "rho": 0.1066, "theo": 13.8767, "change": 0.095, "open": 13.49, "high": 15.09, "low": 13.32, "tick": "down", "last_trade_price": 13.63, "last_trade_time": "2026-10-23T13:28:48", "percent_change": 0.701885, "prev_day_close": 13.5349998474121}, {"option": "QQQ261104P00706000", "bid": 12.9, "bid_size": 39.0, "ask": 12.99, "ask_size": 67.0, "iv": 0.2608, "open_interest": 12.0, "volume": 10.0, "delta": -0.4817, "gamma": 0.012, "vega": 0.5122, "theta": -0.5687, "rho": -0.0873, "theo": 12.9602, "change": -2.62, "open": 12.33, "high": 13.22, "low": 12.08, "tick": "up", "last_trade_price": 13.22, "last_trade_time": "2026-10-23T13:08:33", "percent_change": -16.5404, "prev_day_close": 15.8400001525879}, {"option": "QQQ261104C00707000", "bid": 13.27, "bid_size": 16.0, "ask": 13.33, "ask_size": 30.0, "iv": 0.2592, "open_interest": 8.0, "volume": 5.0, "delta": 0.5092, "gamma": 0.0119, "vega": 0.5133, "theta": -0.5598, "rho": 0.1043, "theo": 13.3011, "change": 0.63, "open": 14.31, "high": 14.49, "low": 13.64, "tick": "down", "last_trade_price": 13.64, "last_trade_time": "2026-10-23T13:07:28", "percent_change": 4.84243, "prev_day_close": 13.0099997520447}, {"option": "QQQ261104P00707000", "bid": 13.34, "bid_size": 30.0, "ask": 13.41, "ask_size": 11.0, "iv": 0.2593, "open_interest": 14.0, "volume": 17.0, "delta": -0.4938, "gamma": 0.012, "vega": 0.5127, "theta": -0.5663, "rho": -0.0899, "theo": 13.3868, "change": -2.69, "open": 14.39, "high": 14.39, "low": 12.5, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-23T13:20:16", "percent_change": -16.5132, "prev_day_close": 16.289999961853}, {"option": "QQQ261104C00708000", "bid": 12.7, "bid_size": 89.0, "ask": 12.77, "ask_size": 30.0, "iv": 0.2577, "open_interest": 19.0, "volume": 34.0, "delta": 0.4972, "gamma": 0.012, "vega": 0.5134, "theta": -0.5566, "rho": 0.1018, "theo": 12.738, "change": 0.35, "open": 12.79, "high": 13.5, "low": 12.09, "tick": "down", "last_trade_price": 12.82, "last_trade_time": "2026-10-23T13:15:13", "percent_change": 2.80674, "prev_day_close": 12.4699997901916}, {"option": "QQQ261104P00708000", "bid": 13.78, "bid_size": 30.0, "ask": 13.85, "ask_size": 11.0, "iv": 0.2579, "open_interest": 21.0, "volume": 18.0, "delta": -0.5059, "gamma": 0.0121, "vega": 0.5128, "theta": -0.5633, "rho": -0.0923, "theo": 13.8255, "change": -3.79, "open": 15.75, "high": 15.75, "low": 12.82, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-10-23T11:39:08", "percent_change": -22.5999, "prev_day_close": 16.7700004577637}, {"option": "QQQ261104C00709000", "bid": 12.15, "bid_size": 94.0, "ask": 12.22, "ask_size": 30.0, "iv": 0.2562, "open_interest": 24.0, "volume": 6.0, "delta": 0.4851, "gamma": 0.012, "vega": 0.5131, "theta": -0.5528, "rho": 0.0994, "theo": 12.1876, "change": 0.715, "open": 13.26, "high": 13.26, "low": 12.51, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-23T12:51:34", "percent_change": 5.96579, "prev_day_close": 11.9850001335144}, {"option": "QQQ261104P00709000", "bid": 14.24, "bid_size": 30.0, "ask": 14.31, "ask_size": 56.0, "iv": 0.2562, "open_interest": 54.0, "volume": 34.0, "delta": -0.5182, "gamma": 0.0122, "vega": 0.5123, "theta": -0.5598, "rho": -0.0941, "theo": 14.2777, "change": -3.02, "open": 15.98, "high": 15.98, "low": 13.4, "tick": "up", "last_trade_price": 14.27, "last_trade_time": "2026-10-23T12:55:20", "percent_change": -17.4667, "prev_day_close": 17.289999961853}, {"option": "QQQ261104C00710000", "bid": 11.62, "bid_size": 89.0, "ask": 11.69, "ask_size": 30.0, "iv": 0.2545, "open_interest": 472.0, "volume": 131.0, "delta": 0.4729, "gamma": 0.0121, "vega": 0.5123, "theta": -0.5486, "rho": 0.097, "theo": 11.65, "change": 0.155, "open": 10.73, "high": 12.76, "low": 10.73, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-10-23T13:49:01", "percent_change": 1.34959, "prev_day_close": 11.4849996566772}, {"option": "QQQ261104P00710000", "bid": 14.69, "bid_size": 9.0, "ask": 14.77, "ask_size": 68.0, "iv": 0.2548, "open_interest": 192.0, "volume": 77.0, "delta": -0.5306, "gamma": 0.0122, "vega": 0.5115, "theta": -0.5558, "rho": -0.0966, "theo": 14.742, "change": -2.955, "open": 17.76, "high": 17.76, "low": 13.65, "tick": "up", "last_trade_price": 14.84, "last_trade_time": "2026-10-23T14:06:58", "percent_change": -16.6058, "prev_day_close": 17.7950000762939}, {"option": "QQQ261104C00711000", "bid": 11.1, "bid_size": 14.0, "ask": 11.16, "ask_size": 86.0, "iv": 0.2532, "open_interest": 6.0, "volume": 2.0, "delta": 0.4606, "gamma": 0.0121, "vega": 0.5111, "theta": -0.5438, "rho": 0.0946, "theo": 11.1252, "change": -0.08, "open": 10.92, "high": 10.92, "low": 10.92, "tick": "down", "last_trade_price": 10.92, "last_trade_time": "2026-10-23T13:16:20", "percent_change": -0.727273, "prev_day_close": 11.0}, {"option": "QQQ261104P00711000", "bid": 15.18, "bid_size": 30.0, "ask": 15.25, "ask_size": 11.0, "iv": 0.2533, "open_interest": 4.0, "volume": 3.0, "delta": -0.543, "gamma": 0.0123, "vega": 0.5098, "theta": -0.5513, "rho": -0.0965, "theo": 15.2193, "change": -3.04, "open": 16.98, "high": 16.98, "low": 15.28, "tick": "down", "last_trade_price": 15.28, "last_trade_time": "2026-10-23T13:01:19", "percent_change": -16.5939, "prev_day_close": 18.3199996948242}, {"option": "QQQ261104C00712000", "bid": 10.59, "bid_size": 14.0, "ask": 10.65, "ask_size": 80.0, "iv": 0.2518, "open_interest": 169.0, "volume": 12.0, "delta": 0.4482, "gamma": 0.0122, "vega": 0.5093, "theta": -0.5386, "rho": 0.0921, "theo": 10.6136, "change": 0.985, "open": 10.0, "high": 11.52, "low": 10.0, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-10-23T10:40:22", "percent_change": 9.34979, "prev_day_close": 10.5349998474121}, {"option": "QQQ261104P00712000", "bid": 15.65, "bid_size": 37.0, "ask": 15.74, "ask_size": 57.0, "iv": 0.2517, "open_interest": 17.0, "volume": 2.0, "delta": -0.5557, "gamma": 0.0123, "vega": 0.5073, "theta": -0.5464, "rho": -0.0966, "theo": 15.711, "change": -3.8, "open": 17.52, "high": 17.52, "low": 15.05, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-10-23T11:13:50", "percent_change": -20.1592, "prev_day_close": 18.8500003814697}, {"option": "QQQ261104C00713000", "bid": 10.09, "bid_size": 43.0, "ask": 10.16, "ask_size": 86.0, "iv": 0.2504, "open_interest": 39.0, "volume": 42.0, "delta": 0.4357, "gamma": 0.0122, "vega": 0.507, "theta": -0.5328, "rho": 0.0895, "theo": 10.1156, "change": -0.115, "open": 10.21, "high": 11.11, "low": 9.96, "tick": "down", "last_trade_price": 9.96, "last_trade_time": "2026-10-23T14:17:32", "percent_change": -1.14144, "prev_day_close": 10.0749998092651}, {"option": "QQQ261104P00713000", "bid": 16.18, "bid_size": 30.0, "ask": 16.25, "ask_size": 10.0, "iv": 0.2503, "open_interest": 15.0, "volume": 17.0, "delta": -0.5684, "gamma": 0.0124, "vega": 0.5051, "theta": -0.541, "rho": -0.0989, "theo": 16.2164, "change": -1.07, "open": 19.41, "high": 19.41, "low": 16.96, "tick": "up", "last_trade_price": 18.31, "last_trade_time": "2026-10-23T10:27:14", "percent_change": -5.52115, "prev_day_close": 19.3799991607666}, {"option": "QQQ261104C00714000", "bid": 9.61, "bid_size": 41.0, "ask": 9.67, "ask_size": 77.0, "iv": 0.249, "open_interest": 25.0, "volume": 5.0, "delta": 0.4232, "gamma": 0.0122, "vega": 0.5042, "theta": -0.5265, "rho": 0.087, "theo": 9.6314, "change": 0.625, "open": 9.86, "high": 10.5, "low": 9.86, "tick": "up", "last_trade_price": 10.26, "last_trade_time": "2026-10-23T11:25:38", "percent_change": 6.48676, "prev_day_close": 9.63500022888184}, {"option": "QQQ261104P00714000", "bid": 16.69, "bid_size": 30.0, "ask": 16.77, "ask_size": 10.0, "iv": 0.2488, "open_interest": 48.0, "volume": 53.0, "delta": -0.5812, "gamma": 0.0124, "vega": 0.502, "theta": -0.535, "rho": -0.1008, "theo": 16.7354, "change": -2.79, "open": 20.03, "high": 20.03, "low": 17.17, "tick": "down", "last_trade_price": 17.17, "last_trade_time": "2026-10-23T13:19:39", "percent_change": -13.978, "prev_day_close": 19.960000038147}, {"option": "QQQ261104C00715000", "bid": 9.14, "bid_size": 52.0, "ask": 9.19, "ask_size": 119.0, "iv": 0.2474, "open_interest": 216.0, "volume": 62.0, "delta": 0.4106, "gamma": 0.0122, "vega": 0.5009, "theta": -0.5197, "rho": 0.0844, "theo": 9.1609, "change": -0.215, "open": 8.76, "high": 10.23, "low": 8.6, "tick": "no_change", "last_trade_price": 8.99, "last_trade_time": "2026-10-23T14:22:11", "percent_change": -2.33569, "prev_day_close": 9.20499992370606}, {"option": "QQQ261104P00715000", "bid": 17.22, "bid_size": 30.0, "ask": 17.31, "ask_size": 70.0, "iv": 0.2475, "open_interest": 289.0, "volume": 52.0, "delta": -0.594, "gamma": 0.0124, "vega": 0.4988, "theta": -0.5285, "rho": -0.1034, "theo": 17.2685, "change": -2.96, "open": 19.25, "high": 19.25, "low": 16.11, "tick": "no_change", "last_trade_price": 17.57, "last_trade_time": "2026-10-23T14:05:40", "percent_change": -14.4179, "prev_day_close": 20.5299997329712}, {"option": "QQQ261104C00716000", "bid": 8.69, "bid_size": 22.0, "ask": 8.74, "ask_size": 30.0, "iv": 0.246, "open_interest": 44.0, "volume": 6.0, "delta": 0.398, "gamma": 0.0121, "vega": 0.4971, "theta": -0.5124, "rho": 0.0819, "theo": 8.7041, "change": 0.085, "open": 8.22, "high": 9.85, "low": 8.22, "tick": "down", "last_trade_price": 8.86, "last_trade_time": "2026-10-23T13:12:26", "percent_change": 0.96866, "prev_day_close": 8.77500009536743}, {"option": "QQQ261104P00716000", "bid": 17.78, "bid_size": 30.0, "ask": 17.85, "ask_size": 10.0, "iv": 0.246, "open_interest": 11.0, "volume": 7.0, "delta": -0.6068, "gamma": 0.0124, "vega": 0.495, "theta": -0.5215, "rho": -0.1022, "theo": 17.8147, "change": -3.405, "open": 20.22, "high": 20.22, "low": 16.4, "tick": "up", "last_trade_price": 17.76, "last_trade_time": "2026-10-23T13:58:07", "percent_change": -16.0879, "prev_day_close": 21.164999961853}, {"option": "QQQ261104C00717000", "bid": 8.24, "bid_size": 95.0, "ask": 8.3, "ask_size": 30.0, "iv": 0.2447, "open_interest": 32.0, "volume": 3.0, "delta": 0.3854, "gamma": 0.0121, "vega": 0.4928, "theta": -0.5047, "rho": 0.0794, "theo": 8.261, "change": 0.595, "open": 8.29, "high": 8.96, "low": 8.29, "tick": "up", "last_trade_price": 8.96, "last_trade_time": "2026-10-23T11:54:35", "percent_change": 7.11297, "prev_day_close": 8.36500024795532}, {"option": "QQQ261104P00717000", "bid": 18.32, "bid_size": 30.0, "ask": 18.42, "ask_size": 58.0, "iv": 0.2446, "open_interest": 3.0, "volume": 1.0, "delta": -0.6197, "gamma": 0.0123, "vega": 0.4894, "theta": -0.5141, "rho": -0.1018, "theo": 18.3761, "change": -1.1, "open": 20.57, "high": 20.57, "low": 20.57, "tick": "up", "last_trade_price": 20.57, "last_trade_time": "2026-10-23T10:27:47", "percent_change": -5.07614, "prev_day_close": 21.6700000762939}, {"option": "QQQ261104C00718000", "bid": 7.82, "bid_size": 94.0, "ask": 7.87, "ask_size": 7.0, "iv": 0.2432, "open_interest": 48.0, "volume": 6.0, "delta": 0.3727, "gamma": 0.012, "vega": 0.488, "theta": -0.4964, "rho": 0.0768, "theo": 7.832, "change": -0.215, "open": 8.06, "high": 8.29, "low": 7.76, "tick": "no_change", "last_trade_price": 7.76, "last_trade_time": "2026-10-23T14:09:19", "percent_change": -2.69593, "prev_day_close": 7.97500014305115}, {"option": "QQQ261104P00718000", "bid": 18.89, "bid_size": 30.0, "ask": 18.99, "ask_size": 63.0, "iv": 0.2432, "open_interest": 26.0, "volume": 26.0, "delta": -0.6327, "gamma": 0.0123, "vega": 0.484, "theta": -0.5062, "rho": -0.1037, "theo": 18.9526, "change": -3.08, "open": 22.39, "high": 22.39, "low": 17.84, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-10-23T14:26:51", "percent_change": -13.8739, "prev_day_close": 22.1999998092651}, {"option": "QQQ261104C00719000", "bid": 7.4, "bid_size": 97.0, "ask": 7.46, "ask_size": 30.0, "iv": 0.242, "open_interest": 36.0, "volume": 73.0, "delta": 0.3601, "gamma": 0.012, "vega": 0.4825, "theta": -0.4877, "rho": 0.0742, "theo": 7.4172, "change": -0.245, "open": 7.55, "high": 8.67, "low": 7.33, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-10-23T14:09:19", "percent_change": -3.22581, "prev_day_close": 7.59500002861023}, {"option": "QQQ261104P00719000", "bid": 19.49, "bid_size": 30.0, "ask": 19.58, "ask_size": 8.0, "iv": 0.2417, "open_interest": 19.0, "volume": 11.0, "delta": -0.6456, "gamma": 0.0122, "vega": 0.4787, "theta": -0.4978, "rho": -0.1064, "theo": 19.5425, "change": -4.265, "open": 20.59, "high": 20.59, "low": 18.67, "tick": "down", "last_trade_price": 18.67, "last_trade_time": "2026-10-23T10:46:50", "percent_change": -18.596, "prev_day_close": 22.9349994659424}, {"option": "QQQ261104C00720000", "bid": 7.0, "bid_size": 142.0, "ask": 7.05, "ask_size": 124.0, "iv": 0.2406, "open_interest": 186.0, "volume": 203.0, "delta": 0.3476, "gamma": 0.0119, "vega": 0.4766, "theta": -0.4786, "rho": 0.0716, "theo": 7.0165, "change": -0.305, "open": 6.78, "high": 7.99, "low": 6.54, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-10-23T14:30:01", "percent_change": -4.22145, "prev_day_close": 7.22499990463257}, {"option": "QQQ261104P00720000", "bid": 20.09, "bid_size": 30.0, "ask": 20.18, "ask_size": 64.0, "iv": 0.2405, "open_interest": 79.0, "volume": 51.0, "delta": -0.6584, "gamma": 0.0122, "vega": 0.4723, "theta": -0.489, "rho": -0.1082, "theo": 20.1471, "change": -2.615, "open": 23.98, "high": 24.09, "low": 18.9, "tick": "up", "last_trade_price": 20.96, "last_trade_time": "2026-10-23T13:33:01", "percent_change": -11.0923, "prev_day_close": 23.5749998092651}, {"option": "QQQ261104C00721000", "bid": 6.62, "bid_size": 26.0, "ask": 6.67, "ask_size": 30.0, "iv": 0.2392, "open_interest": 21.0, "volume": 12.0, "delta": 0.3351, "gamma": 0.0118, "vega": 0.4703, "theta": -0.469, "rho": 0.0691, "theo": 6.6299, "change": -0.305, "open": 6.54, "high": 7.6, "low": 6.54, "tick": "no_change", "last_trade_price": 6.54, "last_trade_time": "2026-10-23T13:56:33", "percent_change": -4.45581, "prev_day_close": 6.84500002861023}, {"option": "QQQ261104P00721000", "bid": 20.59, "bid_size": 30.0, "ask": 20.98, "ask_size": 53.0, "iv": 0.2395, "open_interest": 21.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.0121, "vega": 0.4664, "theta": -0.4797, "rho": -0.1056, "theo": 20.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-10-22T14:40:46", "percent_change": 0.0, "prev_day_close": 24.0800008773804}, {"option": "QQQ261104C00722000", "bid": 6.24, "bid_size": 98.0, "ask": 6.3, "ask_size": 99.0, "iv": 0.2381, "open_interest": 70.0, "volume": 91.0, "delta": 0.3227, "gamma": 0.0117, "vega": 0.4635, "theta": -0.459, "rho": 0.0666, "theo": 6.257, "change": -0.3, "open": 6.49, "high": 6.66, "low": 6.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-10-23T14:09:19", "percent_change": -4.61538, "prev_day_close": 6.5}, {"option": "QQQ261104P00722000", "bid": 21.29, "bid_size": 30.0, "ask": 21.6, "ask_size": 54.0, "iv": 0.2388, "open_interest": 10.0, "volume": 4.0, "delta": -0.684, "gamma": 0.012, "vega": 0.4576, "theta": -0.47, "rho": -0.1056, "theo": 21.3983, "change": -4.31, "open": 25.04, "high": 25.04, "low": 20.37, "tick": "up", "last_trade_price": 20.44, "last_trade_time": "2026-10-23T11:38:47", "percent_change": -17.4141, "prev_day_close": 24.75}, {"option": "QQQ261104C00723000", "bid": 5.88, "bid_size": 106.0, "ask": 5.93, "ask_size": 120.0, "iv": 0.2366, "open_interest": 22.0, "volume": 43.0, "delta": 0.3103, "gamma": 0.0115, "vega": 0.4561, "theta": -0.4486, "rho": 0.064, "theo": 5.8981, "change": -0.155, "open": 6.18, "high": 6.32, "low": 6.01, "tick": "no_change", "last_trade_price": 6.01, "last_trade_time": "2026-10-23T13:58:12", "percent_change": -2.51419, "prev_day_close": 6.16499996185303}, {"option": "QQQ261104P00723000", "bid": 21.84, "bid_size": 30.0, "ask": 22.2, "ask_size": 51.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.6967, "gamma": 0.0118, "vega": 0.449, "theta": -0.4599, "rho": -0.1059, "theo": 22.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4350004196167}, {"option": "QQQ261104C00724000", "bid": 5.53, "bid_size": 112.0, "ask": 5.58, "ask_size": 30.0, "iv": 0.2353, "open_interest": 33.0, "volume": 7.0, "delta": 0.2981, "gamma": 0.0114, "vega": 0.4482, "theta": -0.4379, "rho": 0.0615, "theo": 5.5532, "change": -0.395, "open": 5.87, "high": 5.87, "low": 5.47, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-10-23T13:52:51", "percent_change": -6.73487, "prev_day_close": 5.86500000953674}, {"option": "QQQ261104P00724000", "bid": 22.52, "bid_size": 30.0, "ask": 22.91, "ask_size": 30.0, "iv": 0.2354, "open_interest": 10.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.0117, "vega": 0.4414, "theta": -0.4495, "rho": -0.1084, "theo": 22.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-10-22T14:40:46", "percent_change": 0.0, "prev_day_close": 26.1199998855591}, {"option": "QQQ261104C00725000", "bid": 5.2, "bid_size": 128.0, "ask": 5.25, "ask_size": 90.0, "iv": 0.2339, "open_interest": 106.0, "volume": 128.0, "delta": 0.286, "gamma": 0.0112, "vega": 0.4398, "theta": -0.4268, "rho": 0.059, "theo": 5.2222, "change": -0.385, "open": 5.07, "high": 6.03, "low": 5.07, "tick": "no_change", "last_trade_price": 5.17, "last_trade_time": "2026-10-23T14:09:19", "percent_change": -6.93069, "prev_day_close": 5.5550000667572}, {"option": "QQQ261104P00725000", "bid": 23.32, "bid_size": 30.0, "ask": 23.54, "ask_size": 30.0, "iv": 0.235, "open_interest": 65.0, "volume": 4.0, "delta": -0.7217, "gamma": 0.0116, "vega": 0.4325, "theta": -0.4387, "rho": -0.11, "theo": 23.3848, "change": -2.89, "open": 23.95, "high": 24.05, "low": 23.95, "tick": "no_change", "last_trade_price": 24.05, "last_trade_time": "2026-10-23T13:39:05", "percent_change": -10.7275, "prev_day_close": 26.9400005340576}, {"option": "QQQ261104C00726000", "bid": 4.88, "bid_size": 144.0, "ask": 4.93, "ask_size": 40.0, "iv": 0.2328, "open_interest": 23.0, "volume": 21.0, "delta": 0.2741, "gamma": 0.0111, "vega": 0.4311, "theta": -0.4154, "rho": 0.0566, "theo": 4.9049, "change": -0.48, "open": 5.11, "high": 5.66, "low": 4.77, "tick": "no_change", "last_trade_price": 4.77, "last_trade_time": "2026-10-23T14:24:02", "percent_change": -9.14286, "prev_day_close": 5.25}, {"option": "QQQ261104P00726000", "bid": 23.89, "bid_size": 30.0, "ask": 24.28, "ask_size": 30.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.734, "gamma": 0.0114, "vega": 0.4241, "theta": -0.4277, "rho": -0.1061, "theo": 24.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5199995040894}, {"option": "QQQ261104C00727000", "bid": 4.58, "bid_size": 123.0, "ask": 4.62, "ask_size": 30.0, "iv": 0.2315, "open_interest": 18.0, "volume": 35.0, "delta": 0.2623, "gamma": 0.0109, "vega": 0.4221, "theta": -0.4037, "rho": 0.0542, "theo": 4.601, "change": 0.07, "open": 4.82, "high": 5.4, "low": 4.82, "tick": "no_change", "last_trade_price": 5.04, "last_trade_time": "2026-10-23T12:30:48", "percent_change": 1.40845, "prev_day_close": 4.97000002861023}, {"option": "QQQ261104P00727000", "bid": 24.58, "bid_size": 30.0, "ask": 25.0, "ask_size": 30.0, "iv": 0.2318, "open_interest": 2.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0112, "vega": 0.4125, "theta": -0.4162, "rho": -0.1047, "theo": 24.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.16, "last_trade_time": "2026-10-22T12:30:27", "percent_change": 0.0, "prev_day_close": 28.2400007247925}, {"option": "QQQ261104C00728000", "bid": 4.29, "bid_size": 68.0, "ask": 4.33, "ask_size": 127.0, "iv": 0.2304, "open_interest": 21.0, "volume": 21.0, "delta": 0.2507, "gamma": 0.0107, "vega": 0.4127, "theta": -0.3918, "rho": 0.0518, "theo": 4.3104, "change": 0.085, "open": 4.62, "high": 4.77, "low": 4.62, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-10-23T11:47:10", "percent_change": 1.8143, "prev_day_close": 4.68499994277954}, {"option": "QQQ261104P00728000", "bid": 25.21, "bid_size": 30.0, "ask": 25.62, "ask_size": 9.0, "iv": 0.2285, "open_interest": 7.0, "volume": 14.0, "delta": -0.7583, "gamma": 0.011, "vega": 0.4013, "theta": -0.4045, "rho": -0.1046, "theo": 25.4983, "change": -5.09, "open": 23.88, "high": 23.88, "low": 23.88, "tick": "no_change", "last_trade_price": 23.88, "last_trade_time": "2026-10-23T10:50:49", "percent_change": -17.5699, "prev_day_close": 28.9700002670288}, {"option": "QQQ261104C00729000", "bid": 4.01, "bid_size": 144.0, "ask": 4.06, "ask_size": 136.0, "iv": 0.2291, "open_interest": 30.0, "volume": 30.0, "delta": 0.2393, "gamma": 0.0105, "vega": 0.4027, "theta": -0.3797, "rho": 0.0494, "theo": 4.0332, "change": -0.45, "open": 4.34, "high": 4.55, "low": 3.98, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-10-23T14:13:37", "percent_change": -10.158, "prev_day_close": 4.42999982833862}, {"option": "QQQ261104P00729000", "bid": 26.1, "bid_size": 30.0, "ask": 26.45, "ask_size": 30.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0108, "vega": 0.3918, "theta": -0.3927, "rho": -0.107, "theo": 26.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7200002670288}, {"option": "QQQ261104C00730000", "bid": 3.75, "bid_size": 56.0, "ask": 3.79, "ask_size": 126.0, "iv": 0.228, "open_interest": 297.0, "volume": 166.0, "delta": 0.2281, "gamma": 0.0102, "vega": 0.3924, "theta": -0.3674, "rho": 0.0471, "theo": 3.7692, "change": -0.44, "open": 3.61, "high": 4.49, "low": 3.61, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-10-23T14:16:01", "percent_change": -10.5516, "prev_day_close": 4.16999983787537}, {"option": "QQQ261104P00730000", "bid": 26.73, "bid_size": 30.0, "ask": 27.18, "ask_size": 30.0, "iv": 0.2275, "open_interest": 98.0, "volume": 20.0, "delta": -0.7817, "gamma": 0.0106, "vega": 0.3814, "theta": -0.3806, "rho": -0.1068, "theo": 26.9751, "change": -4.815, "open": 25.75, "high": 25.75, "low": 25.75, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-10-23T12:17:33", "percent_change": -15.7533, "prev_day_close": 30.5650005340576}, {"option": "QQQ261104C00731000", "bid": 3.49, "bid_size": 198.0, "ask": 3.53, "ask_size": 30.0, "iv": 0.2271, "open_interest": 42.0, "volume": 24.0, "delta": 0.2169, "gamma": 0.01, "vega": 0.3816, "theta": -0.3552, "rho": 0.0448, "theo": 3.5183, "change": -0.095, "open": 3.56, "high": 4.19, "low": 3.56, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-10-23T11:24:48", "percent_change": -2.41423, "prev_day_close": 3.93500006198883}, {"option": "QQQ261104P00731000", "bid": 27.4, "bid_size": 30.0, "ask": 27.94, "ask_size": 30.0, "iv": 0.2252, "open_interest": 3.0, "volume": 0.0, "delta": -0.7931, "gamma": 0.0104, "vega": 0.3701, "theta": -0.3684, "rho": -0.1019, "theo": 27.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.21, "last_trade_time": "2026-10-22T16:04:53", "percent_change": 0.0, "prev_day_close": 31.2350006103516}, {"option": "QQQ261104C00732000", "bid": 3.26, "bid_size": 194.0, "ask": 3.3, "ask_size": 177.0, "iv": 0.2263, "open_interest": 177.0, "volume": 23.0, "delta": 0.2061, "gamma": 0.0097, "vega": 0.3709, "theta": -0.3426, "rho": 0.0426, "theo": 3.2774, "change": -0.495, "open": 3.92, "high": 3.92, "low": 3.17, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-10-23T13:52:49", "percent_change": -13.3603, "prev_day_close": 3.70500004291534}, {"option": "QQQ261104P00732000", "bid": 28.26, "bid_size": 30.0, "ask": 28.63, "ask_size": 9.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0101, "vega": 0.3563, "theta": -0.3558, "rho": -0.0993, "theo": 28.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0200004577637}, {"option": "QQQ261104C00733000", "bid": 3.03, "bid_size": 155.0, "ask": 3.07, "ask_size": 146.0, "iv": 0.2248, "open_interest": 9.0, "volume": 18.0, "delta": 0.196, "gamma": 0.0095, "vega": 0.3604, "theta": -0.3298, "rho": 0.0405, "theo": 3.0533, "change": -0.44, "open": 3.03, "high": 3.42, "low": 3.03, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-10-23T13:47:48", "percent_change": -12.6801, "prev_day_close": 3.47000002861023}, {"option": "QQQ261104P00733000", "bid": 29.05, "bid_size": 30.0, "ask": 29.51, "ask_size": 43.0, "iv": 0.2245, "open_interest": 2.0, "volume": 10.0, "delta": -0.8152, "gamma": 0.0099, "vega": 0.3435, "theta": -0.3434, "rho": -0.0993, "theo": 29.2929, "change": -3.305, "open": 34.11, "high": 34.11, "low": 29.5, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-10-23T10:38:37", "percent_change": -10.0747, "prev_day_close": 32.8049983978272}, {"option": "QQQ261104C00734000", "bid": 2.82, "bid_size": 131.0, "ask": 2.85, "ask_size": 30.0, "iv": 0.2237, "open_interest": 30.0, "volume": 52.0, "delta": 0.1858, "gamma": 0.0092, "vega": 0.3491, "theta": -0.3173, "rho": 0.0384, "theo": 2.8395, "change": -0.18, "open": 2.95, "high": 3.2, "low": 2.95, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-23T11:12:57", "percent_change": -5.4878, "prev_day_close": 3.27999997138977}, {"option": "QQQ261104P00734000", "bid": 29.9, "bid_size": 30.0, "ask": 30.36, "ask_size": 30.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0096, "vega": 0.3332, "theta": -0.331, "rho": -0.1007, "theo": 30.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6049995422363}, {"option": "QQQ261104C00735000", "bid": 2.62, "bid_size": 161.0, "ask": 2.65, "ask_size": 153.0, "iv": 0.2228, "open_interest": 252.0, "volume": 70.0, "delta": 0.176, "gamma": 0.009, "vega": 0.3376, "theta": -0.3047, "rho": 0.0363, "theo": 2.6378, "change": -0.38, "open": 2.75, "high": 3.06, "low": 2.54, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-23T14:00:02", "percent_change": -12.3377, "prev_day_close": 3.07999992370606}, {"option": "QQQ261104P00735000", "bid": 30.79, "bid_size": 30.0, "ask": 31.12, "ask_size": 30.0, "iv": 0.2246, "open_interest": 33.0, "volume": 1.0, "delta": -0.8361, "gamma": 0.0094, "vega": 0.3216, "theta": -0.3186, "rho": -0.0999, "theo": 30.8998, "change": -0.485, "open": 34.06, "high": 34.06, "low": 34.06, "tick": "down", "last_trade_price": 34.06, "last_trade_time": "2026-10-23T09:32:25", "percent_change": -1.40397, "prev_day_close": 34.5450000762939}, {"option": "QQQ261104C00736000", "bid": 2.43, "bid_size": 161.0, "ask": 2.46, "ask_size": 133.0, "iv": 0.2218, "open_interest": 18.0, "volume": 4.0, "delta": 0.1664, "gamma": 0.0087, "vega": 0.3262, "theta": -0.2922, "rho": 0.0344, "theo": 2.4477, "change": -0.175, "open": 2.74, "high": 2.78, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-23T11:24:39", "percent_change": -6.08696, "prev_day_close": 2.875}, {"option": "QQQ261104P00736000", "bid": 31.39, "bid_size": 30.0, "ask": 31.85, "ask_size": 9.0, "iv": 0.2191, "open_interest": 2.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.0091, "vega": 0.3079, "theta": -0.3059, "rho": -0.0931, "theo": 31.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.26, "last_trade_time": "2026-10-22T10:48:03", "percent_change": 0.0, "prev_day_close": 35.2200012207031}, {"option": "QQQ261104C00737000", "bid": 2.25, "bid_size": 229.0, "ask": 2.28, "ask_size": 229.0, "iv": 0.2212, "open_interest": 45.0, "volume": 1.0, "delta": 0.157, "gamma": 0.0084, "vega": 0.3147, "theta": -0.2801, "rho": 0.0325, "theo": 2.2691, "change": -0.2, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-10-23T11:24:39", "percent_change": -7.38007, "prev_day_close": 2.71000003814697}, {"option": "QQQ261104P00737000", "bid": 32.28, "bid_size": 30.0, "ask": 32.77, "ask_size": 30.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0088, "vega": 0.2932, "theta": -0.2933, "rho": -0.088, "theo": 32.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1350002288818}, {"option": "QQQ261104C00738000", "bid": 2.09, "bid_size": 31.0, "ask": 2.12, "ask_size": 197.0, "iv": 0.2207, "open_interest": 17.0, "volume": 20.0, "delta": 0.1481, "gamma": 0.0081, "vega": 0.3031, "theta": -0.2678, "rho": 0.0306, "theo": 2.1004, "change": -0.14, "open": 2.41, "high": 2.41, "low": 2.17, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-23T11:32:46", "percent_change": -5.51181, "prev_day_close": 2.53999996185303}, {"option": "QQQ261104P00738000", "bid": 33.12, "bid_size": 30.0, "ask": 33.62, "ask_size": 30.0, "iv": 0.2189, "open_interest": 2.0, "volume": 1.0, "delta": -0.8652, "gamma": 0.0085, "vega": 0.2801, "theta": -0.2809, "rho": -0.0896, "theo": 33.405, "change": -3.74, "open": 33.14, "high": 33.14, "low": 33.14, "tick": "up", "last_trade_price": 33.14, "last_trade_time": "2026-10-23T14:00:14", "percent_change": -10.141, "prev_day_close": 36.8800010681152}, {"option": "QQQ261104C00739000", "bid": 1.93, "bid_size": 142.0, "ask": 1.96, "ask_size": 79.0, "iv": 0.2198, "open_interest": 16.0, "volume": 2.0, "delta": 0.1396, "gamma": 0.0078, "vega": 0.2915, "theta": -0.2558, "rho": 0.0288, "theo": 1.9434, "change": -0.4, "open": 2.02, "high": 2.02, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-10-23T13:18:44", "percent_change": -16.8067, "prev_day_close": 2.37999999523163}, {"option": "QQQ261104P00739000", "bid": 33.97, "bid_size": 30.0, "ask": 34.47, "ask_size": 30.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0082, "vega": 0.2699, "theta": -0.2687, "rho": -0.088, "theo": 34.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7549991607666}, {"option": "QQQ261104C00740000", "bid": 1.78, "bid_size": 225.0, "ask": 1.81, "ask_size": 232.0, "iv": 0.2189, "open_interest": 322.0, "volume": 160.0, "delta": 0.1314, "gamma": 0.0075, "vega": 0.2799, "theta": -0.244, "rho": 0.0271, "theo": 1.7969, "change": -0.48, "open": 1.96, "high": 2.22, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T13:35:35", "percent_change": -21.5247, "prev_day_close": 2.23000001907349}, {"option": "QQQ261104P00740000", "bid": 34.95, "bid_size": 30.0, "ask": 35.34, "ask_size": 30.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0079, "vega": 0.2576, "theta": -0.2566, "rho": -0.0828, "theo": 35.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6100006103516}, {"option": "QQQ261104C00741000", "bid": 1.65, "bid_size": 125.0, "ask": 1.68, "ask_size": 190.0, "iv": 0.2184, "open_interest": 26.0, "volume": 2.0, "delta": 0.1235, "gamma": 0.0072, "vega": 0.2687, "theta": -0.2325, "rho": 0.0255, "theo": 1.6601, "change": -0.22, "open": 1.95, "high": 1.95, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-10-23T09:55:14", "percent_change": -10.5769, "prev_day_close": 2.07999992370605}, {"option": "QQQ261104P00741000", "bid": 35.7, "bid_size": 30.0, "ask": 36.22, "ask_size": 30.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0076, "vega": 0.2437, "theta": -0.2443, "rho": -0.0774, "theo": 36.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4899997711182}, {"option": "QQQ261104C00742000", "bid": 1.52, "bid_size": 263.0, "ask": 1.54, "ask_size": 34.0, "iv": 0.2174, "open_interest": 37.0, "volume": 50.0, "delta": 0.1161, "gamma": 0.0069, "vega": 0.2577, "theta": -0.2213, "rho": 0.024, "theo": 1.5335, "change": -0.33, "open": 1.69, "high": 1.87, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-23T10:27:05", "percent_change": -16.9231, "prev_day_close": 1.94999998807907}, {"option": "QQQ261104P00742000", "bid": 36.59, "bid_size": 30.0, "ask": 37.1, "ask_size": 30.0, "iv": 0.2149, "open_interest": 1.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0072, "vega": 0.2286, "theta": -0.2324, "rho": -0.0748, "theo": 36.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.78, "last_trade_time": "2026-10-22T12:17:59", "percent_change": 0.0, "prev_day_close": 40.355001449585}, {"option": "QQQ261104C00743000", "bid": 1.41, "bid_size": 30.0, "ask": 1.43, "ask_size": 240.0, "iv": 0.2169, "open_interest": 5.0, "volume": 34.0, "delta": 0.109, "gamma": 0.0067, "vega": 0.2468, "theta": -0.2103, "rho": 0.0225, "theo": 1.4144, "change": -0.065, "open": 1.72, "high": 1.76, "low": 1.51, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-10-23T12:00:09", "percent_change": -3.56164, "prev_day_close": 1.82499998807907}, {"option": "QQQ261104P00743000", "bid": 37.51, "bid_size": 30.0, "ask": 37.91, "ask_size": 8.0, "iv": 0.2136, "open_interest": 0.0, "volume": 1.0, "delta": -0.9064, "gamma": 0.0069, "vega": 0.2168, "theta": -0.2207, "rho": -0.076, "theo": 37.7933, "change": -2.825, "open": 38.41, "high": 38.41, "low": 38.41, "tick": "down", "last_trade_price": 38.41, "last_trade_time": "2026-10-23T13:11:24", "percent_change": -6.85098, "prev_day_close": 41.2350006103516}, {"option": "QQQ261104C00744000", "bid": 1.3, "bid_size": 151.0, "ask": 1.32, "ask_size": 331.0, "iv": 0.2167, "open_interest": 22.0, "volume": 56.0, "delta": 0.1021, "gamma": 0.0064, "vega": 0.2357, "theta": -0.1998, "rho": 0.021, "theo": 1.3045, "change": -0.135, "open": 1.57, "high": 1.64, "low": 1.4, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-10-23T12:17:25", "percent_change": -7.91789, "prev_day_close": 1.7049999833107}, {"option": "QQQ261104P00744000", "bid": 38.46, "bid_size": 30.0, "ask": 38.97, "ask_size": 30.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0066, "vega": 0.2072, "theta": -0.2094, "rho": -0.0728, "theo": 38.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1349983215332}, {"option": "QQQ261104C00745000", "bid": 1.2, "bid_size": 291.0, "ask": 1.22, "ask_size": 281.0, "iv": 0.216, "open_interest": 264.0, "volume": 50.0, "delta": 0.0957, "gamma": 0.0061, "vega": 0.225, "theta": -0.1896, "rho": 0.0197, "theo": 1.2029, "change": -0.395, "open": 1.45, "high": 1.51, "low": 1.16, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T14:16:01", "percent_change": -24.7649, "prev_day_close": 1.59500002861023}, {"option": "QQQ261104P00745000", "bid": 39.37, "bid_size": 30.0, "ask": 39.88, "ask_size": 30.0, "iv": 0.2163, "open_interest": 10.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0063, "vega": 0.1956, "theta": -0.1982, "rho": -0.0665, "theo": 39.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.61, "last_trade_time": "2026-10-22T10:48:01", "percent_change": 0.0, "prev_day_close": 43.0399990081787}, {"option": "QQQ261104C00746000", "bid": 1.1, "bid_size": 325.0, "ask": 1.12, "ask_size": 261.0, "iv": 0.2155, "open_interest": 11.0, "volume": 127.0, "delta": 0.0897, "gamma": 0.0058, "vega": 0.2149, "theta": -0.1799, "rho": 0.0185, "theo": 1.1098, "change": -0.19, "open": 1.34, "high": 1.46, "low": 1.2, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-23T12:49:18", "percent_change": -12.7517, "prev_day_close": 1.49000000953674}, {"option": "QQQ261104P00746000", "bid": 38.95, "bid_size": 58.0, "ask": 42.54, "ask_size": 58.0, "iv": 0.2266, "open_interest": 10.0, "volume": 10.0, "delta": -0.9264, "gamma": 0.006, "vega": 0.1825, "theta": -0.1871, "rho": -0.0598, "theo": 40.5344, "change": -4.82, "open": 39.16, "high": 39.16, "low": 39.16, "tick": "up", "last_trade_price": 39.16, "last_trade_time": "2026-10-23T11:05:41", "percent_change": -10.9595, "prev_day_close": 43.9799995422363}, {"option": "QQQ261104C00747000", "bid": 1.01, "bid_size": 284.0, "ask": 1.03, "ask_size": 240.0, "iv": 0.215, "open_interest": 16.0, "volume": 42.0, "delta": 0.0839, "gamma": 0.0055, "vega": 0.205, "theta": -0.1705, "rho": 0.0173, "theo": 1.023, "change": -0.38, "open": 1.2, "high": 1.25, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-23T14:30:18", "percent_change": -27.3381, "prev_day_close": 1.38999998569489}, {"option": "QQQ261104P00747000", "bid": 39.88, "bid_size": 28.0, "ask": 43.42, "ask_size": 28.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0057, "vega": 0.1691, "theta": -0.1761, "rho": -0.0589, "theo": 41.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8400001525879}, {"option": "QQQ261104C00748000", "bid": 0.93, "bid_size": 352.0, "ask": 0.95, "ask_size": 251.0, "iv": 0.2147, "open_interest": 6.0, "volume": 105.0, "delta": 0.0785, "gamma": 0.0053, "vega": 0.1952, "theta": -0.1614, "rho": 0.0162, "theo": 0.9428, "change": -0.38, "open": 1.16, "high": 1.2, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-23T14:25:42", "percent_change": -29.2308, "prev_day_close": 1.30000001192093}, {"option": "QQQ261104P00748000", "bid": 40.81, "bid_size": 28.0, "ask": 44.39, "ask_size": 30.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0054, "vega": 0.1588, "theta": -0.1657, "rho": -0.0598, "theo": 42.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7550010681152}, {"option": "QQQ261104C00749000", "bid": 0.86, "bid_size": 346.0, "ask": 0.88, "ask_size": 194.0, "iv": 0.2146, "open_interest": 15.0, "volume": 53.0, "delta": 0.0734, "gamma": 0.005, "vega": 0.1857, "theta": -0.1528, "rho": 0.0151, "theo": 0.8691, "change": -0.35, "open": 1.08, "high": 1.14, "low": 0.85, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-10-23T14:33:00", "percent_change": -28.9256, "prev_day_close": 1.21000003814697}, {"option": "QQQ261104P00749000", "bid": 41.75, "bid_size": 28.0, "ask": 45.31, "ask_size": 30.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0051, "vega": 0.1509, "theta": -0.1556, "rho": -0.0562, "theo": 43.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7099990844727}, {"option": "QQQ261104C00750000", "bid": 0.79, "bid_size": 306.0, "ask": 0.81, "ask_size": 326.0, "iv": 0.2145, "open_interest": 994.0, "volume": 198.0, "delta": 0.0683, "gamma": 0.0048, "vega": 0.1761, "theta": -0.1441, "rho": 0.0141, "theo": 0.7977, "change": -0.345, "open": 1.06, "high": 1.08, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-23T14:26:43", "percent_change": -30.3965, "prev_day_close": 1.13499999046326}, {"option": "QQQ261104P00750000", "bid": 42.7, "bid_size": 28.0, "ask": 46.19, "ask_size": 30.0, "iv": 0.225, "open_interest": 1.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0048, "vega": 0.1413, "theta": -0.1459, "rho": -0.0511, "theo": 44.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.66, "last_trade_time": "2026-10-22T15:33:26", "percent_change": 0.0, "prev_day_close": 47.6700000762939}, {"option": "QQQ261104C00751000", "bid": 0.73, "bid_size": 290.0, "ask": 0.75, "ask_size": 270.0, "iv": 0.2143, "open_interest": 304.0, "volume": 139.0, "delta": 0.0641, "gamma": 0.0045, "vega": 0.1679, "theta": -0.1366, "rho": 0.0132, "theo": 0.7386, "change": -0.325, "open": 0.96, "high": 0.98, "low": 0.72, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-10-23T14:30:30", "percent_change": -30.8057, "prev_day_close": 1.05500000715256}, {"option": "QQQ261104P00751000", "bid": 43.65, "bid_size": 28.0, "ask": 47.23, "ask_size": 28.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0045, "vega": 0.1303, "theta": -0.1364, "rho": -0.0428, "theo": 45.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5200004577637}, {"option": "QQQ261104C00752000", "bid": 0.67, "bid_size": 497.0, "ask": 0.69, "ask_size": 403.0, "iv": 0.2141, "open_interest": 44.0, "volume": 52.0, "delta": 0.0598, "gamma": 0.0043, "vega": 0.1595, "theta": -0.1291, "rho": 0.0123, "theo": 0.6811, "change": -0.315, "open": 0.92, "high": 0.92, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-23T14:23:45", "percent_change": -31.9797, "prev_day_close": 0.985000014305115}, {"option": "QQQ261104P00752000", "bid": 44.61, "bid_size": 28.0, "ask": 48.14, "ask_size": 30.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0042, "vega": 0.1191, "theta": -0.127, "rho": -0.0426, "theo": 46.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5450000762939}, {"option": "QQQ261104C00753000", "bid": 0.62, "bid_size": 407.0, "ask": 0.64, "ask_size": 407.0, "iv": 0.2143, "open_interest": 98.0, "volume": 60.0, "delta": 0.0559, "gamma": 0.0041, "vega": 0.1515, "theta": -0.122, "rho": 0.0115, "theo": 0.6282, "change": -0.295, "open": 0.71, "high": 0.83, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-23T14:30:17", "percent_change": -32.2404, "prev_day_close": 0.91499999165535}, {"option": "QQQ261104P00753000", "bid": 45.57, "bid_size": 28.0, "ask": 49.14, "ask_size": 28.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0039, "vega": 0.1104, "theta": -0.1181, "rho": -0.0431, "theo": 47.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4949989318848}, {"option": "QQQ261104C00754000", "bid": 0.57, "bid_size": 317.0, "ask": 0.59, "ask_size": 321.0, "iv": 0.2142, "open_interest": 53.0, "volume": 107.0, "delta": 0.0522, "gamma": 0.0038, "vega": 0.1437, "theta": -0.1152, "rho": 0.0107, "theo": 0.5796, "change": -0.285, "open": 0.76, "high": 0.8, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-23T14:23:45", "percent_change": -33.3333, "prev_day_close": 0.854999989271164}, {"option": "QQQ261104P00754000", "bid": 46.53, "bid_size": 28.0, "ask": 50.09, "ask_size": 30.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0037, "vega": 0.1041, "theta": -0.1097, "rho": -0.0398, "theo": 48.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4650001525879}, {"option": "QQQ261104C00755000", "bid": 0.53, "bid_size": 372.0, "ask": 0.55, "ask_size": 359.0, "iv": 0.2147, "open_interest": 116.0, "volume": 36.0, "delta": 0.0486, "gamma": 0.0036, "vega": 0.136, "theta": -0.1086, "rho": 0.01, "theo": 0.5337, "change": -0.245, "open": 0.7, "high": 0.71, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T14:07:23", "percent_change": -30.8176, "prev_day_close": 0.794999986886978}, {"option": "QQQ261104P00755000", "bid": 47.5, "bid_size": 28.0, "ask": 51.05, "ask_size": 30.0, "iv": 0.2309, "open_interest": 1.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0034, "vega": 0.0976, "theta": -0.1017, "rho": -0.0362, "theo": 49.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.82, "last_trade_time": "2026-10-22T13:01:52", "percent_change": 0.0, "prev_day_close": 52.4949989318848}, {"option": "QQQ261104C00756000", "bid": 0.49, "bid_size": 251.0, "ask": 0.5, "ask_size": 249.0, "iv": 0.2144, "open_interest": 18.0, "volume": 163.0, "delta": 0.0455, "gamma": 0.0034, "vega": 0.1292, "theta": -0.1028, "rho": 0.0093, "theo": 0.494, "change": -0.165, "open": 0.65, "high": 0.66, "low": 0.57, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-23T12:44:06", "percent_change": -22.1477, "prev_day_close": 0.745000004768372}, {"option": "QQQ261104P00756000", "bid": 48.47, "bid_size": 28.0, "ask": 52.05, "ask_size": 28.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0032, "vega": 0.0899, "theta": -0.0942, "rho": -0.029, "theo": 50.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4150009155273}, {"option": "QQQ261104C00757000", "bid": 0.45, "bid_size": 417.0, "ask": 0.47, "ask_size": 364.0, "iv": 0.2148, "open_interest": 48.0, "volume": 77.0, "delta": 0.0425, "gamma": 0.0033, "vega": 0.1225, "theta": -0.097, "rho": 0.0087, "theo": 0.4563, "change": -0.13, "open": 0.61, "high": 0.61, "low": 0.55, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-23T11:47:26", "percent_change": -18.8406, "prev_day_close": 0.689999997615814}, {"option": "QQQ261104P00757000", "bid": 49.46, "bid_size": 28.0, "ask": 52.92, "ask_size": 30.0, "iv": 0.2301, "open_interest": 1.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.003, "vega": 0.081, "theta": -0.0867, "rho": -0.0278, "theo": 51.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.52, "last_trade_time": "2026-10-22T10:43:49", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "QQQ261104C00758000", "bid": 0.41, "bid_size": 481.0, "ask": 0.43, "ask_size": 312.0, "iv": 0.2147, "open_interest": 9.0, "volume": 9.0, "delta": 0.0395, "gamma": 0.0031, "vega": 0.1158, "theta": -0.0913, "rho": 0.0081, "theo": 0.4199, "change": -0.135, "open": 0.51, "high": 0.57, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-23T12:20:43", "percent_change": -20.9302, "prev_day_close": 0.645000010728836}, {"option": "QQQ261104P00758000", "bid": 50.43, "bid_size": 28.0, "ask": 54.0, "ask_size": 30.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0028, "vega": 0.0737, "theta": -0.0797, "rho": -0.0281, "theo": 52.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3699989318848}, {"option": "QQQ261104C00759000", "bid": 0.38, "bid_size": 488.0, "ask": 0.4, "ask_size": 394.0, "iv": 0.2152, "open_interest": 66.0, "volume": 13.0, "delta": 0.0369, "gamma": 0.0029, "vega": 0.1097, "theta": -0.0862, "rho": 0.0076, "theo": 0.3882, "change": -0.145, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T10:28:35", "percent_change": -24.3697, "prev_day_close": 0.594999998807907}, {"option": "QQQ261104P00759000", "bid": 51.41, "bid_size": 28.0, "ask": 54.86, "ask_size": 30.0, "iv": 0.2313, "open_interest": 0.0, "volume": 1.0, "delta": -0.9782, "gamma": 0.0026, "vega": 0.0679, "theta": -0.0731, "rho": -0.0262, "theo": 53.0108, "change": 0.515, "open": 56.96, "high": 56.96, "low": 56.96, "tick": "up", "last_trade_price": 56.96, "last_trade_time": "2026-10-23T09:39:59", "percent_change": 0.912393, "prev_day_close": 56.4449996948242}, {"option": "QQQ261104C00760000", "bid": 0.35, "bid_size": 521.0, "ask": 0.37, "ask_size": 373.0, "iv": 0.2154, "open_interest": 91.0, "volume": 8.0, "delta": 0.0344, "gamma": 0.0027, "vega": 0.1039, "theta": -0.0813, "rho": 0.007, "theo": 0.3592, "change": -0.155, "open": 0.5, "high": 0.53, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T11:10:48", "percent_change": -27.9279, "prev_day_close": 0.555000007152557}, {"option": "QQQ261104P00760000", "bid": 52.4, "bid_size": 28.0, "ask": 55.78, "ask_size": 30.0, "iv": 0.2293, "open_interest": 2.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0024, "vega": 0.0639, "theta": -0.067, "rho": -0.0249, "theo": 53.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-10-22T14:02:04", "percent_change": 0.0, "prev_day_close": 57.4349994659424}, {"option": "QQQ261104C00761000", "bid": 0.33, "bid_size": 296.0, "ask": 0.34, "ask_size": 253.0, "iv": 0.2157, "open_interest": 4.0, "volume": 2.0, "delta": 0.0323, "gamma": 0.0026, "vega": 0.0986, "theta": -0.077, "rho": 0.0066, "theo": 0.3339, "change": -0.105, "open": 0.51, "high": 0.51, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-23T10:36:07", "percent_change": -20.3883, "prev_day_close": 0.514999985694885}, {"option": "QQQ261104P00761000", "bid": 53.39, "bid_size": 28.0, "ask": 56.87, "ask_size": 30.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0022, "vega": 0.0594, "theta": -0.0614, "rho": -0.0232, "theo": 54.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4300003051758}, {"option": "QQQ261104C00762000", "bid": 0.3, "bid_size": 537.0, "ask": 0.32, "ask_size": 545.0, "iv": 0.216, "open_interest": 9.0, "volume": 5.0, "delta": 0.0302, "gamma": 0.0024, "vega": 0.0934, "theta": -0.0727, "rho": 0.0062, "theo": 0.3092, "change": -0.165, "open": 0.38, "high": 0.38, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-23T14:15:19", "percent_change": -34.0206, "prev_day_close": 0.484999999403954}, {"option": "QQQ261104P00762000", "bid": 54.38, "bid_size": 28.0, "ask": 57.86, "ask_size": 30.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.002, "vega": 0.0542, "theta": -0.0561, "rho": -0.0168, "theo": 55.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2900009155274}, {"option": "QQQ261104C00763000", "bid": 0.28, "bid_size": 541.0, "ask": 0.29, "ask_size": 270.0, "iv": 0.2161, "open_interest": 4.0, "volume": 4.0, "delta": 0.0282, "gamma": 0.0023, "vega": 0.0885, "theta": -0.0686, "rho": 0.0058, "theo": 0.2865, "change": -0.085, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-23T12:14:47", "percent_change": -19.1011, "prev_day_close": 0.445000007748604}, {"option": "QQQ261104P00763000", "bid": 55.37, "bid_size": 28.0, "ask": 58.83, "ask_size": 30.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0018, "vega": 0.0483, "theta": -0.0511, "rho": -0.0164, "theo": 56.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3250007629394}, {"option": "QQQ261104C00764000", "bid": 0.26, "bid_size": 426.0, "ask": 0.27, "ask_size": 45.0, "iv": 0.2167, "open_interest": 28.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0022, "vega": 0.0838, "theta": -0.0648, "rho": 0.0054, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-22T12:32:49", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "QQQ261104P00764000", "bid": 56.37, "bid_size": 28.0, "ask": 59.83, "ask_size": 30.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0017, "vega": 0.0436, "theta": -0.0464, "rho": -0.0165, "theo": 57.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3250007629394}, {"option": "QQQ261104C00765000", "bid": 0.24, "bid_size": 550.0, "ask": 0.25, "ask_size": 373.0, "iv": 0.2168, "open_interest": 69.0, "volume": 53.0, "delta": 0.0246, "gamma": 0.002, "vega": 0.0792, "theta": -0.061, "rho": 0.005, "theo": 0.2454, "change": -0.075, "open": 0.39, "high": 0.39, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-23T12:14:57", "percent_change": -19.4805, "prev_day_close": 0.385000005364418}, {"option": "QQQ261104P00765000", "bid": 57.37, "bid_size": 28.0, "ask": 60.82, "ask_size": 30.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0016, "vega": 0.0396, "theta": -0.042, "rho": -0.0157, "theo": 58.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3999977111816}, {"option": "QQQ261104C00766000", "bid": 0.22, "bid_size": 499.0, "ask": 0.24, "ask_size": 440.0, "iv": 0.2179, "open_interest": 39.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0019, "vega": 0.0751, "theta": -0.0578, "rho": 0.0047, "theo": 0.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-22T11:24:12", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "QQQ261104P00766000", "bid": 58.36, "bid_size": 28.0, "ask": 61.82, "ask_size": 30.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0014, "vega": 0.0368, "theta": -0.0381, "rho": -0.0149, "theo": 59.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4349975585938}, {"option": "QQQ261104C00767000", "bid": 0.2, "bid_size": 694.0, "ask": 0.22, "ask_size": 363.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0018, "vega": 0.071, "theta": -0.0544, "rho": 0.0044, "theo": 0.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "QQQ261104P00767000", "bid": 59.37, "bid_size": 28.0, "ask": 62.81, "ask_size": 30.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0013, "vega": 0.0344, "theta": -0.0344, "rho": -0.0134, "theo": 60.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4249992370606}, {"option": "QQQ261104C00768000", "bid": 0.19, "bid_size": 422.0, "ask": 0.2, "ask_size": 46.0, "iv": 0.2183, "open_interest": 1.0, "volume": 1.0, "delta": 0.0202, "gamma": 0.0017, "vega": 0.0673, "theta": -0.0516, "rho": 0.0041, "theo": 0.1976, "change": -0.11, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T14:16:01", "percent_change": -35.4839, "prev_day_close": 0.310000002384186}, {"option": "QQQ261104P00768000", "bid": 60.37, "bid_size": 28.0, "ask": 63.79, "ask_size": 30.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0012, "vega": 0.0319, "theta": -0.0312, "rho": -0.009, "theo": 61.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4200019836426}, {"option": "QQQ261104C00769000", "bid": 0.17, "bid_size": 726.0, "ask": 0.19, "ask_size": 363.0, "iv": 0.2188, "open_interest": 3.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0016, "vega": 0.0636, "theta": -0.0487, "rho": 0.0038, "theo": 0.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T16:03:53", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "QQQ261104P00769000", "bid": 61.37, "bid_size": 28.0, "ask": 64.78, "ask_size": 30.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0011, "vega": 0.0283, "theta": -0.0282, "rho": -0.0085, "theo": 62.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2849998474121}, {"option": "QQQ261104C00770000", "bid": 0.16, "bid_size": 571.0, "ask": 0.18, "ask_size": 449.0, "iv": 0.2199, "open_interest": 81.0, "volume": 5.0, "delta": 0.0176, "gamma": 0.0015, "vega": 0.0603, "theta": -0.046, "rho": 0.0036, "theo": 0.1705, "change": -0.11, "open": 0.24, "high": 0.24, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-23T13:09:17", "percent_change": -40.7407, "prev_day_close": 0.269999995827675}, {"option": "QQQ261104P00770000", "bid": 62.37, "bid_size": 28.0, "ask": 65.77, "ask_size": 30.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.001, "vega": 0.0251, "theta": -0.0255, "rho": -0.0086, "theo": 63.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4050025939941}, {"option": "QQQ261104C00771000", "bid": 0.15, "bid_size": 444.0, "ask": 0.17, "ask_size": 505.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0014, "vega": 0.0573, "theta": -0.0437, "rho": 0.0034, "theo": 0.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999992549419}, {"option": "QQQ261104P00771000", "bid": 63.37, "bid_size": 28.0, "ask": 66.78, "ask_size": 30.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0009, "vega": 0.0226, "theta": -0.0229, "rho": -0.0086, "theo": 64.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2949981689453}, {"option": "QQQ261104C00772000", "bid": 0.14, "bid_size": 390.0, "ask": 0.15, "ask_size": 62.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0014, "vega": 0.0543, "theta": -0.0413, "rho": 0.0032, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "QQQ261104P00772000", "bid": 64.37, "bid_size": 28.0, "ask": 67.75, "ask_size": 30.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0008, "vega": 0.0204, "theta": -0.0206, "rho": -0.0077, "theo": 65.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4349975585938}, {"option": "QQQ261104C00773000", "bid": 0.13, "bid_size": 390.0, "ask": 0.14, "ask_size": 72.0, "iv": 0.2212, "open_interest": 4.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0013, "vega": 0.0513, "theta": -0.039, "rho": 0.003, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-22T15:54:10", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "QQQ261104P00773000", "bid": 65.36, "bid_size": 28.0, "ask": 68.78, "ask_size": 30.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0008, "vega": 0.0187, "theta": -0.0184, "rho": -0.0076, "theo": 66.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "QQQ261104C00774000", "bid": 0.12, "bid_size": 440.0, "ask": 0.14, "ask_size": 596.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0012, "vega": 0.0486, "theta": -0.0369, "rho": 0.0028, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "QQQ261104P00774000", "bid": 66.36, "bid_size": 28.0, "ask": 69.74, "ask_size": 30.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0007, "vega": 0.0175, "theta": -0.0165, "rho": -0.0069, "theo": 67.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4349975585938}, {"option": "QQQ261104C00775000", "bid": 0.11, "bid_size": 501.0, "ask": 0.13, "ask_size": 554.0, "iv": 0.2234, "open_interest": 120.0, "volume": 64.0, "delta": 0.0128, "gamma": 0.0011, "vega": 0.046, "theta": -0.0349, "rho": 0.0026, "theo": 0.1202, "change": -0.055, "open": 0.16, "high": 0.16, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T13:21:48", "percent_change": -29.7297, "prev_day_close": 0.185000002384186}, {"option": "QQQ261104P00775000", "bid": 67.36, "bid_size": 28.0, "ask": 70.81, "ask_size": 30.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0006, "vega": 0.0164, "theta": -0.0148, "rho": -0.0062, "theo": 68.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4050025939941}, {"option": "QQQ261104C00780000", "bid": 0.08, "bid_size": 243.0, "ask": 0.09, "ask_size": 436.0, "iv": 0.2265, "open_interest": 62.0, "volume": 2.0, "delta": 0.0095, "gamma": 0.0009, "vega": 0.0358, "theta": -0.027, "rho": 0.0019, "theo": 0.0876, "change": 0.015, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T09:42:33", "percent_change": 11.1111, "prev_day_close": 0.134999997913837}, {"option": "QQQ261104P00780000", "bid": 72.36, "bid_size": 28.0, "ask": 75.76, "ask_size": 30.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0094, "theta": -0.0087, "rho": -0.0034, "theo": 73.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4300003051758}, {"option": "QQQ261104C00785000", "bid": 0.05, "bid_size": 649.0, "ask": 0.07, "ask_size": 734.0, "iv": 0.2299, "open_interest": 131.0, "volume": 4.0, "delta": 0.0071, "gamma": 0.0006, "vega": 0.0279, "theta": -0.0211, "rho": 0.0014, "theo": 0.0646, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T09:42:33", "percent_change": 10.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261104P00785000", "bid": 77.36, "bid_size": 28.0, "ask": 80.8, "ask_size": 30.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0063, "theta": -0.005, "rho": -0.0015, "theo": 78.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4400024414062}, {"option": "QQQ261104C00790000", "bid": 0.04, "bid_size": 315.0, "ask": 0.05, "ask_size": 366.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0005, "vega": 0.0221, "theta": -0.0168, "rho": 0.0011, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261104P00790000", "bid": 82.36, "bid_size": 28.0, "ask": 85.8, "ask_size": 28.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0036, "theta": -0.003, "rho": -0.0013, "theo": 83.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4400024414062}, {"option": "QQQ261104C00795000", "bid": 0.03, "bid_size": 368.0, "ask": 0.04, "ask_size": 405.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0004, "vega": 0.0178, "theta": -0.0137, "rho": 0.0009, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261104P00795000", "bid": 87.36, "bid_size": 28.0, "ask": 90.78, "ask_size": 30.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0018, "rho": -0.0006, "theo": 88.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4549980163574}, {"option": "QQQ261104C00800000", "bid": 0.02, "bid_size": 432.0, "ask": 0.04, "ask_size": 709.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0146, "theta": -0.0113, "rho": 0.0007, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261104P00800000", "bid": 92.36, "bid_size": 28.0, "ask": 95.78, "ask_size": 30.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0012, "rho": -0.0005, "theo": 93.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4349975585938}, {"option": "QQQ261104C00805000", "bid": 0.01, "bid_size": 1040.0, "ask": 0.03, "ask_size": 639.0, "iv": 0.2494, "open_interest": 0.0, "volume": 80.0, "delta": 0.0028, "gamma": 0.0003, "vega": 0.0121, "theta": -0.0095, "rho": 0.0006, "theo": 0.0248, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:10:44", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261104P00805000", "bid": 97.36, "bid_size": 28.0, "ask": 100.78, "ask_size": 30.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.001, "theta": -0.0008, "rho": -0.0004, "theo": 98.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.430000305176}, {"option": "QQQ261104C00810000", "bid": 0.01, "bid_size": 645.0, "ask": 0.03, "ask_size": 598.0, "iv": 0.2601, "open_interest": 1.0, "volume": 160.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0102, "theta": -0.0081, "rho": 0.0004, "theo": 0.0206, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:10:39", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "QQQ261104P00810000", "bid": 102.36, "bid_size": 28.0, "ask": 105.78, "ask_size": 30.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0005, "rho": -0.0002, "theo": 103.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.434997558594}, {"option": "QQQ261104C00815000", "bid": 0.01, "bid_size": 590.0, "ask": 0.03, "ask_size": 777.0, "iv": 0.2707, "open_interest": 0.0, "volume": 100.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0087, "theta": -0.007, "rho": 0.0004, "theo": 0.0174, "change": 0.0, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:16:55", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261104P00815000", "bid": 107.39, "bid_size": 30.0, "ask": 110.8, "ask_size": 30.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 108.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.434997558594}, {"option": "QQQ261104C00820000", "bid": 0.01, "bid_size": 519.0, "ask": 0.03, "ask_size": 870.0, "iv": 0.281, "open_interest": 0.0, "volume": 800.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0063, "rho": 0.0003, "theo": 0.0153, "change": 0.01, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:07:19", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261104P00820000", "bid": 112.36, "bid_size": 28.0, "ask": 115.8, "ask_size": 28.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": -0.0001, "theo": 113.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.434997558594}, {"option": "QQQ261104C00825000", "bid": 0.01, "bid_size": 464.0, "ask": 0.03, "ask_size": 935.0, "iv": 0.2914, "open_interest": 0.0, "volume": 80.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0055, "rho": 0.0003, "theo": 0.0132, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:11:41", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261104P00825000", "bid": 117.36, "bid_size": 28.0, "ask": 120.78, "ask_size": 30.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": -0.0001, "theo": 118.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.434997558594}, {"option": "QQQ261104C00830000", "bid": 0.01, "bid_size": 326.0, "ask": 0.02, "ask_size": 404.0, "iv": 0.2943, "open_interest": 0.0, "volume": 20.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0049, "rho": 0.0002, "theo": 0.0115, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:17:04", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261104P00830000", "bid": 122.36, "bid_size": 28.0, "ask": 125.78, "ask_size": 30.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": -0.0001, "theo": 123.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.435001373291}, {"option": "QQQ261104C00835000", "bid": 0.01, "bid_size": 277.0, "ask": 0.02, "ask_size": 382.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0044, "rho": 0.0002, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261104P00835000", "bid": 127.36, "bid_size": 28.0, "ask": 130.78, "ask_size": 30.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 128.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.435005187988}, {"option": "QQQ261104C00840000", "bid": 0.01, "bid_size": 57.0, "ask": 0.02, "ask_size": 387.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0039, "rho": 0.0002, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261104P00840000", "bid": 132.36, "bid_size": 28.0, "ask": 135.76, "ask_size": 30.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 133.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.430000305176}, {"option": "QQQ261104C00845000", "bid": 0.01, "bid_size": 52.0, "ask": 0.02, "ask_size": 413.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.004, "theta": -0.0035, "rho": 0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261104P00845000", "bid": 137.36, "bid_size": 28.0, "ask": 140.77, "ask_size": 30.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 138.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.430000305176}, {"option": "QQQ261104C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 497.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0032, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261104P00850000", "bid": 142.36, "bid_size": 28.0, "ask": 145.78, "ask_size": 30.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 143.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.430000305176}, {"option": "QQQ261104C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 459.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0031, "theta": -0.0029, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261104P00855000", "bid": 147.36, "bid_size": 28.0, "ask": 150.78, "ask_size": 30.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.435005187988}, {"option": "QQQ261104C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 486.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0028, "theta": -0.0026, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261104P00860000", "bid": 152.36, "bid_size": 28.0, "ask": 155.78, "ask_size": 30.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.435005187988}, {"option": "QQQ261104C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 544.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0025, "theta": -0.0024, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261104P00865000", "bid": 157.36, "bid_size": 28.0, "ask": 160.74, "ask_size": 30.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.430000305176}, {"option": "QQQ261104C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 571.0, "iv": 0.36, "open_interest": 0.0, "volume": 10.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0023, "theta": -0.0022, "rho": 0.0001, "theo": 0.0045, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:43:37", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261104P00870000", "bid": 162.36, "bid_size": 28.0, "ask": 165.78, "ask_size": 30.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.430000305176}, {"option": "QQQ261104C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 594.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.002, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261104P00875000", "bid": 167.36, "bid_size": 28.0, "ask": 170.78, "ask_size": 30.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.435005187988}, {"option": "QQQ261104C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 582.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0018, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261104P00880000", "bid": 172.36, "bid_size": 28.0, "ask": 175.76, "ask_size": 30.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.435005187988}, {"option": "QQQ261104C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 606.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0017, "theta": -0.0017, "rho": 0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261104P00885000", "bid": 177.36, "bid_size": 28.0, "ask": 180.79, "ask_size": 30.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.435005187988}, {"option": "QQQ261104C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 626.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0015, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261104P00890000", "bid": 182.36, "bid_size": 28.0, "ask": 185.78, "ask_size": 30.0, "iv": 0.5842, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 183.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.430000305176}, {"option": "QQQ261104C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 645.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0014, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261104P00895000", "bid": 187.36, "bid_size": 28.0, "ask": 190.76, "ask_size": 30.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.435005187988}, {"option": "QQQ261104C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 663.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0013, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261104P00900000", "bid": 192.36, "bid_size": 28.0, "ask": 195.8, "ask_size": 30.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 193.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.435005187988}, {"option": "QQQ261105C00650000", "bid": 59.03, "bid_size": 30.0, "ask": 59.33, "ask_size": 30.0, "iv": 0.3516, "open_interest": 0.0, "volume": 2.0, "delta": 0.8982, "gamma": 0.0037, "vega": 0.2408, "theta": -0.3162, "rho": 0.1892, "theo": 59.2862, "change": 2.41, "open": 58.99, "high": 58.99, "low": 58.99, "tick": "up", "last_trade_price": 58.99, "last_trade_time": "2026-10-23T13:57:59", "percent_change": 4.25946, "prev_day_close": 56.579999923706}, {"option": "QQQ261105P00650000", "bid": 2.32, "bid_size": 37.0, "ask": 2.35, "ask_size": 194.0, "iv": 0.3563, "open_interest": 236.0, "volume": 140.0, "delta": -0.1018, "gamma": 0.0037, "vega": 0.2411, "theta": -0.317, "rho": -0.0229, "theo": 2.3312, "change": -0.675, "open": 2.84, "high": 2.86, "low": 2.1, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-10-23T13:00:24", "percent_change": -21.8801, "prev_day_close": 3.08500003814697}, {"option": "QQQ261105C00655000", "bid": 54.27, "bid_size": 24.0, "ask": 54.75, "ask_size": 30.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0042, "vega": 0.2669, "theta": -0.3442, "rho": 0.187, "theo": 54.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0749988555908}, {"option": "QQQ261105P00655000", "bid": 2.71, "bid_size": 30.0, "ask": 2.74, "ask_size": 243.0, "iv": 0.3476, "open_interest": 96.0, "volume": 162.0, "delta": -0.1178, "gamma": 0.0042, "vega": 0.2673, "theta": -0.3451, "rho": -0.0265, "theo": 2.7172, "change": -0.635, "open": 3.29, "high": 3.49, "low": 2.39, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-23T13:33:10", "percent_change": -17.7127, "prev_day_close": 3.58500003814697}, {"option": "QQQ261105C00660000", "bid": 49.78, "bid_size": 30.0, "ask": 51.6, "ask_size": 30.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0048, "vega": 0.2952, "theta": -0.3732, "rho": 0.1842, "theo": 50.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.685001373291}, {"option": "QQQ261105P00660000", "bid": 3.16, "bid_size": 30.0, "ask": 3.19, "ask_size": 50.0, "iv": 0.3388, "open_interest": 117.0, "volume": 522.0, "delta": -0.1363, "gamma": 0.0048, "vega": 0.2956, "theta": -0.3743, "rho": -0.0304, "theo": 3.1716, "change": -0.925, "open": 3.82, "high": 4.02, "low": 2.79, "tick": "no_change", "last_trade_price": 3.24, "last_trade_time": "2026-10-23T14:22:11", "percent_change": -22.2089, "prev_day_close": 4.16499996185303}, {"option": "QQQ261105C00665000", "bid": 45.17, "bid_size": 71.0, "ask": 45.72, "ask_size": 30.0, "iv": 0.3222, "open_interest": 4.0, "volume": 5.0, "delta": 0.8426, "gamma": 0.0054, "vega": 0.3248, "theta": -0.4027, "rho": 0.1808, "theo": 45.6798, "change": 1.775, "open": 45.03, "high": 45.03, "low": 45.03, "tick": "up", "last_trade_price": 45.03, "last_trade_time": "2026-10-23T13:44:30", "percent_change": 4.10357, "prev_day_close": 43.2550010681152}, {"option": "QQQ261105P00665000", "bid": 3.7, "bid_size": 30.0, "ask": 3.73, "ask_size": 176.0, "iv": 0.3301, "open_interest": 36.0, "volume": 163.0, "delta": -0.1576, "gamma": 0.0054, "vega": 0.3254, "theta": -0.404, "rho": -0.0352, "theo": 3.7061, "change": -0.87, "open": 4.23, "high": 4.31, "low": 3.3, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-10-23T13:30:58", "percent_change": -17.9752, "prev_day_close": 4.84000015258789}, {"option": "QQQ261105C00670000", "bid": 40.95, "bid_size": 44.0, "ask": 41.38, "ask_size": 30.0, "iv": 0.3163, "open_interest": 5.0, "volume": 4.0, "delta": 0.8182, "gamma": 0.0061, "vega": 0.3562, "theta": -0.4322, "rho": 0.1765, "theo": 41.3137, "change": 1.85, "open": 42.55, "high": 42.55, "low": 41.05, "tick": "down", "last_trade_price": 41.05, "last_trade_time": "2026-10-23T13:57:59", "percent_change": 4.71939, "prev_day_close": 39.1999988555908}, {"option": "QQQ261105P00670000", "bid": 4.32, "bid_size": 30.0, "ask": 4.36, "ask_size": 162.0, "iv": 0.3213, "open_interest": 211.0, "volume": 210.0, "delta": -0.1821, "gamma": 0.0061, "vega": 0.3566, "theta": -0.4338, "rho": -0.0403, "theo": 4.3349, "change": -0.945, "open": 5.8, "high": 5.8, "low": 3.83, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-23T13:33:10", "percent_change": -16.7405, "prev_day_close": 5.64499998092651}, {"option": "QQQ261105C00675000", "bid": 36.71, "bid_size": 66.0, "ask": 37.12, "ask_size": 52.0, "iv": 0.3084, "open_interest": 4.0, "volume": 2.0, "delta": 0.7902, "gamma": 0.0068, "vega": 0.3878, "theta": -0.4607, "rho": 0.1714, "theo": 37.0581, "change": 2.805, "open": 38.09, "high": 38.11, "low": 38.09, "tick": "up", "last_trade_price": 38.11, "last_trade_time": "2026-10-23T12:41:44", "percent_change": 7.94505, "prev_day_close": 35.3050003051758}, {"option": "QQQ261105P00675000", "bid": 5.06, "bid_size": 30.0, "ask": 5.1, "ask_size": 33.0, "iv": 0.3128, "open_interest": 110.0, "volume": 360.0, "delta": -0.2102, "gamma": 0.0069, "vega": 0.3886, "theta": -0.4626, "rho": -0.0462, "theo": 5.0741, "change": -1.465, "open": 6.67, "high": 6.77, "low": 4.53, "tick": "down", "last_trade_price": 5.09, "last_trade_time": "2026-10-23T14:01:58", "percent_change": -22.3493, "prev_day_close": 6.55499982833862}, {"option": "QQQ261105C00680000", "bid": 32.64, "bid_size": 30.0, "ask": 32.97, "ask_size": 30.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": 0.7584, "gamma": 0.0076, "vega": 0.4198, "theta": -0.4874, "rho": 0.1653, "theo": 32.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3850002288818}, {"option": "QQQ261105P00680000", "bid": 5.93, "bid_size": 30.0, "ask": 5.98, "ask_size": 155.0, "iv": 0.3042, "open_interest": 346.0, "volume": 583.0, "delta": -0.2423, "gamma": 0.0077, "vega": 0.4203, "theta": -0.4897, "rho": -0.0532, "theo": 5.9437, "change": -1.58, "open": 7.57, "high": 7.86, "low": 5.25, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-10-23T14:15:43", "percent_change": -20.6806, "prev_day_close": 7.64000010490418}, {"option": "QQQ261105C00685000", "bid": 28.92, "bid_size": 30.0, "ask": 29.02, "ask_size": 30.0, "iv": 0.2954, "open_interest": 11.0, "volume": 16.0, "delta": 0.7223, "gamma": 0.0084, "vega": 0.4504, "theta": -0.5111, "rho": 0.1583, "theo": 28.9559, "change": 2.355, "open": 28.56, "high": 29.99, "low": 28.56, "tick": "up", "last_trade_price": 29.99, "last_trade_time": "2026-10-23T12:41:36", "percent_change": 8.5218, "prev_day_close": 27.6349992752075}, {"option": "QQQ261105P00685000", "bid": 6.95, "bid_size": 44.0, "ask": 7.0, "ask_size": 157.0, "iv": 0.2957, "open_interest": 308.0, "volume": 610.0, "delta": -0.2786, "gamma": 0.0085, "vega": 0.4511, "theta": -0.5138, "rho": -0.0599, "theo": 6.9652, "change": -1.805, "open": 8.68, "high": 9.09, "low": 6.14, "tick": "down", "last_trade_price": 7.04, "last_trade_time": "2026-10-23T14:07:24", "percent_change": -20.407, "prev_day_close": 8.84500026702881}, {"option": "QQQ261105C00690000", "bid": 25.13, "bid_size": 12.0, "ask": 25.19, "ask_size": 30.0, "iv": 0.2871, "open_interest": 2.0, "volume": 20.0, "delta": 0.6817, "gamma": 0.0092, "vega": 0.4788, "theta": -0.5302, "rho": 0.1501, "theo": 25.1558, "change": 2.0, "open": 25.0, "high": 26.21, "low": 24.51, "tick": "up", "last_trade_price": 26.06, "last_trade_time": "2026-10-23T12:41:29", "percent_change": 8.31255, "prev_day_close": 24.0599994659424}, {"option": "QQQ261105P00690000", "bid": 8.14, "bid_size": 131.0, "ask": 8.2, "ask_size": 132.0, "iv": 0.2874, "open_interest": 170.0, "volume": 281.0, "delta": -0.3194, "gamma": 0.0093, "vega": 0.4793, "theta": -0.5334, "rho": -0.069, "theo": 8.1626, "change": -2.08, "open": 9.59, "high": 10.1, "low": 7.2, "tick": "down", "last_trade_price": 8.19, "last_trade_time": "2026-10-23T14:18:26", "percent_change": -20.2532, "prev_day_close": 10.2699999809265}, {"option": "QQQ261105C00695000", "bid": 21.53, "bid_size": 30.0, "ask": 21.61, "ask_size": 40.0, "iv": 0.2789, "open_interest": 19.0, "volume": 9.0, "delta": 0.6365, "gamma": 0.01, "vega": 0.5033, "theta": -0.5431, "rho": 0.1407, "theo": 21.5569, "change": 1.745, "open": 19.42, "high": 22.44, "low": 19.42, "tick": "down", "last_trade_price": 22.41, "last_trade_time": "2026-10-23T12:41:23", "percent_change": 8.44423, "prev_day_close": 20.664999961853}, {"option": "QQQ261105P00695000", "bid": 9.54, "bid_size": 16.0, "ask": 9.6, "ask_size": 113.0, "iv": 0.2793, "open_interest": 159.0, "volume": 167.0, "delta": -0.365, "gamma": 0.0101, "vega": 0.5036, "theta": -0.5471, "rho": -0.0776, "theo": 9.5642, "change": -2.02, "open": 11.69, "high": 11.69, "low": 8.53, "tick": "up", "last_trade_price": 9.87, "last_trade_time": "2026-10-23T13:56:32", "percent_change": -16.9891, "prev_day_close": 11.8900003433228}, {"option": "QQQ261105C00700000", "bid": 18.16, "bid_size": 14.0, "ask": 18.22, "ask_size": 58.0, "iv": 0.2709, "open_interest": 522.0, "volume": 2114.0, "delta": 0.5868, "gamma": 0.0107, "vega": 0.5217, "theta": -0.5483, "rho": 0.1303, "theo": 18.188, "change": 0.47, "open": 16.63, "high": 19.38, "low": 16.5, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-23T14:21:15", "percent_change": 2.68112, "prev_day_close": 17.5299997329712}, {"option": "QQQ261105P00700000", "bid": 11.17, "bid_size": 30.0, "ask": 11.24, "ask_size": 111.0, "iv": 0.271, "open_interest": 177.0, "volume": 465.0, "delta": -0.4152, "gamma": 0.0108, "vega": 0.5219, "theta": -0.553, "rho": -0.0858, "theo": 11.1982, "change": -2.49, "open": 13.1, "high": 13.7, "low": 10.04, "tick": "down", "last_trade_price": 11.26, "last_trade_time": "2026-10-23T14:19:47", "percent_change": -18.1091, "prev_day_close": 13.75}, {"option": "QQQ261105C00705000", "bid": 15.05, "bid_size": 12.0, "ask": 15.11, "ask_size": 30.0, "iv": 0.263, "open_interest": 96.0, "volume": 115.0, "delta": 0.533, "gamma": 0.0112, "vega": 0.5324, "theta": -0.5441, "rho": 0.1187, "theo": 15.0786, "change": 0.27, "open": 13.92, "high": 16.3, "low": 13.78, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-23T13:55:15", "percent_change": 1.84552, "prev_day_close": 14.6300001144409}, {"option": "QQQ261105P00705000", "bid": 13.06, "bid_size": 30.0, "ask": 13.13, "ask_size": 11.0, "iv": 0.2632, "open_interest": 182.0, "volume": 127.0, "delta": -0.4697, "gamma": 0.0114, "vega": 0.532, "theta": -0.5498, "rho": -0.0937, "theo": 13.0934, "change": -2.74, "open": 15.76, "high": 15.87, "low": 11.97, "tick": "down", "last_trade_price": 13.13, "last_trade_time": "2026-10-23T14:18:26", "percent_change": -17.2653, "prev_day_close": 15.8699998855591}, {"option": "QQQ261105C00710000", "bid": 12.23, "bid_size": 104.0, "ask": 12.29, "ask_size": 36.0, "iv": 0.2555, "open_interest": 396.0, "volume": 161.0, "delta": 0.4756, "gamma": 0.0116, "vega": 0.5333, "theta": -0.5293, "rho": 0.1063, "theo": 12.2564, "change": 0.41, "open": 11.28, "high": 13.68, "low": 11.28, "tick": "no_change", "last_trade_price": 12.45, "last_trade_time": "2026-10-23T14:00:13", "percent_change": 3.40532, "prev_day_close": 12.039999961853}, {"option": "QQQ261105P00710000", "bid": 15.24, "bid_size": 30.0, "ask": 15.32, "ask_size": 69.0, "iv": 0.2556, "open_interest": 61.0, "volume": 176.0, "delta": -0.5278, "gamma": 0.0117, "vega": 0.5322, "theta": -0.5362, "rho": -0.104, "theo": 15.2796, "change": -3.1, "open": 16.94, "high": 16.94, "low": 14.36, "tick": "no_change", "last_trade_price": 15.17, "last_trade_time": "2026-10-23T13:58:21", "percent_change": -16.9677, "prev_day_close": 18.2700004577637}, {"option": "QQQ261105C00715000", "bid": 9.72, "bid_size": 112.0, "ask": 9.78, "ask_size": 169.0, "iv": 0.2484, "open_interest": 236.0, "volume": 228.0, "delta": 0.416, "gamma": 0.0117, "vega": 0.5227, "theta": -0.5033, "rho": 0.0932, "theo": 9.7459, "change": -0.17, "open": 8.79, "high": 10.8, "low": 8.79, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-10-23T13:32:07", "percent_change": -1.75077, "prev_day_close": 9.71000003814697}, {"option": "QQQ261105P00715000", "bid": 17.73, "bid_size": 30.0, "ask": 17.82, "ask_size": 58.0, "iv": 0.2485, "open_interest": 53.0, "volume": 122.0, "delta": -0.5885, "gamma": 0.0119, "vega": 0.5209, "theta": -0.5116, "rho": -0.113, "theo": 17.7843, "change": -2.95, "open": 20.01, "high": 20.01, "low": 16.24, "tick": "no_change", "last_trade_price": 18.02, "last_trade_time": "2026-10-23T14:28:54", "percent_change": -14.0677, "prev_day_close": 20.9699993133545}, {"option": "QQQ261105C00720000", "bid": 7.55, "bid_size": 115.0, "ask": 7.6, "ask_size": 68.0, "iv": 0.2418, "open_interest": 63.0, "volume": 190.0, "delta": 0.3555, "gamma": 0.0115, "vega": 0.4998, "theta": -0.4662, "rho": 0.0798, "theo": 7.5635, "change": -0.175, "open": 7.51, "high": 8.76, "low": 7.01, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-10-23T14:11:20", "percent_change": -2.26831, "prev_day_close": 7.71500015258789}, {"option": "QQQ261105P00720000", "bid": 20.57, "bid_size": 30.0, "ask": 20.66, "ask_size": 11.0, "iv": 0.2415, "open_interest": 18.0, "volume": 60.0, "delta": -0.6504, "gamma": 0.0117, "vega": 0.496, "theta": -0.4762, "rho": -0.1187, "theo": 20.6243, "change": -3.225, "open": 22.68, "high": 22.73, "low": 19.91, "tick": "up", "last_trade_price": 20.81, "last_trade_time": "2026-10-23T13:48:07", "percent_change": -13.4179, "prev_day_close": 24.0350008010864}, {"option": "QQQ261105C00725000", "bid": 5.7, "bid_size": 134.0, "ask": 5.75, "ask_size": 134.0, "iv": 0.2353, "open_interest": 72.0, "volume": 179.0, "delta": 0.296, "gamma": 0.0109, "vega": 0.4648, "theta": -0.4193, "rho": 0.0665, "theo": 5.715, "change": -0.07, "open": 5.7, "high": 6.63, "low": 5.53, "tick": "up", "last_trade_price": 5.93, "last_trade_time": "2026-10-23T13:58:45", "percent_change": -1.16667, "prev_day_close": 6.0}, {"option": "QQQ261105P00725000", "bid": 23.58, "bid_size": 39.0, "ask": 24.02, "ask_size": 81.0, "iv": 0.235, "open_interest": 21.0, "volume": 5.0, "delta": -0.7116, "gamma": 0.0112, "vega": 0.4586, "theta": -0.431, "rho": -0.121, "theo": 23.807, "change": -4.36, "open": 24.5, "high": 24.5, "low": 22.91, "tick": "down", "last_trade_price": 22.91, "last_trade_time": "2026-10-23T10:46:06", "percent_change": -15.9883, "prev_day_close": 27.2700004577637}, {"option": "QQQ261105C00730000", "bid": 4.19, "bid_size": 34.0, "ask": 4.22, "ask_size": 183.0, "iv": 0.2299, "open_interest": 122.0, "volume": 96.0, "delta": 0.2389, "gamma": 0.01, "vega": 0.4186, "theta": -0.3651, "rho": 0.0538, "theo": 4.1907, "change": -0.37, "open": 3.99, "high": 5.08, "low": 3.98, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-23T14:17:58", "percent_change": -8.09628, "prev_day_close": 4.5699999332428}, {"option": "QQQ261105P00730000", "bid": 27.13, "bid_size": 30.0, "ask": 27.52, "ask_size": 36.0, "iv": 0.2291, "open_interest": 9.0, "volume": 8.0, "delta": -0.7703, "gamma": 0.0104, "vega": 0.409, "theta": -0.3782, "rho": -0.1193, "theo": 27.3293, "change": -4.705, "open": 30.06, "high": 30.06, "low": 26.1, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-10-23T11:30:23", "percent_change": -15.2735, "prev_day_close": 30.8050003051758}, {"option": "QQQ261105C00735000", "bid": 2.98, "bid_size": 158.0, "ask": 3.01, "ask_size": 30.0, "iv": 0.224, "open_interest": 113.0, "volume": 155.0, "delta": 0.1877, "gamma": 0.0089, "vega": 0.3654, "theta": -0.3069, "rho": 0.0422, "theo": 2.9899, "change": -0.4, "open": 3.29, "high": 3.6, "low": 2.95, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T14:05:46", "percent_change": -11.7647, "prev_day_close": 3.39999997615814}, {"option": "QQQ261105P00735000", "bid": 31.09, "bid_size": 30.0, "ask": 31.4, "ask_size": 30.0, "iv": 0.2258, "open_interest": 3.0, "volume": 22.0, "delta": -0.8243, "gamma": 0.0093, "vega": 0.3499, "theta": -0.3212, "rho": -0.1128, "theo": 31.1794, "change": -3.745, "open": 32.66, "high": 32.66, "low": 30.2, "tick": "down", "last_trade_price": 31.02, "last_trade_time": "2026-10-23T13:58:18", "percent_change": -10.7723, "prev_day_close": 34.7650012969971}, {"option": "QQQ261105C00740000", "bid": 2.07, "bid_size": 309.0, "ask": 2.1, "ask_size": 270.0, "iv": 0.2196, "open_interest": 1317.0, "volume": 159.0, "delta": 0.1428, "gamma": 0.0076, "vega": 0.308, "theta": -0.2496, "rho": 0.0321, "theo": 2.0764, "change": -0.345, "open": 2.24, "high": 2.57, "low": 2.08, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-23T13:58:18", "percent_change": -13.8277, "prev_day_close": 2.49500000476837}, {"option": "QQQ261105P00740000", "bid": 35.23, "bid_size": 30.0, "ask": 35.56, "ask_size": 32.0, "iv": 0.2215, "open_interest": 8.0, "volume": 50.0, "delta": -0.8716, "gamma": 0.008, "vega": 0.2856, "theta": -0.2637, "rho": -0.0996, "theo": 35.3344, "change": -3.41, "open": 36.46, "high": 36.46, "low": 34.84, "tick": "up", "last_trade_price": 35.36, "last_trade_time": "2026-10-23T13:08:17", "percent_change": -8.79546, "prev_day_close": 38.769998550415}, {"option": "QQQ261105C00745000", "bid": 1.41, "bid_size": 241.0, "ask": 1.43, "ask_size": 239.0, "iv": 0.2164, "open_interest": 204.0, "volume": 459.0, "delta": 0.106, "gamma": 0.0063, "vega": 0.2517, "theta": -0.1975, "rho": 0.0238, "theo": 1.4184, "change": -0.37, "open": 1.73, "high": 1.77, "low": 1.41, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-23T14:07:24", "percent_change": -20.5556, "prev_day_close": 1.80000001192093}, {"option": "QQQ261105P00745000", "bid": 39.57, "bid_size": 30.0, "ask": 39.88, "ask_size": 8.0, "iv": 0.2156, "open_interest": 10.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0066, "vega": 0.2215, "theta": -0.2086, "rho": -0.0789, "theo": 39.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.62, "last_trade_time": "2026-10-22T14:52:28", "percent_change": 0.0, "prev_day_close": 43.2700004577637}, {"option": "QQQ261105C00750000", "bid": 0.95, "bid_size": 223.0, "ask": 0.97, "ask_size": 225.0, "iv": 0.2144, "open_interest": 52.0, "volume": 219.0, "delta": 0.0773, "gamma": 0.005, "vega": 0.2009, "theta": -0.1531, "rho": 0.0174, "theo": 0.9613, "change": -0.345, "open": 1.21, "high": 1.26, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-23T14:26:16", "percent_change": -26.8482, "prev_day_close": 1.2849999666214}, {"option": "QQQ261105P00750000", "bid": 42.8, "bid_size": 30.0, "ask": 46.29, "ask_size": 30.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0051, "vega": 0.1628, "theta": -0.1579, "rho": -0.0609, "theo": 44.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6599998474121}, {"option": "QQQ261105C00755000", "bid": 0.64, "bid_size": 400.0, "ask": 0.66, "ask_size": 294.0, "iv": 0.2138, "open_interest": 16.0, "volume": 60.0, "delta": 0.0558, "gamma": 0.0039, "vega": 0.1576, "theta": -0.1171, "rho": 0.0125, "theo": 0.6521, "change": -0.275, "open": 0.78, "high": 0.84, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-23T14:30:30", "percent_change": -30.0546, "prev_day_close": 0.91499999165535}, {"option": "QQQ261105P00755000", "bid": 47.56, "bid_size": 30.0, "ask": 51.09, "ask_size": 30.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0038, "vega": 0.1136, "theta": -0.1134, "rho": -0.0465, "theo": 49.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.480001449585}, {"option": "QQQ261105C00760000", "bid": 0.44, "bid_size": 374.0, "ask": 0.45, "ask_size": 385.0, "iv": 0.2145, "open_interest": 89.0, "volume": 75.0, "delta": 0.0402, "gamma": 0.003, "vega": 0.1221, "theta": -0.0889, "rho": 0.009, "theo": 0.4448, "change": -0.205, "open": 0.6, "high": 0.6, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-23T13:24:22", "percent_change": -31.7829, "prev_day_close": 0.645000010728836}, {"option": "QQQ261105P00760000", "bid": 52.43, "bid_size": 30.0, "ask": 55.92, "ask_size": 30.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0027, "vega": 0.0762, "theta": -0.0768, "rho": -0.0296, "theo": 54.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4050006866455}, {"option": "QQQ261105C00765000", "bid": 0.3, "bid_size": 516.0, "ask": 0.31, "ask_size": 268.0, "iv": 0.2158, "open_interest": 217.0, "volume": 41.0, "delta": 0.0289, "gamma": 0.0023, "vega": 0.0939, "theta": -0.0673, "rho": 0.0064, "theo": 0.3058, "change": -0.155, "open": 0.43, "high": 0.44, "low": 0.29, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T13:47:11", "percent_change": -34.0659, "prev_day_close": 0.454999998211861}, {"option": "QQQ261105P00765000", "bid": 57.41, "bid_size": 30.0, "ask": 60.82, "ask_size": 30.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0018, "vega": 0.0495, "theta": -0.049, "rho": -0.0169, "theo": 58.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4249992370606}, {"option": "QQQ261105C00770000", "bid": 0.21, "bid_size": 382.0, "ask": 0.22, "ask_size": 339.0, "iv": 0.2181, "open_interest": 43.0, "volume": 4.0, "delta": 0.0207, "gamma": 0.0017, "vega": 0.0717, "theta": -0.0506, "rho": 0.0046, "theo": 0.2108, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T11:49:19", "percent_change": -23.0769, "prev_day_close": 0.325000002980232}, {"option": "QQQ261105P00770000", "bid": 62.4, "bid_size": 30.0, "ask": 65.79, "ask_size": 30.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0012, "vega": 0.0313, "theta": -0.0293, "rho": -0.0141, "theo": 63.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4249992370606}, {"option": "QQQ261105C00775000", "bid": 0.14, "bid_size": 611.0, "ask": 0.16, "ask_size": 455.0, "iv": 0.221, "open_interest": 7.0, "volume": 7.0, "delta": 0.0149, "gamma": 0.0013, "vega": 0.0546, "theta": -0.0382, "rho": 0.0033, "theo": 0.1472, "change": -0.06, "open": 0.23, "high": 0.23, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T12:52:11", "percent_change": -26.087, "prev_day_close": 0.229999996721745}, {"option": "QQQ261105P00775000", "bid": 67.36, "bid_size": 30.0, "ask": 70.8, "ask_size": 30.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0007, "vega": 0.0179, "theta": -0.0166, "rho": -0.007, "theo": 68.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.435001373291}, {"option": "QQQ261105C00780000", "bid": 0.1, "bid_size": 365.0, "ask": 0.11, "ask_size": 77.0, "iv": 0.2235, "open_interest": 8.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.001, "vega": 0.0418, "theta": -0.0289, "rho": 0.0024, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T12:16:33", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "QQQ261105P00780000", "bid": 72.45, "bid_size": 30.0, "ask": 75.78, "ask_size": 30.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0004, "vega": 0.0111, "theta": -0.0091, "rho": -0.0035, "theo": 73.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4200019836426}, {"option": "QQQ261105C00785000", "bid": 0.07, "bid_size": 446.0, "ask": 0.08, "ask_size": 252.0, "iv": 0.2262, "open_interest": 3.0, "volume": 17.0, "delta": 0.008, "gamma": 0.0007, "vega": 0.0322, "theta": -0.0221, "rho": 0.0018, "theo": 0.0748, "change": 0.015, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T09:42:33", "percent_change": 13.0435, "prev_day_close": 0.114999998360872}, {"option": "QQQ261105P00785000", "bid": 77.39, "bid_size": 30.0, "ask": 80.74, "ask_size": 30.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0047, "rho": -0.003, "theo": 78.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4049987792969}, {"option": "QQQ261105C00790000", "bid": 0.05, "bid_size": 510.0, "ask": 0.07, "ask_size": 782.0, "iv": 0.2327, "open_interest": 165.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0005, "vega": 0.0248, "theta": -0.017, "rho": 0.0013, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T12:16:10", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "QQQ261105P00790000", "bid": 82.36, "bid_size": 30.0, "ask": 85.78, "ask_size": 30.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0025, "rho": -0.0012, "theo": 83.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.435001373291}, {"option": "QQQ261105C00795000", "bid": 0.03, "bid_size": 912.0, "ask": 0.05, "ask_size": 444.0, "iv": 0.2336, "open_interest": 235.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0004, "vega": 0.0193, "theta": -0.0131, "rho": 0.001, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T12:16:36", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261105P00795000", "bid": 87.38, "bid_size": 30.0, "ask": 90.78, "ask_size": 30.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0012, "rho": -0.0005, "theo": 88.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.435001373291}, {"option": "QQQ261106C00475000", "bid": 230.07, "bid_size": 30.0, "ask": 233.48, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0116, "theta": -0.0263, "rho": 0.1939, "theo": 231.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.584999084473}, {"option": "QQQ261106P00475000", "bid": 0.07, "bid_size": 409.0, "ask": 0.08, "ask_size": 329.0, "iv": 0.739, "open_interest": 929.0, "volume": 202.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0116, "theta": -0.0263, "rho": -0.0008, "theo": 0.0813, "change": -0.015, "open": 0.09, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T14:03:42", "percent_change": -15.7895, "prev_day_close": 0.0949999988079071}, {"option": "QQQ261106C00480000", "bid": 225.07, "bid_size": 30.0, "ask": 228.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0125, "theta": -0.028, "rho": 0.1959, "theo": 226.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.709999084473}, {"option": "QQQ261106P00480000", "bid": 0.07, "bid_size": 887.0, "ask": 0.09, "ask_size": 237.0, "iv": 0.7259, "open_interest": 104.0, "volume": 6.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0125, "theta": -0.028, "rho": -0.0008, "theo": 0.0877, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T10:54:27", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261106C00485000", "bid": 220.09, "bid_size": 30.0, "ask": 223.51, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0135, "theta": -0.0298, "rho": 0.1979, "theo": 221.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.775001525879}, {"option": "QQQ261106P00485000", "bid": 0.08, "bid_size": 615.0, "ask": 0.1, "ask_size": 315.0, "iv": 0.7165, "open_interest": 147.0, "volume": 3.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0135, "theta": -0.0298, "rho": -0.0009, "theo": 0.0947, "change": -0.03, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T12:51:07", "percent_change": -27.2727, "prev_day_close": 0.109999999403954}, {"option": "QQQ261106C00490000", "bid": 215.11, "bid_size": 30.0, "ask": 218.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0146, "theta": -0.0317, "rho": 0.1998, "theo": 216.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.794998168945}, {"option": "QQQ261106P00490000", "bid": 0.09, "bid_size": 588.0, "ask": 0.1, "ask_size": 345.0, "iv": 0.7024, "open_interest": 53.0, "volume": 42.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0146, "theta": -0.0318, "rho": -0.001, "theo": 0.1022, "change": -0.02, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T14:11:40", "percent_change": -16.6667, "prev_day_close": 0.119999997317791}, {"option": "QQQ261106C00495000", "bid": 210.13, "bid_size": 30.0, "ask": 213.55, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0158, "theta": -0.0338, "rho": 0.2018, "theo": 212.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.700004577637}, {"option": "QQQ261106P00495000", "bid": 0.09, "bid_size": 1048.0, "ask": 0.11, "ask_size": 213.0, "iv": 0.6881, "open_interest": 165.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0158, "theta": -0.0338, "rho": -0.0011, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T15:35:54", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "QQQ261106C00500000", "bid": 205.16, "bid_size": 57.0, "ask": 208.54, "ask_size": 57.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0171, "theta": -0.036, "rho": 0.2038, "theo": 207.0221, "change": 5.055, "open": 208.4, "high": 208.75, "low": 208.4, "tick": "up", "last_trade_price": 208.75, "last_trade_time": "2026-10-23T12:47:00", "percent_change": 2.48165, "prev_day_close": 203.694999694824}, {"option": "QQQ261106P00500000", "bid": 0.1, "bid_size": 1027.0, "ask": 0.12, "ask_size": 526.0, "iv": 0.6771, "open_interest": 151.0, "volume": 258.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0171, "theta": -0.036, "rho": -0.0011, "theo": 0.1191, "change": -0.03, "open": 0.14, "high": 0.14, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T12:50:03", "percent_change": -21.4286, "prev_day_close": 0.140000000596046}, {"option": "QQQ261106C00505000", "bid": 200.16, "bid_size": 30.0, "ask": 203.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0185, "theta": -0.0384, "rho": 0.2057, "theo": 202.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.875}, {"option": "QQQ261106P00505000", "bid": 0.11, "bid_size": 1013.0, "ask": 0.13, "ask_size": 521.0, "iv": 0.6655, "open_interest": 95.0, "volume": 12.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0185, "theta": -0.0384, "rho": -0.0012, "theo": 0.1289, "change": -0.035, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T11:02:23", "percent_change": -22.5806, "prev_day_close": 0.155000001192093}, {"option": "QQQ261106C00510000", "bid": 195.17, "bid_size": 62.0, "ask": 198.57, "ask_size": 62.0, "iv": 0.0, "open_interest": 20.0, "volume": 4.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.02, "theta": -0.041, "rho": 0.2076, "theo": 197.0612, "change": 4.79, "open": 196.91, "high": 198.76, "low": 195.41, "tick": "up", "last_trade_price": 198.76, "last_trade_time": "2026-10-23T12:46:43", "percent_change": 2.46945, "prev_day_close": 193.970001220703}, {"option": "QQQ261106P00510000", "bid": 0.13, "bid_size": 405.0, "ask": 0.14, "ask_size": 243.0, "iv": 0.6563, "open_interest": 104.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0201, "theta": -0.041, "rho": -0.0014, "theo": 0.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T14:51:37", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "QQQ261106C00515000", "bid": 190.21, "bid_size": 30.0, "ask": 193.59, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0217, "theta": -0.0437, "rho": 0.2095, "theo": 192.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.769996643066}, {"option": "QQQ261106P00515000", "bid": 0.14, "bid_size": 601.0, "ask": 0.15, "ask_size": 195.0, "iv": 0.6435, "open_interest": 42.0, "volume": 3.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0217, "theta": -0.0437, "rho": -0.0015, "theo": 0.1515, "change": -0.03, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T09:59:55", "percent_change": -16.6667, "prev_day_close": 0.179999999701977}, {"option": "QQQ261106C00520000", "bid": 185.22, "bid_size": 30.0, "ask": 188.61, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0236, "theta": -0.0467, "rho": 0.2114, "theo": 187.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.775001525879}, {"option": "QQQ261106P00520000", "bid": 0.15, "bid_size": 734.0, "ask": 0.17, "ask_size": 308.0, "iv": 0.6329, "open_interest": 208.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0236, "theta": -0.0468, "rho": -0.0017, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T13:31:45", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "QQQ261106C00525000", "bid": 180.27, "bid_size": 30.0, "ask": 183.65, "ask_size": 35.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.0256, "theta": -0.0498, "rho": 0.2133, "theo": 182.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.790000915527}, {"option": "QQQ261106P00525000", "bid": 0.17, "bid_size": 583.0, "ask": 0.18, "ask_size": 377.0, "iv": 0.6216, "open_interest": 216.0, "volume": 5.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0256, "theta": -0.0499, "rho": -0.0018, "theo": 0.1789, "change": -0.03, "open": 0.19, "high": 0.2, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T09:48:15", "percent_change": -14.2857, "prev_day_close": 0.21000000089407}, {"option": "QQQ261106C00530000", "bid": 175.27, "bid_size": 30.0, "ask": 178.69, "ask_size": 35.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0002, "vega": 0.0277, "theta": -0.0532, "rho": 0.2152, "theo": 177.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.819999694824}, {"option": "QQQ261106P00530000", "bid": 0.19, "bid_size": 308.0, "ask": 0.2, "ask_size": 300.0, "iv": 0.6111, "open_interest": 101.0, "volume": 5.0, "delta": -0.0071, "gamma": 0.0002, "vega": 0.0278, "theta": -0.0534, "rho": -0.002, "theo": 0.1947, "change": -0.05, "open": 0.22, "high": 0.22, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T12:43:50", "percent_change": -21.7391, "prev_day_close": 0.229999996721745}, {"option": "QQQ261106C00535000", "bid": 170.3, "bid_size": 30.0, "ask": 173.71, "ask_size": 35.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0003, "vega": 0.0302, "theta": -0.0569, "rho": 0.217, "theo": 172.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.940002441406}, {"option": "QQQ261106P00535000", "bid": 0.21, "bid_size": 254.0, "ask": 0.22, "ask_size": 309.0, "iv": 0.6003, "open_interest": 70.0, "volume": 3.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.0303, "theta": -0.0571, "rho": -0.0022, "theo": 0.2121, "change": -0.04, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-23T10:05:26", "percent_change": -16.0, "prev_day_close": 0.249999992549419}, {"option": "QQQ261106C00540000", "bid": 165.32, "bid_size": 30.0, "ask": 168.74, "ask_size": 35.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0003, "vega": 0.0328, "theta": -0.0609, "rho": 0.2188, "theo": 167.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.879997253418}, {"option": "QQQ261106P00540000", "bid": 0.23, "bid_size": 254.0, "ask": 0.24, "ask_size": 298.0, "iv": 0.5889, "open_interest": 144.0, "volume": 11.0, "delta": -0.0086, "gamma": 0.0003, "vega": 0.0329, "theta": -0.0611, "rho": -0.0024, "theo": 0.2314, "change": -0.07, "open": 0.26, "high": 0.27, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-23T12:03:56", "percent_change": -25.0, "prev_day_close": 0.280000001192093}, {"option": "QQQ261106C00545000", "bid": 160.38, "bid_size": 30.0, "ask": 163.73, "ask_size": 30.0, "iv": 0.4971, "open_interest": 6.0, "volume": 12.0, "delta": 0.9904, "gamma": 0.0003, "vega": 0.0357, "theta": -0.0652, "rho": 0.2206, "theo": 162.2378, "change": 3.4, "open": 162.85, "high": 164.55, "low": 162.32, "tick": "down", "last_trade_price": 162.32, "last_trade_time": "2026-10-23T10:40:23", "percent_change": 2.13944, "prev_day_close": 158.92000579834}, {"option": "QQQ261106P00545000", "bid": 0.25, "bid_size": 377.0, "ask": 0.27, "ask_size": 577.0, "iv": 0.5783, "open_interest": 87.0, "volume": 1.0, "delta": -0.0095, "gamma": 0.0003, "vega": 0.0359, "theta": -0.0654, "rho": -0.0026, "theo": 0.2527, "change": -0.02, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-23T09:41:33", "percent_change": -6.66667, "prev_day_close": 0.299999997019768}, {"option": "QQQ261106C00550000", "bid": 155.39, "bid_size": 30.0, "ask": 158.76, "ask_size": 30.0, "iv": 0.4885, "open_interest": 4.0, "volume": 24.0, "delta": 0.9894, "gamma": 0.0004, "vega": 0.0389, "theta": -0.0698, "rho": 0.2224, "theo": 157.2705, "change": 5.04, "open": 157.27, "high": 159.0, "low": 156.03, "tick": "up", "last_trade_price": 159.0, "last_trade_time": "2026-10-23T12:47:18", "percent_change": 3.27358, "prev_day_close": 153.959999084473}, {"option": "QQQ261106P00550000", "bid": 0.28, "bid_size": 276.0, "ask": 0.29, "ask_size": 597.0, "iv": 0.567, "open_interest": 326.0, "volume": 38.0, "delta": -0.0105, "gamma": 0.0004, "vega": 0.0392, "theta": -0.0701, "rho": -0.0029, "theo": 0.2764, "change": -0.04, "open": 0.33, "high": 0.33, "low": 0.25, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-23T14:16:56", "percent_change": -12.1212, "prev_day_close": 0.329999998211861}, {"option": "QQQ261106C00555000", "bid": 150.42, "bid_size": 30.0, "ask": 153.83, "ask_size": 36.0, "iv": 0.4944, "open_interest": 226.0, "volume": 6.0, "delta": 0.9883, "gamma": 0.0004, "vega": 0.0424, "theta": -0.0748, "rho": 0.2242, "theo": 152.3057, "change": 5.09, "open": 151.27, "high": 154.09, "low": 151.27, "tick": "up", "last_trade_price": 154.09, "last_trade_time": "2026-10-23T12:47:29", "percent_change": 3.41611, "prev_day_close": 149.0}, {"option": "QQQ261106P00555000", "bid": 0.3, "bid_size": 443.0, "ask": 0.32, "ask_size": 586.0, "iv": 0.5551, "open_interest": 325.0, "volume": 30.0, "delta": -0.0115, "gamma": 0.0004, "vega": 0.0426, "theta": -0.0751, "rho": -0.0032, "theo": 0.3021, "change": -0.055, "open": 0.31, "high": 0.32, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-23T14:11:36", "percent_change": -15.0685, "prev_day_close": 0.365000009536743}, {"option": "QQQ261106C00560000", "bid": 145.47, "bid_size": 30.0, "ask": 148.83, "ask_size": 30.0, "iv": 0.4847, "open_interest": 42.0, "volume": 20.0, "delta": 0.9871, "gamma": 0.0004, "vega": 0.0463, "theta": -0.0802, "rho": 0.2258, "theo": 147.3439, "change": 4.81, "open": 146.77, "high": 149.11, "low": 146.63, "tick": "up", "last_trade_price": 149.11, "last_trade_time": "2026-10-23T12:47:58", "percent_change": 3.33333, "prev_day_close": 144.300003051758}, {"option": "QQQ261106P00560000", "bid": 0.33, "bid_size": 387.0, "ask": 0.35, "ask_size": 447.0, "iv": 0.5438, "open_interest": 1045.0, "volume": 10.0, "delta": -0.0128, "gamma": 0.0004, "vega": 0.0465, "theta": -0.0806, "rho": -0.0035, "theo": 0.3314, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T13:05:05", "percent_change": -12.5, "prev_day_close": 0.399999991059303}, {"option": "QQQ261106C00565000", "bid": 140.51, "bid_size": 30.0, "ask": 143.91, "ask_size": 36.0, "iv": 0.4863, "open_interest": 4.0, "volume": 16.0, "delta": 0.9857, "gamma": 0.0005, "vega": 0.0506, "theta": -0.0861, "rho": 0.2275, "theo": 142.3856, "change": 4.93, "open": 142.17, "high": 144.19, "low": 142.17, "tick": "down", "last_trade_price": 144.15, "last_trade_time": "2026-10-23T12:47:49", "percent_change": 3.54116, "prev_day_close": 139.220001220703}, {"option": "QQQ261106P00565000", "bid": 0.37, "bid_size": 276.0, "ask": 0.38, "ask_size": 468.0, "iv": 0.5331, "open_interest": 169.0, "volume": 48.0, "delta": -0.0141, "gamma": 0.0005, "vega": 0.0507, "theta": -0.0863, "rho": -0.0039, "theo": 0.3631, "change": -0.07, "open": 0.43, "high": 0.43, "low": 0.34, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-23T12:46:03", "percent_change": -15.9091, "prev_day_close": 0.439999997615814}, {"option": "QQQ261106C00570000", "bid": 135.53, "bid_size": 30.0, "ask": 138.95, "ask_size": 36.0, "iv": 0.4756, "open_interest": 1.0, "volume": 10.0, "delta": 0.9842, "gamma": 0.0005, "vega": 0.0554, "theta": -0.0925, "rho": 0.2291, "theo": 137.4312, "change": 2.745, "open": 136.7, "high": 139.2, "low": 136.7, "tick": "down", "last_trade_price": 137.02, "last_trade_time": "2026-10-23T14:04:01", "percent_change": 2.04431, "prev_day_close": 134.275001525879}, {"option": "QQQ261106P00570000", "bid": 0.4, "bid_size": 399.0, "ask": 0.42, "ask_size": 532.0, "iv": 0.5215, "open_interest": 332.0, "volume": 32.0, "delta": -0.0156, "gamma": 0.0005, "vega": 0.0556, "theta": -0.0928, "rho": -0.0043, "theo": 0.3996, "change": -0.045, "open": 0.43, "high": 0.44, "low": 0.36, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-23T13:18:18", "percent_change": -9.27835, "prev_day_close": 0.484999999403954}, {"option": "QQQ261106C00575000", "bid": 130.61, "bid_size": 30.0, "ask": 133.96, "ask_size": 30.0, "iv": 0.4681, "open_interest": 4.0, "volume": 8.0, "delta": 0.9824, "gamma": 0.0006, "vega": 0.0606, "theta": -0.0994, "rho": 0.2306, "theo": 132.4813, "change": 3.315, "open": 131.93, "high": 133.08, "low": 131.33, "tick": "up", "last_trade_price": 132.65, "last_trade_time": "2026-10-23T14:02:17", "percent_change": 2.56311, "prev_day_close": 129.33500289917}, {"option": "QQQ261106P00575000", "bid": 0.44, "bid_size": 373.0, "ask": 0.46, "ask_size": 435.0, "iv": 0.51, "open_interest": 424.0, "volume": 45.0, "delta": -0.0174, "gamma": 0.0006, "vega": 0.0608, "theta": -0.0998, "rho": -0.0047, "theo": 0.4409, "change": -0.1, "open": 0.52, "high": 0.52, "low": 0.4, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-10-23T12:39:11", "percent_change": -18.5185, "prev_day_close": 0.53999999165535}, {"option": "QQQ261106C00580000", "bid": 125.68, "bid_size": 30.0, "ask": 129.02, "ask_size": 30.0, "iv": 0.4636, "open_interest": 8.0, "volume": 12.0, "delta": 0.9805, "gamma": 0.0007, "vega": 0.0664, "theta": -0.107, "rho": 0.2321, "theo": 127.5367, "change": 3.115, "open": 126.25, "high": 127.72, "low": 126.25, "tick": "down", "last_trade_price": 127.63, "last_trade_time": "2026-10-23T14:03:23", "percent_change": 2.5017, "prev_day_close": 124.515003204346}, {"option": "QQQ261106P00580000", "bid": 0.49, "bid_size": 315.0, "ask": 0.5, "ask_size": 481.0, "iv": 0.4986, "open_interest": 921.0, "volume": 21.0, "delta": -0.0194, "gamma": 0.0007, "vega": 0.0665, "theta": -0.1073, "rho": -0.0053, "theo": 0.4862, "change": -0.15, "open": 0.56, "high": 0.56, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T12:08:36", "percent_change": -25.0, "prev_day_close": 0.599999994039536}, {"option": "QQQ261106C00585000", "bid": 120.72, "bid_size": 30.0, "ask": 124.08, "ask_size": 30.0, "iv": 0.4541, "open_interest": 5.0, "volume": 28.0, "delta": 0.9782, "gamma": 0.0008, "vega": 0.0729, "theta": -0.1153, "rho": 0.2335, "theo": 122.5981, "change": 2.41, "open": 121.97, "high": 123.87, "low": 121.46, "tick": "down", "last_trade_price": 121.88, "last_trade_time": "2026-10-23T10:43:12", "percent_change": 2.01724, "prev_day_close": 119.470001220703}, {"option": "QQQ261106P00585000", "bid": 0.54, "bid_size": 62.0, "ask": 0.55, "ask_size": 366.0, "iv": 0.4873, "open_interest": 2255.0, "volume": 48.0, "delta": -0.0216, "gamma": 0.0008, "vega": 0.0731, "theta": -0.1158, "rho": -0.006, "theo": 0.5399, "change": -0.15, "open": 0.64, "high": 0.64, "low": 0.49, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-23T12:33:34", "percent_change": -22.3881, "prev_day_close": 0.6700000166893}, {"option": "QQQ261106C00590000", "bid": 115.8, "bid_size": 30.0, "ask": 119.18, "ask_size": 36.0, "iv": 0.4503, "open_interest": 3.0, "volume": 20.0, "delta": 0.9757, "gamma": 0.0008, "vega": 0.0801, "theta": -0.1243, "rho": 0.2348, "theo": 117.6668, "change": 3.205, "open": 117.12, "high": 119.53, "low": 115.27, "tick": "no_change", "last_trade_price": 117.76, "last_trade_time": "2026-10-23T14:03:14", "percent_change": 2.79778, "prev_day_close": 114.555000305176}, {"option": "QQQ261106P00590000", "bid": 0.59, "bid_size": 226.0, "ask": 0.61, "ask_size": 415.0, "iv": 0.4758, "open_interest": 641.0, "volume": 22.0, "delta": -0.0242, "gamma": 0.0009, "vega": 0.0805, "theta": -0.1249, "rho": -0.0067, "theo": 0.5996, "change": -0.11, "open": 0.76, "high": 0.76, "low": 0.54, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-23T12:56:13", "percent_change": -14.8649, "prev_day_close": 0.740000009536743}, {"option": "QQQ261106C00595000", "bid": 110.88, "bid_size": 30.0, "ask": 114.22, "ask_size": 30.0, "iv": 0.4399, "open_interest": 7.0, "volume": 30.0, "delta": 0.9728, "gamma": 0.001, "vega": 0.088, "theta": -0.1342, "rho": 0.236, "theo": 112.7437, "change": 3.12, "open": 112.08, "high": 114.45, "low": 112.08, "tick": "up", "last_trade_price": 112.89, "last_trade_time": "2026-10-23T14:02:21", "percent_change": 2.84231, "prev_day_close": 109.770000457764}, {"option": "QQQ261106P00595000", "bid": 0.66, "bid_size": 250.0, "ask": 0.67, "ask_size": 301.0, "iv": 0.4648, "open_interest": 236.0, "volume": 14.0, "delta": -0.0271, "gamma": 0.001, "vega": 0.0883, "theta": -0.1346, "rho": -0.0073, "theo": 0.666, "change": -0.15, "open": 0.84, "high": 0.84, "low": 0.62, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-23T14:12:37", "percent_change": -18.0723, "prev_day_close": 0.8299999833107}, {"option": "QQQ261106C00600000", "bid": 105.89, "bid_size": 60.0, "ask": 109.35, "ask_size": 35.0, "iv": 0.4298, "open_interest": 26.0, "volume": 35.0, "delta": 0.9695, "gamma": 0.0011, "vega": 0.097, "theta": -0.145, "rho": 0.237, "theo": 107.8304, "change": 3.155, "open": 106.92, "high": 109.7, "low": 106.92, "tick": "up", "last_trade_price": 108.02, "last_trade_time": "2026-10-23T14:03:12", "percent_change": 3.00863, "prev_day_close": 104.86499786377}, {"option": "QQQ261106P00600000", "bid": 0.73, "bid_size": 241.0, "ask": 0.75, "ask_size": 319.0, "iv": 0.454, "open_interest": 1990.0, "volume": 206.0, "delta": -0.0305, "gamma": 0.0011, "vega": 0.0973, "theta": -0.1458, "rho": -0.0083, "theo": 0.7461, "change": -0.18, "open": 0.83, "high": 0.94, "low": 0.65, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T13:50:23", "percent_change": -19.3548, "prev_day_close": 0.930000007152557}, {"option": "QQQ261106C00605000", "bid": 101.0, "bid_size": 30.0, "ask": 104.41, "ask_size": 30.0, "iv": 0.4205, "open_interest": 13.0, "volume": 70.0, "delta": 0.9657, "gamma": 0.0012, "vega": 0.107, "theta": -0.1569, "rho": 0.238, "theo": 102.9286, "change": 3.16, "open": 101.84, "high": 104.77, "low": 100.34, "tick": "up", "last_trade_price": 103.13, "last_trade_time": "2026-10-23T14:01:41", "percent_change": 3.16095, "prev_day_close": 99.9700012207031}, {"option": "QQQ261106P00605000", "bid": 0.82, "bid_size": 373.0, "ask": 0.83, "ask_size": 373.0, "iv": 0.4431, "open_interest": 812.0, "volume": 145.0, "delta": -0.0342, "gamma": 0.0012, "vega": 0.1072, "theta": -0.1573, "rho": -0.0094, "theo": 0.8328, "change": -0.23, "open": 1.06, "high": 1.06, "low": 0.74, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-23T13:58:50", "percent_change": -21.9048, "prev_day_close": 1.04999995231628}, {"option": "QQQ261106C00610000", "bid": 96.17, "bid_size": 30.0, "ask": 99.52, "ask_size": 30.0, "iv": 0.4156, "open_interest": 12.0, "volume": 76.0, "delta": 0.9613, "gamma": 0.0014, "vega": 0.1181, "theta": -0.1699, "rho": 0.2387, "theo": 98.0406, "change": 2.685, "open": 96.43, "high": 99.91, "low": 96.37, "tick": "no_change", "last_trade_price": 98.06, "last_trade_time": "2026-10-23T14:02:58", "percent_change": 2.8152, "prev_day_close": 95.375}, {"option": "QQQ261106P00610000", "bid": 0.91, "bid_size": 231.0, "ask": 0.93, "ask_size": 250.0, "iv": 0.4325, "open_interest": 1281.0, "volume": 202.0, "delta": -0.0386, "gamma": 0.0014, "vega": 0.1186, "theta": -0.1706, "rho": -0.0104, "theo": 0.9366, "change": -0.255, "open": 1.21, "high": 1.21, "low": 0.84, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-23T14:31:56", "percent_change": -21.519, "prev_day_close": 1.18500000238419}, {"option": "QQQ261106C00615000", "bid": 92.63, "bid_size": 30.0, "ask": 93.67, "ask_size": 30.0, "iv": 0.4224, "open_interest": 6.0, "volume": 76.0, "delta": 0.9562, "gamma": 0.0016, "vega": 0.1304, "theta": -0.1842, "rho": 0.2393, "theo": 93.1685, "change": 2.495, "open": 91.22, "high": 95.69, "low": 91.22, "tick": "down", "last_trade_price": 93.17, "last_trade_time": "2026-10-23T14:02:27", "percent_change": 2.75159, "prev_day_close": 90.6749992370606}, {"option": "QQQ261106P00615000", "bid": 1.03, "bid_size": 228.0, "ask": 1.05, "ask_size": 262.0, "iv": 0.4223, "open_interest": 514.0, "volume": 201.0, "delta": -0.0437, "gamma": 0.0016, "vega": 0.1306, "theta": -0.1848, "rho": -0.0118, "theo": 1.0551, "change": -0.28, "open": 1.35, "high": 1.35, "low": 0.91, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-10-23T14:13:01", "percent_change": -20.8955, "prev_day_close": 1.3400000333786}, {"option": "QQQ261106C00620000", "bid": 87.78, "bid_size": 30.0, "ask": 88.81, "ask_size": 43.0, "iv": 0.4124, "open_interest": 17.0, "volume": 86.0, "delta": 0.9504, "gamma": 0.0018, "vega": 0.1443, "theta": -0.1997, "rho": 0.2396, "theo": 88.3154, "change": 2.875, "open": 84.65, "high": 90.19, "low": 84.65, "tick": "up", "last_trade_price": 88.75, "last_trade_time": "2026-10-23T13:59:25", "percent_change": 3.34789, "prev_day_close": 85.875}, {"option": "QQQ261106P00620000", "bid": 1.17, "bid_size": 48.0, "ask": 1.19, "ask_size": 246.0, "iv": 0.4126, "open_interest": 1016.0, "volume": 248.0, "delta": -0.0496, "gamma": 0.0018, "vega": 0.1445, "theta": -0.2004, "rho": -0.0135, "theo": 1.193, "change": -0.24, "open": 1.43, "high": 1.57, "low": 1.04, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-10-23T13:10:28", "percent_change": -15.7895, "prev_day_close": 1.51999998092651}, {"option": "QQQ261106C00625000", "bid": 82.96, "bid_size": 30.0, "ask": 83.98, "ask_size": 30.0, "iv": 0.4031, "open_interest": 17.0, "volume": 80.0, "delta": 0.9436, "gamma": 0.002, "vega": 0.1596, "theta": -0.2168, "rho": 0.2396, "theo": 83.4849, "change": 3.195, "open": 80.06, "high": 85.38, "low": 79.99, "tick": "down", "last_trade_price": 83.96, "last_trade_time": "2026-10-23T13:59:33", "percent_change": 3.95592, "prev_day_close": 80.7649993896484}, {"option": "QQQ261106P00625000", "bid": 1.33, "bid_size": 22.0, "ask": 1.35, "ask_size": 250.0, "iv": 0.4029, "open_interest": 670.0, "volume": 643.0, "delta": -0.0564, "gamma": 0.002, "vega": 0.1603, "theta": -0.2176, "rho": -0.015, "theo": 1.354, "change": -0.36, "open": 1.63, "high": 1.8, "low": 1.14, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-23T13:48:04", "percent_change": -20.8092, "prev_day_close": 1.73000001907349}, {"option": "QQQ261106C00630000", "bid": 78.17, "bid_size": 30.0, "ask": 79.18, "ask_size": 30.0, "iv": 0.3941, "open_interest": 17.0, "volume": 53.0, "delta": 0.9358, "gamma": 0.0023, "vega": 0.1764, "theta": -0.2353, "rho": 0.2394, "theo": 78.6809, "change": 2.235, "open": 74.36, "high": 80.44, "low": 74.36, "tick": "up", "last_trade_price": 78.67, "last_trade_time": "2026-10-23T14:08:31", "percent_change": 2.92405, "prev_day_close": 76.435001373291}, {"option": "QQQ261106P00630000", "bid": 1.52, "bid_size": 246.0, "ask": 1.54, "ask_size": 380.0, "iv": 0.3934, "open_interest": 1038.0, "volume": 482.0, "delta": -0.0642, "gamma": 0.0023, "vega": 0.1769, "theta": -0.2363, "rho": -0.0172, "theo": 1.542, "change": -0.43, "open": 1.96, "high": 2.06, "low": 1.35, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T14:08:09", "percent_change": -21.7172, "prev_day_close": 1.98000001907349}, {"option": "QQQ261106C00635000", "bid": 73.41, "bid_size": 30.0, "ask": 74.41, "ask_size": 30.0, "iv": 0.3851, "open_interest": 104.0, "volume": 68.0, "delta": 0.9268, "gamma": 0.0026, "vega": 0.1955, "theta": -0.2554, "rho": 0.2387, "theo": 73.9084, "change": 1.455, "open": 70.56, "high": 75.48, "low": 70.45, "tick": "down", "last_trade_price": 73.13, "last_trade_time": "2026-10-23T13:57:14", "percent_change": 2.03, "prev_day_close": 71.6749992370606}, {"option": "QQQ261106P00635000", "bid": 1.74, "bid_size": 245.0, "ask": 1.76, "ask_size": 286.0, "iv": 0.3841, "open_interest": 653.0, "volume": 120.0, "delta": -0.0733, "gamma": 0.0026, "vega": 0.1961, "theta": -0.2565, "rho": -0.0197, "theo": 1.7611, "change": -0.53, "open": 2.11, "high": 2.37, "low": 1.53, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-10-23T14:00:37", "percent_change": -23.348, "prev_day_close": 2.26999998092651}, {"option": "QQQ261106C00640000", "bid": 68.45, "bid_size": 30.0, "ask": 70.23, "ask_size": 30.0, "iv": 0.3835, "open_interest": 40.0, "volume": 64.0, "delta": 0.9164, "gamma": 0.0029, "vega": 0.216, "theta": -0.277, "rho": 0.2376, "theo": 69.1735, "change": 2.04, "open": 65.65, "high": 71.09, "low": 64.75, "tick": "up", "last_trade_price": 68.86, "last_trade_time": "2026-10-23T13:56:42", "percent_change": 3.05298, "prev_day_close": 66.8199996948242}, {"option": "QQQ261106P00640000", "bid": 2.0, "bid_size": 172.0, "ask": 2.03, "ask_size": 169.0, "iv": 0.3755, "open_interest": 1523.0, "volume": 434.0, "delta": -0.0839, "gamma": 0.003, "vega": 0.2168, "theta": -0.2784, "rho": -0.0222, "theo": 2.019, "change": -0.54, "open": 2.47, "high": 2.71, "low": 1.72, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-10-23T14:15:10", "percent_change": -20.6897, "prev_day_close": 2.61000001430511}, {"option": "QQQ261106C00645000", "bid": 63.92, "bid_size": 30.0, "ask": 64.98, "ask_size": 30.0, "iv": 0.3653, "open_interest": 24.0, "volume": 86.0, "delta": 0.9043, "gamma": 0.0033, "vega": 0.2388, "theta": -0.3002, "rho": 0.2361, "theo": 64.4823, "change": 2.255, "open": 61.35, "high": 67.01, "low": 61.33, "tick": "up", "last_trade_price": 64.6, "last_trade_time": "2026-10-23T14:02:46", "percent_change": 3.61697, "prev_day_close": 62.3449993133545}, {"option": "QQQ261106P00645000", "bid": 2.31, "bid_size": 30.0, "ask": 2.33, "ask_size": 44.0, "iv": 0.3665, "open_interest": 5249.0, "volume": 793.0, "delta": -0.0961, "gamma": 0.0033, "vega": 0.2394, "theta": -0.3018, "rho": -0.0256, "theo": 2.3205, "change": -0.635, "open": 3.01, "high": 3.15, "low": 1.99, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-23T14:15:10", "percent_change": -21.1314, "prev_day_close": 3.00499999523163}, {"option": "QQQ261106C00650000", "bid": 59.32, "bid_size": 42.0, "ask": 60.28, "ask_size": 42.0, "iv": 0.356, "open_interest": 603.0, "volume": 158.0, "delta": 0.8903, "gamma": 0.0038, "vega": 0.2635, "theta": -0.3248, "rho": 0.2339, "theo": 59.8435, "change": 2.405, "open": 56.18, "high": 62.24, "low": 56.18, "tick": "up", "last_trade_price": 59.64, "last_trade_time": "2026-10-23T14:20:26", "percent_change": 4.20197, "prev_day_close": 57.2350006103516}, {"option": "QQQ261106P00650000", "bid": 2.67, "bid_size": 30.0, "ask": 2.7, "ask_size": 321.0, "iv": 0.3578, "open_interest": 2942.0, "volume": 2629.0, "delta": -0.1102, "gamma": 0.0038, "vega": 0.2649, "theta": -0.3267, "rho": -0.0288, "theo": 2.6753, "change": -0.765, "open": 3.3, "high": 3.59, "low": 2.35, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-23T14:29:06", "percent_change": -22.0779, "prev_day_close": 3.4650000333786}, {"option": "QQQ261106C00655000", "bid": 54.64, "bid_size": 51.0, "ask": 55.31, "ask_size": 51.0, "iv": 0.3385, "open_interest": 13.0, "volume": 82.0, "delta": 0.8741, "gamma": 0.0042, "vega": 0.29, "theta": -0.3507, "rho": 0.2312, "theo": 55.2656, "change": 1.595, "open": 51.66, "high": 58.24, "low": 51.59, "tick": "down", "last_trade_price": 54.77, "last_trade_time": "2026-10-23T14:20:02", "percent_change": 2.99953, "prev_day_close": 53.1749992370606}, {"option": "QQQ261106P00655000", "bid": 3.09, "bid_size": 30.0, "ask": 3.12, "ask_size": 184.0, "iv": 0.3494, "open_interest": 915.0, "volume": 185.0, "delta": -0.1264, "gamma": 0.0043, "vega": 0.2906, "theta": -0.3529, "rho": -0.0332, "theo": 3.0904, "change": -0.855, "open": 3.82, "high": 3.82, "low": 2.78, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-10-23T14:17:12", "percent_change": -21.3483, "prev_day_close": 4.00500011444092}, {"option": "QQQ261106C00660000", "bid": 50.18, "bid_size": 42.0, "ask": 51.14, "ask_size": 42.0, "iv": 0.3371, "open_interest": 28.0, "volume": 107.0, "delta": 0.8555, "gamma": 0.0048, "vega": 0.3186, "theta": -0.3774, "rho": 0.2276, "theo": 50.7598, "change": 1.605, "open": 47.36, "high": 53.15, "low": 47.36, "tick": "no_change", "last_trade_price": 50.53, "last_trade_time": "2026-10-23T14:19:54", "percent_change": 3.28053, "prev_day_close": 48.9249992370606}, {"option": "QQQ261106P00660000", "bid": 3.58, "bid_size": 30.0, "ask": 3.61, "ask_size": 167.0, "iv": 0.3408, "open_interest": 5956.0, "volume": 421.0, "delta": -0.1451, "gamma": 0.0048, "vega": 0.3203, "theta": -0.3799, "rho": -0.0374, "theo": 3.5782, "change": -0.965, "open": 4.4, "high": 4.61, "low": 3.15, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-10-23T14:32:17", "percent_change": -20.8649, "prev_day_close": 4.625}, {"option": "QQQ261106C00665000", "bid": 45.79, "bid_size": 74.0, "ask": 46.98, "ask_size": 74.0, "iv": 0.3332, "open_interest": 1.0, "volume": 135.0, "delta": 0.8342, "gamma": 0.0054, "vega": 0.3484, "theta": -0.4046, "rho": 0.2232, "theo": 46.338, "change": 1.83, "open": 43.36, "high": 48.7, "low": 42.76, "tick": "down", "last_trade_price": 46.44, "last_trade_time": "2026-10-23T14:03:18", "percent_change": 4.10222, "prev_day_close": 44.6100006103516}, {"option": "QQQ261106P00665000", "bid": 4.15, "bid_size": 30.0, "ask": 4.18, "ask_size": 8.0, "iv": 0.3323, "open_interest": 1633.0, "volume": 436.0, "delta": -0.1669, "gamma": 0.0054, "vega": 0.3494, "theta": -0.4076, "rho": -0.0432, "theo": 4.1569, "change": -1.14, "open": 5.56, "high": 5.56, "low": 3.7, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-10-23T14:20:40", "percent_change": -21.3084, "prev_day_close": 5.35000014305115}, {"option": "QQQ261106C00670000", "bid": 41.45, "bid_size": 48.0, "ask": 42.4, "ask_size": 48.0, "iv": 0.3211, "open_interest": 39.0, "volume": 134.0, "delta": 0.8098, "gamma": 0.006, "vega": 0.3796, "theta": -0.4317, "rho": 0.2179, "theo": 42.0141, "change": 1.54, "open": 38.56, "high": 44.52, "low": 38.56, "tick": "down", "last_trade_price": 41.95, "last_trade_time": "2026-10-23T14:13:09", "percent_change": 3.81094, "prev_day_close": 40.4099998474121}, {"option": "QQQ261106P00670000", "bid": 4.82, "bid_size": 14.0, "ask": 4.86, "ask_size": 101.0, "iv": 0.3241, "open_interest": 3095.0, "volume": 505.0, "delta": -0.1912, "gamma": 0.006, "vega": 0.3814, "theta": -0.4349, "rho": -0.0485, "theo": 4.8231, "change": -1.265, "open": 5.72, "high": 6.29, "low": 4.25, "tick": "no_change", "last_trade_price": 4.92, "last_trade_time": "2026-10-23T14:32:02", "percent_change": -20.4527, "prev_day_close": 6.18499994277954}, {"option": "QQQ261106C00675000", "bid": 37.23, "bid_size": 84.0, "ask": 37.86, "ask_size": 30.0, "iv": 0.3089, "open_interest": 37.0, "volume": 78.0, "delta": 0.7821, "gamma": 0.0067, "vega": 0.4111, "theta": -0.4579, "rho": 0.2116, "theo": 37.8035, "change": 1.61, "open": 34.93, "high": 40.32, "low": 34.73, "tick": "down", "last_trade_price": 37.71, "last_trade_time": "2026-10-23T14:03:03", "percent_change": 4.45983, "prev_day_close": 36.1000003814697}, {"option": "QQQ261106P00675000", "bid": 5.6, "bid_size": 30.0, "ask": 5.64, "ask_size": 134.0, "iv": 0.3156, "open_interest": 6017.0, "volume": 1488.0, "delta": -0.2191, "gamma": 0.0067, "vega": 0.412, "theta": -0.4614, "rho": -0.0561, "theo": 5.6092, "change": -1.465, "open": 6.74, "high": 7.21, "low": 5.01, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-10-23T14:30:18", "percent_change": -20.5038, "prev_day_close": 7.14499998092651}, {"option": "QQQ261106C00676000", "bid": 36.39, "bid_size": 48.0, "ask": 37.35, "ask_size": 48.0, "iv": 0.3111, "open_interest": 6.0, "volume": 98.0, "delta": 0.7761, "gamma": 0.0068, "vega": 0.4175, "theta": -0.4629, "rho": 0.2102, "theo": 36.9765, "change": 1.21, "open": 34.27, "high": 38.59, "low": 33.92, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-10-23T13:52:37", "percent_change": 3.42873, "prev_day_close": 35.2900009155273}, {"option": "QQQ261106P00676000", "bid": 5.78, "bid_size": 30.0, "ask": 5.81, "ask_size": 57.0, "iv": 0.314, "open_interest": 135.0, "volume": 72.0, "delta": -0.2252, "gamma": 0.0069, "vega": 0.4184, "theta": -0.4666, "rho": -0.0573, "theo": 5.7813, "change": -1.305, "open": 6.77, "high": 7.28, "low": 5.19, "tick": "no_change", "last_trade_price": 6.04, "last_trade_time": "2026-10-23T13:45:44", "percent_change": -17.7672, "prev_day_close": 7.34500002861023}, {"option": "QQQ261106C00677000", "bid": 35.76, "bid_size": 48.0, "ask": 36.24, "ask_size": 30.0, "iv": 0.3084, "open_interest": 3.0, "volume": 90.0, "delta": 0.77, "gamma": 0.007, "vega": 0.4238, "theta": -0.4679, "rho": 0.2088, "theo": 36.1549, "change": 1.485, "open": 33.12, "high": 37.71, "low": 33.12, "tick": "no_change", "last_trade_price": 35.99, "last_trade_time": "2026-10-23T14:19:37", "percent_change": 4.30372, "prev_day_close": 34.5050010681152}, {"option": "QQQ261106P00677000", "bid": 5.95, "bid_size": 30.0, "ask": 5.99, "ask_size": 71.0, "iv": 0.3123, "open_interest": 349.0, "volume": 14.0, "delta": -0.2313, "gamma": 0.007, "vega": 0.4253, "theta": -0.4716, "rho": -0.059, "theo": 5.9588, "change": -0.825, "open": 7.64, "high": 7.64, "low": 6.74, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-10-23T10:25:41", "percent_change": -10.9055, "prev_day_close": 7.56500005722046}, {"option": "QQQ261106C00678000", "bid": 34.79, "bid_size": 42.0, "ask": 35.5, "ask_size": 30.0, "iv": 0.3059, "open_interest": 1.0, "volume": 92.0, "delta": 0.7638, "gamma": 0.0071, "vega": 0.4302, "theta": -0.4728, "rho": 0.2072, "theo": 35.3388, "change": 1.16, "open": 32.66, "high": 36.92, "low": 32.61, "tick": "down", "last_trade_price": 34.89, "last_trade_time": "2026-10-23T14:20:02", "percent_change": 3.43908, "prev_day_close": 33.7299995422363}, {"option": "QQQ261106P00678000", "bid": 6.13, "bid_size": 41.0, "ask": 6.17, "ask_size": 73.0, "iv": 0.3106, "open_interest": 404.0, "volume": 256.0, "delta": -0.2376, "gamma": 0.0072, "vega": 0.4324, "theta": -0.4766, "rho": -0.0593, "theo": 6.1426, "change": -1.635, "open": 6.79, "high": 7.1, "low": 5.45, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-10-23T14:33:19", "percent_change": -21.0019, "prev_day_close": 7.78499984741211}, {"option": "QQQ261106C00679000", "bid": 34.14, "bid_size": 49.0, "ask": 34.6, "ask_size": 30.0, "iv": 0.3049, "open_interest": 10.0, "volume": 91.0, "delta": 0.7573, "gamma": 0.0072, "vega": 0.4364, "theta": -0.4775, "rho": 0.2057, "theo": 34.5285, "change": 1.435, "open": 32.1, "high": 35.75, "low": 32.1, "tick": "up", "last_trade_price": 34.39, "last_trade_time": "2026-10-23T14:19:29", "percent_change": 4.35442, "prev_day_close": 32.9549999237061}, {"option": "QQQ261106P00679000", "bid": 6.33, "bid_size": 30.0, "ask": 6.36, "ask_size": 61.0, "iv": 0.3091, "open_interest": 109.0, "volume": 50.0, "delta": -0.2442, "gamma": 0.0073, "vega": 0.4382, "theta": -0.4814, "rho": -0.061, "theo": 6.3329, "change": -1.48, "open": 7.58, "high": 7.58, "low": 5.94, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-10-23T13:46:58", "percent_change": -18.4769, "prev_day_close": 8.01000022888184}, {"option": "QQQ261106C00680000", "bid": 33.17, "bid_size": 77.0, "ask": 33.78, "ask_size": 30.0, "iv": 0.3015, "open_interest": 151.0, "volume": 120.0, "delta": 0.7508, "gamma": 0.0074, "vega": 0.4425, "theta": -0.4822, "rho": 0.2041, "theo": 33.724, "change": 1.685, "open": 31.71, "high": 35.59, "low": 31.1, "tick": "down", "last_trade_price": 33.89, "last_trade_time": "2026-10-23T14:01:00", "percent_change": 5.23211, "prev_day_close": 32.2049999237061}, {"option": "QQQ261106P00680000", "bid": 6.52, "bid_size": 30.0, "ask": 6.55, "ask_size": 6.0, "iv": 0.3075, "open_interest": 20598.0, "volume": 7489.0, "delta": -0.2508, "gamma": 0.0075, "vega": 0.444, "theta": -0.4862, "rho": -0.0628, "theo": 6.5286, "change": -1.69, "open": 8.1, "high": 8.49, "low": 5.77, "tick": "no_change", "last_trade_price": 6.56, "last_trade_time": "2026-10-23T14:33:10", "percent_change": -20.4848, "prev_day_close": 8.25}, {"option": "QQQ261106C00681000", "bid": 32.35, "bid_size": 42.0, "ask": 33.3, "ask_size": 42.0, "iv": 0.3034, "open_interest": 3.0, "volume": 128.0, "delta": 0.744, "gamma": 0.0075, "vega": 0.4486, "theta": -0.4867, "rho": 0.2025, "theo": 32.9254, "change": 1.405, "open": 30.33, "high": 34.99, "low": 30.33, "tick": "up", "last_trade_price": 32.84, "last_trade_time": "2026-10-23T13:50:42", "percent_change": 4.46954, "prev_day_close": 31.4349994659424}, {"option": "QQQ261106P00681000", "bid": 6.72, "bid_size": 30.0, "ask": 6.75, "ask_size": 74.0, "iv": 0.3057, "open_interest": 80.0, "volume": 47.0, "delta": -0.2576, "gamma": 0.0076, "vega": 0.4499, "theta": -0.4908, "rho": -0.0646, "theo": 6.7299, "change": -2.02, "open": 7.59, "high": 7.78, "low": 6.21, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-10-23T12:50:58", "percent_change": -23.7927, "prev_day_close": 8.48999977111816}, {"option": "QQQ261106C00682000", "bid": 31.65, "bid_size": 30.0, "ask": 32.51, "ask_size": 30.0, "iv": 0.3028, "open_interest": 0.0, "volume": 6.0, "delta": 0.7372, "gamma": 0.0077, "vega": 0.4546, "theta": -0.4911, "rho": 0.2009, "theo": 32.1329, "change": 2.835, "open": 30.99, "high": 33.51, "low": 30.99, "tick": "up", "last_trade_price": 33.51, "last_trade_time": "2026-10-23T10:47:03", "percent_change": 9.24205, "prev_day_close": 30.6750001907349}, {"option": "QQQ261106P00682000", "bid": 6.92, "bid_size": 30.0, "ask": 6.96, "ask_size": 88.0, "iv": 0.3041, "open_interest": 75.0, "volume": 26.0, "delta": -0.2645, "gamma": 0.0078, "vega": 0.4557, "theta": -0.4953, "rho": -0.0661, "theo": 6.9372, "change": -1.265, "open": 7.89, "high": 7.89, "low": 6.32, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-10-23T13:16:51", "percent_change": -14.482, "prev_day_close": 8.7350001335144}, {"option": "QQQ261106C00683000", "bid": 31.31, "bid_size": 11.0, "ask": 31.39, "ask_size": 30.0, "iv": 0.3024, "open_interest": 1.0, "volume": 80.0, "delta": 0.7301, "gamma": 0.0078, "vega": 0.4606, "theta": -0.4954, "rho": 0.1992, "theo": 31.3466, "change": 1.06, "open": 29.18, "high": 33.1, "low": 29.11, "tick": "down", "last_trade_price": 31.02, "last_trade_time": "2026-10-23T14:29:26", "percent_change": 3.53805, "prev_day_close": 29.960000038147}, {"option": "QQQ261106P00683000", "bid": 7.13, "bid_size": 38.0, "ask": 7.17, "ask_size": 84.0, "iv": 0.3024, "open_interest": 181.0, "volume": 48.0, "delta": -0.2716, "gamma": 0.0079, "vega": 0.4615, "theta": -0.4997, "rho": -0.0682, "theo": 7.1504, "change": -1.81, "open": 8.26, "high": 8.26, "low": 6.36, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-10-23T14:07:40", "percent_change": -20.1335, "prev_day_close": 8.98999977111816}, {"option": "QQQ261106C00684000", "bid": 30.53, "bid_size": 8.0, "ask": 30.61, "ask_size": 30.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.008, "vega": 0.4666, "theta": -0.4995, "rho": 0.1974, "theo": 30.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1949996948242}, {"option": "QQQ261106P00684000", "bid": 7.35, "bid_size": 12.0, "ask": 7.39, "ask_size": 47.0, "iv": 0.3009, "open_interest": 179.0, "volume": 34.0, "delta": -0.2789, "gamma": 0.008, "vega": 0.4677, "theta": -0.5039, "rho": -0.0697, "theo": 7.3701, "change": -1.5, "open": 8.37, "high": 8.7, "low": 6.83, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-23T13:12:35", "percent_change": -16.2162, "prev_day_close": 9.25}, {"option": "QQQ261106C00685000", "bid": 29.75, "bid_size": 36.0, "ask": 29.83, "ask_size": 30.0, "iv": 0.299, "open_interest": 112.0, "volume": 122.0, "delta": 0.7156, "gamma": 0.0081, "vega": 0.4726, "theta": -0.5035, "rho": 0.1956, "theo": 29.7936, "change": 1.0, "open": 28.0, "high": 31.33, "low": 27.87, "tick": "down", "last_trade_price": 29.45, "last_trade_time": "2026-10-23T14:29:03", "percent_change": 3.51494, "prev_day_close": 28.4500007629394}, {"option": "QQQ261106P00685000", "bid": 7.58, "bid_size": 30.0, "ask": 7.62, "ask_size": 125.0, "iv": 0.2993, "open_interest": 6614.0, "volume": 1606.0, "delta": -0.2863, "gamma": 0.0082, "vega": 0.4735, "theta": -0.508, "rho": -0.0715, "theo": 7.5967, "change": -1.81, "open": 9.34, "high": 9.5, "low": 6.71, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -19.0126, "prev_day_close": 9.51999998092651}, {"option": "QQQ261106C00686000", "bid": 28.98, "bid_size": 30.0, "ask": 29.07, "ask_size": 79.0, "iv": 0.2976, "open_interest": 43.0, "volume": 68.0, "delta": 0.7081, "gamma": 0.0083, "vega": 0.4784, "theta": -0.5073, "rho": 0.1936, "theo": 29.0274, "change": 1.02, "open": 26.72, "high": 30.66, "low": 26.72, "tick": "up", "last_trade_price": 28.76, "last_trade_time": "2026-10-23T14:28:36", "percent_change": 3.677, "prev_day_close": 27.7399997711182}, {"option": "QQQ261106P00686000", "bid": 7.82, "bid_size": 30.0, "ask": 7.85, "ask_size": 61.0, "iv": 0.2977, "open_interest": 669.0, "volume": 307.0, "delta": -0.2939, "gamma": 0.0083, "vega": 0.4805, "theta": -0.5118, "rho": -0.0718, "theo": 7.8304, "change": -2.105, "open": 9.79, "high": 9.79, "low": 7.12, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-10-23T12:41:31", "percent_change": -21.4906, "prev_day_close": 9.79500007629394}, {"option": "QQQ261106C00687000", "bid": 28.23, "bid_size": 8.0, "ask": 28.31, "ask_size": 82.0, "iv": 0.296, "open_interest": 42.0, "volume": 57.0, "delta": 0.7004, "gamma": 0.0084, "vega": 0.484, "theta": -0.5109, "rho": 0.1917, "theo": 28.2682, "change": 1.22, "open": 26.15, "high": 30.25, "low": 25.97, "tick": "down", "last_trade_price": 28.24, "last_trade_time": "2026-10-23T14:18:15", "percent_change": 4.51517, "prev_day_close": 27.0200004577637}, {"option": "QQQ261106P00687000", "bid": 8.05, "bid_size": 6.0, "ask": 8.09, "ask_size": 73.0, "iv": 0.2961, "open_interest": 162.0, "volume": 187.0, "delta": -0.3017, "gamma": 0.0085, "vega": 0.4858, "theta": -0.5155, "rho": -0.0739, "theo": 8.0727, "change": -1.91, "open": 10.06, "high": 10.06, "low": 7.24, "tick": "up", "last_trade_price": 8.16, "last_trade_time": "2026-10-23T14:21:14", "percent_change": -18.9672, "prev_day_close": 10.0700001716614}, {"option": "QQQ261106C00688000", "bid": 27.47, "bid_size": 66.0, "ask": 27.55, "ask_size": 66.0, "iv": 0.2944, "open_interest": 39.0, "volume": 68.0, "delta": 0.6926, "gamma": 0.0086, "vega": 0.4895, "theta": -0.5143, "rho": 0.1897, "theo": 27.5161, "change": 0.875, "open": 25.28, "high": 28.91, "low": 25.28, "tick": "down", "last_trade_price": 27.18, "last_trade_time": "2026-10-23T13:18:06", "percent_change": 3.32636, "prev_day_close": 26.3050003051758}, {"option": "QQQ261106P00688000", "bid": 8.3, "bid_size": 30.0, "ask": 8.34, "ask_size": 64.0, "iv": 0.2944, "open_interest": 467.0, "volume": 60.0, "delta": -0.3096, "gamma": 0.0086, "vega": 0.4909, "theta": -0.519, "rho": -0.076, "theo": 8.3217, "change": -1.955, "open": 9.66, "high": 10.33, "low": 8.2, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-23T14:21:14", "percent_change": -18.8798, "prev_day_close": 10.3550000190735}, {"option": "QQQ261106C00689000", "bid": 26.73, "bid_size": 9.0, "ask": 26.8, "ask_size": 83.0, "iv": 0.2927, "open_interest": 7.0, "volume": 56.0, "delta": 0.6845, "gamma": 0.0087, "vega": 0.4948, "theta": -0.5175, "rho": 0.1877, "theo": 26.7713, "change": 1.02, "open": 24.49, "high": 28.37, "low": 24.49, "tick": "down", "last_trade_price": 26.63, "last_trade_time": "2026-10-23T14:33:04", "percent_change": 3.98282, "prev_day_close": 25.6099996566772}, {"option": "QQQ261106P00689000", "bid": 8.55, "bid_size": 6.0, "ask": 8.59, "ask_size": 65.0, "iv": 0.2928, "open_interest": 358.0, "volume": 55.0, "delta": -0.3177, "gamma": 0.0088, "vega": 0.496, "theta": -0.5223, "rho": -0.0775, "theo": 8.5774, "change": -1.9, "open": 10.5, "high": 10.62, "low": 7.69, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-10-23T14:13:23", "percent_change": -17.8404, "prev_day_close": 10.6500000953674}, {"option": "QQQ261106C00690000", "bid": 25.99, "bid_size": 48.0, "ask": 26.09, "ask_size": 30.0, "iv": 0.291, "open_interest": 112.0, "volume": 106.0, "delta": 0.6764, "gamma": 0.0088, "vega": 0.5, "theta": -0.5205, "rho": 0.1857, "theo": 26.0338, "change": 0.945, "open": 24.25, "high": 27.28, "low": 23.71, "tick": "no_change", "last_trade_price": 25.84, "last_trade_time": "2026-10-23T14:32:25", "percent_change": 3.79594, "prev_day_close": 24.8949995040894}, {"option": "QQQ261106P00690000", "bid": 8.81, "bid_size": 51.0, "ask": 8.86, "ask_size": 100.0, "iv": 0.2912, "open_interest": 12979.0, "volume": 2108.0, "delta": -0.326, "gamma": 0.0089, "vega": 0.501, "theta": -0.5254, "rho": -0.0798, "theo": 8.8405, "change": -1.99, "open": 10.54, "high": 11.21, "low": 7.86, "tick": "no_change", "last_trade_price": 8.97, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -18.1569, "prev_day_close": 10.960000038147}, {"option": "QQQ261106C00691000", "bid": 25.26, "bid_size": 12.0, "ask": 25.33, "ask_size": 80.0, "iv": 0.2895, "open_interest": 66.0, "volume": 75.0, "delta": 0.668, "gamma": 0.009, "vega": 0.505, "theta": -0.5232, "rho": 0.1836, "theo": 25.304, "change": 0.79, "open": 23.75, "high": 26.78, "low": 23.75, "tick": "down", "last_trade_price": 25.02, "last_trade_time": "2026-10-23T14:22:20", "percent_change": 3.26042, "prev_day_close": 24.2299995422363}, {"option": "QQQ261106P00691000", "bid": 9.08, "bid_size": 30.0, "ask": 9.12, "ask_size": 6.0, "iv": 0.2896, "open_interest": 10170.0, "volume": 90.0, "delta": -0.3344, "gamma": 0.0091, "vega": 0.5058, "theta": -0.5283, "rho": -0.0822, "theo": 9.1107, "change": -2.36, "open": 10.28, "high": 10.5, "low": 8.24, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-10-23T12:41:19", "percent_change": -20.922, "prev_day_close": 11.2800002098084}, {"option": "QQQ261106C00692000", "bid": 24.54, "bid_size": 30.0, "ask": 24.63, "ask_size": 74.0, "iv": 0.2878, "open_interest": 56.0, "volume": 24.0, "delta": 0.6596, "gamma": 0.0091, "vega": 0.51, "theta": -0.5258, "rho": 0.1814, "theo": 24.5819, "change": 0.555, "open": 22.4, "high": 25.64, "low": 22.4, "tick": "no_change", "last_trade_price": 24.09, "last_trade_time": "2026-10-23T13:34:33", "percent_change": 2.35819, "prev_day_close": 23.5349998474121}, {"option": "QQQ261106P00692000", "bid": 9.36, "bid_size": 30.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.2881, "open_interest": 549.0, "volume": 128.0, "delta": -0.343, "gamma": 0.0092, "vega": 0.5109, "theta": -0.531, "rho": -0.0834, "theo": 9.3888, "change": -2.06, "open": 10.79, "high": 10.79, "low": 8.62, "tick": "no_change", "last_trade_price": 9.53, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -17.7739, "prev_day_close": 11.5899996757507}, {"option": "QQQ261106C00693000", "bid": 23.82, "bid_size": 30.0, "ask": 23.91, "ask_size": 30.0, "iv": 0.2866, "open_interest": 45.0, "volume": 32.0, "delta": 0.6509, "gamma": 0.0092, "vega": 0.5148, "theta": -0.528, "rho": 0.1792, "theo": 23.868, "change": 1.445, "open": 22.0, "high": 25.55, "low": 21.91, "tick": "down", "last_trade_price": 24.31, "last_trade_time": "2026-10-23T12:55:25", "percent_change": 6.3197, "prev_day_close": 22.8649997711182}, {"option": "QQQ261106P00693000", "bid": 9.64, "bid_size": 30.0, "ask": 9.69, "ask_size": 63.0, "iv": 0.2864, "open_interest": 20190.0, "volume": 46.0, "delta": -0.3517, "gamma": 0.0094, "vega": 0.5155, "theta": -0.5333, "rho": -0.086, "theo": 9.6752, "change": -2.115, "open": 11.8, "high": 11.8, "low": 8.7, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-23T14:30:41", "percent_change": -17.7507, "prev_day_close": 11.914999961853}, {"option": "QQQ261106C00694000", "bid": 23.12, "bid_size": 9.0, "ask": 23.19, "ask_size": 30.0, "iv": 0.2848, "open_interest": 42.0, "volume": 25.0, "delta": 0.6421, "gamma": 0.0094, "vega": 0.5193, "theta": -0.53, "rho": 0.1768, "theo": 23.1623, "change": 0.845, "open": 21.22, "high": 24.53, "low": 21.22, "tick": "down", "last_trade_price": 23.07, "last_trade_time": "2026-10-23T14:32:58", "percent_change": 3.80203, "prev_day_close": 22.2249994277954}, {"option": "QQQ261106P00694000", "bid": 9.93, "bid_size": 25.0, "ask": 9.98, "ask_size": 47.0, "iv": 0.285, "open_interest": 333.0, "volume": 35.0, "delta": -0.3607, "gamma": 0.0095, "vega": 0.5208, "theta": -0.5354, "rho": -0.0861, "theo": 9.9712, "change": -2.17, "open": 11.85, "high": 12.35, "low": 8.83, "tick": "no_change", "last_trade_price": 10.09, "last_trade_time": "2026-10-23T14:29:14", "percent_change": -17.6998, "prev_day_close": 12.2599997520447}, {"option": "QQQ261106C00695000", "bid": 22.42, "bid_size": 10.0, "ask": 22.49, "ask_size": 56.0, "iv": 0.2832, "open_interest": 88.0, "volume": 32.0, "delta": 0.6331, "gamma": 0.0095, "vega": 0.5237, "theta": -0.5318, "rho": 0.1745, "theo": 22.4651, "change": 0.76, "open": 21.2, "high": 23.41, "low": 21.18, "tick": "up", "last_trade_price": 22.33, "last_trade_time": "2026-10-23T14:17:57", "percent_change": 3.52341, "prev_day_close": 21.5699996948242}, {"option": "QQQ261106P00695000", "bid": 10.24, "bid_size": 30.0, "ask": 10.29, "ask_size": 108.0, "iv": 0.2833, "open_interest": 8393.0, "volume": 1127.0, "delta": -0.3698, "gamma": 0.0096, "vega": 0.5248, "theta": -0.5372, "rho": -0.0885, "theo": 10.2763, "change": -2.205, "open": 12.42, "high": 12.82, "low": 9.19, "tick": "no_change", "last_trade_price": 10.41, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -17.4792, "prev_day_close": 12.6150002479553}, {"option": "QQQ261106C00696000", "bid": 21.73, "bid_size": 30.0, "ask": 21.82, "ask_size": 30.0, "iv": 0.2816, "open_interest": 77.0, "volume": 21.0, "delta": 0.624, "gamma": 0.0096, "vega": 0.5277, "theta": -0.5332, "rho": 0.1721, "theo": 21.7765, "change": 0.84, "open": 20.07, "high": 23.07, "low": 20.07, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-10-23T14:18:36", "percent_change": 4.01722, "prev_day_close": 20.9099998474121}, {"option": "QQQ261106P00696000", "bid": 10.55, "bid_size": 34.0, "ask": 10.6, "ask_size": 6.0, "iv": 0.2818, "open_interest": 1189.0, "volume": 65.0, "delta": -0.379, "gamma": 0.0098, "vega": 0.5286, "theta": -0.5388, "rho": -0.0905, "theo": 10.5894, "change": -2.265, "open": 12.04, "high": 12.04, "low": 10.14, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-23T14:27:28", "percent_change": -17.4701, "prev_day_close": 12.9649996757507}, {"option": "QQQ261106C00697000", "bid": 21.05, "bid_size": 38.0, "ask": 21.14, "ask_size": 22.0, "iv": 0.28, "open_interest": 101.0, "volume": 59.0, "delta": 0.6147, "gamma": 0.0098, "vega": 0.5315, "theta": -0.5344, "rho": 0.1697, "theo": 21.0965, "change": 1.765, "open": 19.53, "high": 22.46, "low": 19.53, "tick": "down", "last_trade_price": 22.03, "last_trade_time": "2026-10-23T12:49:06", "percent_change": 8.7096, "prev_day_close": 20.2650003433228}, {"option": "QQQ261106P00697000", "bid": 10.86, "bid_size": 42.0, "ask": 10.92, "ask_size": 79.0, "iv": 0.2802, "open_interest": 194.0, "volume": 53.0, "delta": -0.3885, "gamma": 0.0099, "vega": 0.5322, "theta": -0.5401, "rho": -0.0925, "theo": 10.9108, "change": -2.36, "open": 11.98, "high": 12.1, "low": 10.12, "tick": "up", "last_trade_price": 10.97, "last_trade_time": "2026-10-23T14:29:52", "percent_change": -17.7044, "prev_day_close": 13.3300004005432}, {"option": "QQQ261106C00698000", "bid": 20.38, "bid_size": 10.0, "ask": 20.45, "ask_size": 30.0, "iv": 0.2785, "open_interest": 84.0, "volume": 27.0, "delta": 0.6052, "gamma": 0.0099, "vega": 0.5351, "theta": -0.5352, "rho": 0.1673, "theo": 20.4254, "change": 0.67, "open": 19.51, "high": 21.23, "low": 19.51, "tick": "down", "last_trade_price": 20.31, "last_trade_time": "2026-10-23T14:32:42", "percent_change": 3.41141, "prev_day_close": 19.6399993896484}, {"option": "QQQ261106P00698000", "bid": 11.2, "bid_size": 6.0, "ask": 11.25, "ask_size": 61.0, "iv": 0.2787, "open_interest": 334.0, "volume": 105.0, "delta": -0.398, "gamma": 0.01, "vega": 0.5356, "theta": -0.5411, "rho": -0.0951, "theo": 11.2407, "change": -2.265, "open": 13.3, "high": 13.75, "low": 10.23, "tick": "down", "last_trade_price": 11.43, "last_trade_time": "2026-10-23T13:53:50", "percent_change": -16.5389, "prev_day_close": 13.6950001716614}, {"option": "QQQ261106C00699000", "bid": 19.72, "bid_size": 30.0, "ask": 19.81, "ask_size": 30.0, "iv": 0.2769, "open_interest": 70.0, "volume": 12.0, "delta": 0.5956, "gamma": 0.01, "vega": 0.5384, "theta": -0.5357, "rho": 0.1648, "theo": 19.7633, "change": 0.64, "open": 19.24, "high": 21.05, "low": 19.24, "tick": "down", "last_trade_price": 19.66, "last_trade_time": "2026-10-23T14:32:53", "percent_change": 3.36488, "prev_day_close": 19.0200004577637}, {"option": "QQQ261106P00699000", "bid": 11.54, "bid_size": 30.0, "ask": 11.59, "ask_size": 30.0, "iv": 0.277, "open_interest": 571.0, "volume": 63.0, "delta": -0.4078, "gamma": 0.0101, "vega": 0.5389, "theta": -0.5418, "rho": -0.0964, "theo": 11.5795, "change": -2.67, "open": 14.22, "high": 14.22, "low": 10.47, "tick": "down", "last_trade_price": 11.43, "last_trade_time": "2026-10-23T13:59:24", "percent_change": -18.9362, "prev_day_close": 14.0999999046326}, {"option": "QQQ261106C00700000", "bid": 19.07, "bid_size": 14.0, "ask": 19.13, "ask_size": 30.0, "iv": 0.2754, "open_interest": 259.0, "volume": 198.0, "delta": 0.5858, "gamma": 0.0101, "vega": 0.5415, "theta": -0.536, "rho": 0.1622, "theo": 19.1106, "change": 0.38, "open": 17.98, "high": 20.87, "low": 17.48, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-10-23T14:23:53", "percent_change": 2.06297, "prev_day_close": 18.4200000762939}, {"option": "QQQ261106P00700000", "bid": 11.88, "bid_size": 30.0, "ask": 11.94, "ask_size": 89.0, "iv": 0.2754, "open_interest": 13742.0, "volume": 5661.0, "delta": -0.4176, "gamma": 0.0102, "vega": 0.5418, "theta": -0.5421, "rho": -0.0992, "theo": 11.928, "change": -2.345, "open": 14.07, "high": 14.79, "low": 10.66, "tick": "up", "last_trade_price": 12.13, "last_trade_time": "2026-10-23T14:32:15", "percent_change": -16.2003, "prev_day_close": 14.4749999046326}, {"option": "QQQ261106C00701000", "bid": 18.43, "bid_size": 37.0, "ask": 18.51, "ask_size": 66.0, "iv": 0.2739, "open_interest": 80.0, "volume": 41.0, "delta": 0.5759, "gamma": 0.0102, "vega": 0.5443, "theta": -0.5358, "rho": 0.1595, "theo": 18.4675, "change": 0.245, "open": 16.75, "high": 19.74, "low": 16.64, "tick": "down", "last_trade_price": 18.07, "last_trade_time": "2026-10-23T13:25:00", "percent_change": 1.37448, "prev_day_close": 17.8249998092651}, {"option": "QQQ261106P00701000", "bid": 12.24, "bid_size": 30.0, "ask": 12.3, "ask_size": 6.0, "iv": 0.2739, "open_interest": 498.0, "volume": 58.0, "delta": -0.4277, "gamma": 0.0104, "vega": 0.5448, "theta": -0.5421, "rho": -0.0993, "theo": 12.2872, "change": -2.475, "open": 14.49, "high": 15.0, "low": 11.12, "tick": "down", "last_trade_price": 12.41, "last_trade_time": "2026-10-23T14:16:19", "percent_change": -16.6275, "prev_day_close": 14.8849997520447}, {"option": "QQQ261106C00702000", "bid": 17.79, "bid_size": 36.0, "ask": 17.87, "ask_size": 30.0, "iv": 0.2725, "open_interest": 164.0, "volume": 18.0, "delta": 0.5659, "gamma": 0.0104, "vega": 0.5468, "theta": -0.5353, "rho": 0.1568, "theo": 17.8343, "change": 0.285, "open": 16.52, "high": 19.58, "low": 16.52, "tick": "down", "last_trade_price": 17.51, "last_trade_time": "2026-10-23T14:24:28", "percent_change": 1.65458, "prev_day_close": 17.2249994277954}, {"option": "QQQ261106P00702000", "bid": 12.61, "bid_size": 30.0, "ask": 12.67, "ask_size": 6.0, "iv": 0.2724, "open_interest": 280.0, "volume": 79.0, "delta": -0.4379, "gamma": 0.0105, "vega": 0.547, "theta": -0.5416, "rho": -0.1013, "theo": 12.6576, "change": -2.385, "open": 15.18, "high": 15.29, "low": 11.59, "tick": "up", "last_trade_price": 12.91, "last_trade_time": "2026-10-23T14:04:51", "percent_change": -15.5933, "prev_day_close": 15.2949995994568}, {"option": "QQQ261106C00703000", "bid": 17.17, "bid_size": 37.0, "ask": 17.25, "ask_size": 19.0, "iv": 0.2708, "open_interest": 121.0, "volume": 100.0, "delta": 0.5557, "gamma": 0.0104, "vega": 0.5489, "theta": -0.5345, "rho": 0.1541, "theo": 17.211, "change": 0.26, "open": 15.9, "high": 18.52, "low": 15.54, "tick": "down", "last_trade_price": 16.89, "last_trade_time": "2026-10-23T14:25:24", "percent_change": 1.56344, "prev_day_close": 16.6300001144409}, {"option": "QQQ261106P00703000", "bid": 13.0, "bid_size": 30.0, "ask": 13.05, "ask_size": 76.0, "iv": 0.2708, "open_interest": 361.0, "volume": 109.0, "delta": -0.4483, "gamma": 0.0106, "vega": 0.5489, "theta": -0.541, "rho": -0.1037, "theo": 13.0372, "change": -2.525, "open": 15.77, "high": 16.0, "low": 11.74, "tick": "up", "last_trade_price": 13.19, "last_trade_time": "2026-10-23T14:30:34", "percent_change": -16.0675, "prev_day_close": 15.7150001525879}, {"option": "QQQ261106C00704000", "bid": 16.56, "bid_size": 39.0, "ask": 16.63, "ask_size": 47.0, "iv": 0.2694, "open_interest": 273.0, "volume": 157.0, "delta": 0.5453, "gamma": 0.0105, "vega": 0.5506, "theta": -0.5332, "rho": 0.1514, "theo": 16.5978, "change": 0.38, "open": 15.53, "high": 18.0, "low": 15.41, "tick": "down", "last_trade_price": 16.47, "last_trade_time": "2026-10-23T14:20:25", "percent_change": 2.36171, "prev_day_close": 16.0900001525879}, {"option": "QQQ261106P00704000", "bid": 13.38, "bid_size": 30.0, "ask": 13.44, "ask_size": 80.0, "iv": 0.2692, "open_interest": 520.0, "volume": 221.0, "delta": -0.4588, "gamma": 0.0107, "vega": 0.5505, "theta": -0.54, "rho": -0.1058, "theo": 13.4265, "change": -2.495, "open": 15.4, "high": 15.4, "low": 12.15, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-10-23T14:05:31", "percent_change": -15.4537, "prev_day_close": 16.1450004577637}, {"option": "QQQ261106C00705000", "bid": 15.96, "bid_size": 65.0, "ask": 16.02, "ask_size": 65.0, "iv": 0.2677, "open_interest": 3670.0, "volume": 349.0, "delta": 0.5349, "gamma": 0.0106, "vega": 0.5521, "theta": -0.5317, "rho": 0.1486, "theo": 15.9947, "change": 0.44, "open": 14.69, "high": 17.52, "low": 14.44, "tick": "up", "last_trade_price": 15.96, "last_trade_time": "2026-10-23T14:33:06", "percent_change": 2.83505, "prev_day_close": 15.5199999809265}, {"option": "QQQ261106P00705000", "bid": 13.78, "bid_size": 30.0, "ask": 13.84, "ask_size": 59.0, "iv": 0.2677, "open_interest": 4349.0, "volume": 633.0, "delta": -0.4694, "gamma": 0.0108, "vega": 0.5519, "theta": -0.5386, "rho": -0.1087, "theo": 13.8254, "change": -2.54, "open": 16.28, "high": 17.05, "low": 12.48, "tick": "up", "last_trade_price": 14.04, "last_trade_time": "2026-10-23T14:32:02", "percent_change": -15.3197, "prev_day_close": 16.5799999237061}, {"option": "QQQ261106C00706000", "bid": 15.37, "bid_size": 82.0, "ask": 15.44, "ask_size": 82.0, "iv": 0.2663, "open_interest": 83.0, "volume": 248.0, "delta": 0.5243, "gamma": 0.0107, "vega": 0.5532, "theta": -0.5297, "rho": 0.1458, "theo": 15.4021, "change": 0.14, "open": 15.28, "high": 16.37, "low": 14.71, "tick": "down", "last_trade_price": 15.11, "last_trade_time": "2026-10-23T14:25:30", "percent_change": 0.935205, "prev_day_close": 14.9699997901916}, {"option": "QQQ261106P00706000", "bid": 14.19, "bid_size": 30.0, "ask": 14.25, "ask_size": 76.0, "iv": 0.2662, "open_interest": 386.0, "volume": 212.0, "delta": -0.4802, "gamma": 0.0109, "vega": 0.5527, "theta": -0.5368, "rho": -0.1099, "theo": 14.2349, "change": -2.495, "open": 16.96, "high": 17.02, "low": 13.2, "tick": "up", "last_trade_price": 14.51, "last_trade_time": "2026-10-23T14:25:02", "percent_change": -14.6722, "prev_day_close": 17.0050001144409}, {"option": "QQQ261106C00707000", "bid": 14.79, "bid_size": 87.0, "ask": 14.86, "ask_size": 8.0, "iv": 0.2648, "open_interest": 164.0, "volume": 300.0, "delta": 0.5135, "gamma": 0.0108, "vega": 0.5538, "theta": -0.5274, "rho": 0.1428, "theo": 14.8203, "change": 0.365, "open": 14.07, "high": 16.45, "low": 14.07, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-23T14:33:08", "percent_change": 2.52858, "prev_day_close": 14.4349999427795}, {"option": "QQQ261106P00707000", "bid": 14.61, "bid_size": 30.0, "ask": 14.68, "ask_size": 62.0, "iv": 0.2647, "open_interest": 323.0, "volume": 611.0, "delta": -0.4911, "gamma": 0.0109, "vega": 0.5533, "theta": -0.5346, "rho": -0.1122, "theo": 14.6553, "change": -2.76, "open": 17.64, "high": 17.64, "low": 13.26, "tick": "down", "last_trade_price": 14.73, "last_trade_time": "2026-10-23T14:17:55", "percent_change": -15.7804, "prev_day_close": 17.4899997711182}, {"option": "QQQ261106C00708000", "bid": 14.22, "bid_size": 12.0, "ask": 14.28, "ask_size": 30.0, "iv": 0.2633, "open_interest": 1596.0, "volume": 344.0, "delta": 0.5027, "gamma": 0.0109, "vega": 0.5542, "theta": -0.5246, "rho": 0.1399, "theo": 14.2497, "change": 0.265, "open": 12.9, "high": 15.49, "low": 12.9, "tick": "down", "last_trade_price": 14.16, "last_trade_time": "2026-10-23T14:11:02", "percent_change": 1.90716, "prev_day_close": 13.8949999809265}, {"option": "QQQ261106P00708000", "bid": 15.04, "bid_size": 30.0, "ask": 15.13, "ask_size": 52.0, "iv": 0.2633, "open_interest": 6063.0, "volume": 295.0, "delta": -0.5021, "gamma": 0.011, "vega": 0.553, "theta": -0.5319, "rho": -0.1125, "theo": 15.0893, "change": -2.71, "open": 17.38, "high": 18.25, "low": 13.76, "tick": "up", "last_trade_price": 15.24, "last_trade_time": "2026-10-23T14:09:43", "percent_change": -15.0975, "prev_day_close": 17.9500007629395}, {"option": "QQQ261106C00709000", "bid": 13.66, "bid_size": 13.0, "ask": 13.72, "ask_size": 47.0, "iv": 0.2618, "open_interest": 554.0, "volume": 61.0, "delta": 0.4917, "gamma": 0.0109, "vega": 0.5541, "theta": -0.5215, "rho": 0.1369, "theo": 13.6903, "change": 0.67, "open": 13.56, "high": 15.12, "low": 13.56, "tick": "down", "last_trade_price": 14.06, "last_trade_time": "2026-10-23T12:55:35", "percent_change": 5.00374, "prev_day_close": 13.3899998664856}, {"option": "QQQ261106P00709000", "bid": 15.47, "bid_size": 30.0, "ask": 15.57, "ask_size": 47.0, "iv": 0.2619, "open_interest": 262.0, "volume": 9.0, "delta": -0.5133, "gamma": 0.0111, "vega": 0.5527, "theta": -0.529, "rho": -0.1139, "theo": 15.5348, "change": -2.03, "open": 18.71, "high": 18.71, "low": 14.5, "tick": "up", "last_trade_price": 16.41, "last_trade_time": "2026-10-23T13:17:09", "percent_change": -11.0087, "prev_day_close": 18.4400005340576}, {"option": "QQQ261106C00710000", "bid": 13.11, "bid_size": 87.0, "ask": 13.18, "ask_size": 118.0, "iv": 0.2603, "open_interest": 2268.0, "volume": 1909.0, "delta": 0.4807, "gamma": 0.011, "vega": 0.5536, "theta": -0.5179, "rho": 0.1339, "theo": 13.1423, "change": 0.22, "open": 12.0, "high": 14.69, "low": 12.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-23T14:32:55", "percent_change": 1.70807, "prev_day_close": 12.8800001144409}, {"option": "QQQ261106P00710000", "bid": 15.93, "bid_size": 30.0, "ask": 16.03, "ask_size": 87.0, "iv": 0.2604, "open_interest": 23244.0, "volume": 424.0, "delta": -0.5246, "gamma": 0.0111, "vega": 0.552, "theta": -0.5256, "rho": -0.1159, "theo": 15.991, "change": -2.805, "open": 18.37, "high": 19.35, "low": 14.54, "tick": "down", "last_trade_price": 16.13, "last_trade_time": "2026-10-23T14:29:37", "percent_change": -14.8138, "prev_day_close": 18.9350004196167}, {"option": "QQQ261106C00711000", "bid": 12.58, "bid_size": 13.0, "ask": 12.64, "ask_size": 70.0, "iv": 0.2589, "open_interest": 393.0, "volume": 42.0, "delta": 0.4695, "gamma": 0.011, "vega": 0.5526, "theta": -0.514, "rho": 0.1309, "theo": 12.6057, "change": 0.52, "open": 13.54, "high": 13.81, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-23T13:03:43", "percent_change": 4.20032, "prev_day_close": 12.3800001144409}, {"option": "QQQ261106P00711000", "bid": 16.41, "bid_size": 30.0, "ask": 16.49, "ask_size": 11.0, "iv": 0.2588, "open_interest": 583.0, "volume": 17.0, "delta": -0.536, "gamma": 0.0112, "vega": 0.5512, "theta": -0.5219, "rho": -0.119, "theo": 16.458, "change": -3.45, "open": 18.25, "high": 18.44, "low": 15.5, "tick": "up", "last_trade_price": 15.99, "last_trade_time": "2026-10-23T12:37:41", "percent_change": -17.7469, "prev_day_close": 19.4400005340576}, {"option": "QQQ261106C00712000", "bid": 12.06, "bid_size": 14.0, "ask": 12.12, "ask_size": 73.0, "iv": 0.2575, "open_interest": 254.0, "volume": 22.0, "delta": 0.4583, "gamma": 0.0111, "vega": 0.5513, "theta": -0.5097, "rho": 0.1279, "theo": 12.0809, "change": 0.845, "open": 10.91, "high": 13.27, "low": 10.91, "tick": "down", "last_trade_price": 12.74, "last_trade_time": "2026-10-23T12:40:48", "percent_change": 7.10383, "prev_day_close": 11.8949999809265}, {"option": "QQQ261106P00712000", "bid": 16.88, "bid_size": 30.0, "ask": 16.98, "ask_size": 48.0, "iv": 0.2575, "open_interest": 5508.0, "volume": 226.0, "delta": -0.5474, "gamma": 0.0112, "vega": 0.5495, "theta": -0.5178, "rho": -0.1201, "theo": 16.9363, "change": -2.88, "open": 18.99, "high": 18.99, "low": 15.77, "tick": "up", "last_trade_price": 17.08, "last_trade_time": "2026-10-23T13:02:55", "percent_change": -14.4289, "prev_day_close": 19.960000038147}, {"option": "QQQ261106C00713000", "bid": 11.55, "bid_size": 14.0, "ask": 11.61, "ask_size": 89.0, "iv": 0.256, "open_interest": 244.0, "volume": 26.0, "delta": 0.447, "gamma": 0.0111, "vega": 0.5495, "theta": -0.505, "rho": 0.1248, "theo": 11.568, "change": 0.12, "open": 11.37, "high": 12.63, "low": 11.22, "tick": "up", "last_trade_price": 11.54, "last_trade_time": "2026-10-23T13:53:50", "percent_change": 1.05079, "prev_day_close": 11.4200000762939}, {"option": "QQQ261106P00713000", "bid": 17.37, "bid_size": 30.0, "ask": 17.47, "ask_size": 72.0, "iv": 0.2561, "open_interest": 39314.0, "volume": 10127.0, "delta": -0.5589, "gamma": 0.0113, "vega": 0.5477, "theta": -0.5133, "rho": -0.1222, "theo": 17.427, "change": -2.29, "open": 20.18, "high": 20.45, "low": 16.31, "tick": "up", "last_trade_price": 18.19, "last_trade_time": "2026-10-23T13:28:40", "percent_change": -11.1816, "prev_day_close": 20.4799995422363}, {"option": "QQQ261106C00714000", "bid": 11.05, "bid_size": 14.0, "ask": 11.11, "ask_size": 69.0, "iv": 0.2546, "open_interest": 187.0, "volume": 49.0, "delta": 0.4356, "gamma": 0.0111, "vega": 0.5472, "theta": -0.4998, "rho": 0.1216, "theo": 11.0674, "change": 0.235, "open": 10.0, "high": 12.25, "low": 9.93, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-10-23T14:03:20", "percent_change": 2.14318, "prev_day_close": 10.9650001525879}, {"option": "QQQ261106P00714000", "bid": 17.89, "bid_size": 30.0, "ask": 17.97, "ask_size": 10.0, "iv": 0.2545, "open_interest": 618.0, "volume": 25.0, "delta": -0.5706, "gamma": 0.0113, "vega": 0.5436, "theta": -0.5083, "rho": -0.122, "theo": 17.9319, "change": -2.635, "open": 18.87, "high": 19.5, "low": 16.72, "tick": "down", "last_trade_price": 18.41, "last_trade_time": "2026-10-23T13:19:39", "percent_change": -12.5208, "prev_day_close": 21.0449991226196}, {"option": "QQQ261106C00715000", "bid": 10.56, "bid_size": 97.0, "ask": 10.62, "ask_size": 30.0, "iv": 0.2532, "open_interest": 9949.0, "volume": 2255.0, "delta": 0.4241, "gamma": 0.0111, "vega": 0.5444, "theta": -0.4943, "rho": 0.1185, "theo": 10.5794, "change": 0.005, "open": 9.6, "high": 12.0, "low": 9.55, "tick": "up", "last_trade_price": 10.52, "last_trade_time": "2026-10-23T14:32:26", "percent_change": 0.0475479, "prev_day_close": 10.5150003433228}, {"option": "QQQ261106P00715000", "bid": 18.39, "bid_size": 30.0, "ask": 18.49, "ask_size": 51.0, "iv": 0.2531, "open_interest": 7929.0, "volume": 178.0, "delta": -0.5823, "gamma": 0.0113, "vega": 0.5405, "theta": -0.503, "rho": -0.1227, "theo": 18.4508, "change": -2.89, "open": 21.4, "high": 21.47, "low": 16.93, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-10-23T14:32:19", "percent_change": -13.3858, "prev_day_close": 21.5900001525879}, {"option": "QQQ261106C00716000", "bid": 10.09, "bid_size": 86.0, "ask": 10.15, "ask_size": 29.0, "iv": 0.2518, "open_interest": 186.0, "volume": 24.0, "delta": 0.4126, "gamma": 0.0111, "vega": 0.5412, "theta": -0.4884, "rho": 0.1153, "theo": 10.104, "change": 0.1, "open": 9.16, "high": 11.1, "low": 9.16, "tick": "up", "last_trade_price": 10.17, "last_trade_time": "2026-10-23T14:01:14", "percent_change": 0.993047, "prev_day_close": 10.0700001716614}, {"option": "QQQ261106P00716000", "bid": 18.92, "bid_size": 30.0, "ask": 19.03, "ask_size": 60.0, "iv": 0.2516, "open_interest": 435.0, "volume": 337.0, "delta": -0.594, "gamma": 0.0113, "vega": 0.5374, "theta": -0.4973, "rho": -0.1247, "theo": 18.9816, "change": -3.73, "open": 21.68, "high": 22.04, "low": 17.89, "tick": "up", "last_trade_price": 18.44, "last_trade_time": "2026-10-23T12:34:05", "percent_change": -16.8245, "prev_day_close": 22.1700000762939}, {"option": "QQQ261106C00717000", "bid": 9.63, "bid_size": 65.0, "ask": 9.69, "ask_size": 94.0, "iv": 0.2505, "open_interest": 144.0, "volume": 46.0, "delta": 0.4011, "gamma": 0.0111, "vega": 0.5376, "theta": -0.4821, "rho": 0.1122, "theo": 9.6412, "change": -0.025, "open": 9.72, "high": 10.74, "low": 9.62, "tick": "down", "last_trade_price": 9.62, "last_trade_time": "2026-10-23T14:10:58", "percent_change": -0.259201, "prev_day_close": 9.64499998092651}, {"option": "QQQ261106P00717000", "bid": 19.48, "bid_size": 30.0, "ask": 19.57, "ask_size": 9.0, "iv": 0.2503, "open_interest": 10186.0, "volume": 95.0, "delta": -0.6058, "gamma": 0.0113, "vega": 0.5342, "theta": -0.4913, "rho": -0.1278, "theo": 19.524, "change": -3.4, "open": 22.7, "high": 22.7, "low": 18.18, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-10-23T13:58:14", "percent_change": -14.9451, "prev_day_close": 22.75}, {"option": "QQQ261106C00718000", "bid": 9.18, "bid_size": 81.0, "ask": 9.24, "ask_size": 30.0, "iv": 0.2491, "open_interest": 457.0, "volume": 20.0, "delta": 0.3896, "gamma": 0.0111, "vega": 0.5335, "theta": -0.4754, "rho": 0.1091, "theo": 9.1911, "change": -0.175, "open": 9.45, "high": 10.44, "low": 9.05, "tick": "down", "last_trade_price": 9.06, "last_trade_time": "2026-10-23T13:35:45", "percent_change": -1.89496, "prev_day_close": 9.23499965667725}, {"option": "QQQ261106P00718000", "bid": 20.04, "bid_size": 30.0, "ask": 20.13, "ask_size": 30.0, "iv": 0.2489, "open_interest": 1298.0, "volume": 31.0, "delta": -0.6176, "gamma": 0.0113, "vega": 0.5298, "theta": -0.4849, "rho": -0.1287, "theo": 20.0787, "change": -3.67, "open": 23.0, "high": 23.0, "low": 18.53, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-10-23T13:58:14", "percent_change": -15.5706, "prev_day_close": 23.5699996948242}, {"option": "QQQ261106C00719000", "bid": 8.75, "bid_size": 17.0, "ask": 8.8, "ask_size": 30.0, "iv": 0.2477, "open_interest": 271.0, "volume": 64.0, "delta": 0.378, "gamma": 0.011, "vega": 0.5289, "theta": -0.4684, "rho": 0.1059, "theo": 8.7539, "change": -0.195, "open": 9.06, "high": 10.02, "low": 8.52, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-10-23T13:44:56", "percent_change": -2.20963, "prev_day_close": 8.82499980926514}, {"option": "QQQ261106P00719000", "bid": 20.6, "bid_size": 30.0, "ask": 20.7, "ask_size": 30.0, "iv": 0.2476, "open_interest": 752.0, "volume": 16.0, "delta": -0.6294, "gamma": 0.0112, "vega": 0.525, "theta": -0.478, "rho": -0.1306, "theo": 20.6468, "change": -3.845, "open": 23.98, "high": 23.98, "low": 19.49, "tick": "up", "last_trade_price": 20.41, "last_trade_time": "2026-10-23T12:32:13", "percent_change": -15.8524, "prev_day_close": 24.2550001144409}, {"option": "QQQ261106C00720000", "bid": 8.32, "bid_size": 121.0, "ask": 8.38, "ask_size": 123.0, "iv": 0.2463, "open_interest": 2801.0, "volume": 1751.0, "delta": 0.3665, "gamma": 0.011, "vega": 0.5238, "theta": -0.461, "rho": 0.1026, "theo": 8.33, "change": -0.09, "open": 8.33, "high": 9.6, "low": 7.48, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-10-23T14:33:06", "percent_change": -1.06635, "prev_day_close": 8.4399995803833}, {"option": "QQQ261106P00720000", "bid": 21.18, "bid_size": 30.0, "ask": 21.28, "ask_size": 44.0, "iv": 0.2463, "open_interest": 10433.0, "volume": 689.0, "delta": -0.6413, "gamma": 0.0112, "vega": 0.5169, "theta": -0.4708, "rho": -0.1261, "theo": 21.2305, "change": -3.13, "open": 23.87, "high": 24.74, "low": 19.67, "tick": "up", "last_trade_price": 21.52, "last_trade_time": "2026-10-23T14:32:15", "percent_change": -12.6978, "prev_day_close": 24.6500005722046}, {"option": "QQQ261106C00721000", "bid": 7.91, "bid_size": 98.0, "ask": 7.97, "ask_size": 30.0, "iv": 0.2451, "open_interest": 287.0, "volume": 37.0, "delta": 0.355, "gamma": 0.0109, "vega": 0.5182, "theta": -0.4532, "rho": 0.0994, "theo": 7.9194, "change": 0.445, "open": 7.58, "high": 8.76, "low": 7.58, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-23T12:37:09", "percent_change": 5.52452, "prev_day_close": 8.05500030517578}, {"option": "QQQ261106P00721000", "bid": 21.78, "bid_size": 30.0, "ask": 21.88, "ask_size": 47.0, "iv": 0.2448, "open_interest": 148.0, "volume": 7.0, "delta": -0.6532, "gamma": 0.0112, "vega": 0.5109, "theta": -0.4634, "rho": -0.1291, "theo": 21.8292, "change": -2.86, "open": 25.17, "high": 25.17, "low": 20.72, "tick": "up", "last_trade_price": 22.62, "last_trade_time": "2026-10-23T13:11:28", "percent_change": -11.2245, "prev_day_close": 25.4800004959106}, {"option": "QQQ261106C00722000", "bid": 7.52, "bid_size": 19.0, "ask": 7.57, "ask_size": 30.0, "iv": 0.2437, "open_interest": 312.0, "volume": 141.0, "delta": 0.3435, "gamma": 0.0108, "vega": 0.5122, "theta": -0.4452, "rho": 0.0962, "theo": 7.5221, "change": 0.185, "open": 7.55, "high": 8.27, "low": 7.35, "tick": "down", "last_trade_price": 7.87, "last_trade_time": "2026-10-23T13:07:38", "percent_change": 2.40729, "prev_day_close": 7.68499994277954}, {"option": "QQQ261106P00722000", "bid": 22.39, "bid_size": 30.0, "ask": 22.49, "ask_size": 30.0, "iv": 0.2434, "open_interest": 378.0, "volume": 8.0, "delta": -0.665, "gamma": 0.0111, "vega": 0.5051, "theta": -0.4556, "rho": -0.131, "theo": 22.44, "change": -3.67, "open": 25.79, "high": 25.79, "low": 21.21, "tick": "down", "last_trade_price": 22.51, "last_trade_time": "2026-10-23T13:06:35", "percent_change": -14.0183, "prev_day_close": 26.1800003051758}, {"option": "QQQ261106C00723000", "bid": 7.13, "bid_size": 79.0, "ask": 7.18, "ask_size": 74.0, "iv": 0.2424, "open_interest": 344.0, "volume": 44.0, "delta": 0.332, "gamma": 0.0107, "vega": 0.5058, "theta": -0.4368, "rho": 0.0931, "theo": 7.1379, "change": -0.3, "open": 6.74, "high": 8.06, "low": 6.74, "tick": "down", "last_trade_price": 7.03, "last_trade_time": "2026-10-23T14:22:20", "percent_change": -4.09277, "prev_day_close": 7.32999992370606}, {"option": "QQQ261106P00723000", "bid": 23.0, "bid_size": 30.0, "ask": 23.21, "ask_size": 59.0, "iv": 0.2431, "open_interest": 315.0, "volume": 8.0, "delta": -0.6767, "gamma": 0.011, "vega": 0.4996, "theta": -0.4475, "rho": -0.1341, "theo": 23.0626, "change": -3.09, "open": 26.57, "high": 26.57, "low": 21.65, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-10-23T13:39:05", "percent_change": -11.5342, "prev_day_close": 26.789999961853}, {"option": "QQQ261106C00724000", "bid": 6.76, "bid_size": 107.0, "ask": 6.81, "ask_size": 79.0, "iv": 0.2412, "open_interest": 362.0, "volume": 17.0, "delta": 0.3207, "gamma": 0.0106, "vega": 0.499, "theta": -0.4281, "rho": 0.09, "theo": 6.7668, "change": -0.29, "open": 6.21, "high": 7.9, "low": 6.21, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-10-23T14:20:02", "percent_change": -4.15473, "prev_day_close": 6.98000001907349}, {"option": "QQQ261106P00724000", "bid": 23.65, "bid_size": 30.0, "ask": 24.2, "ask_size": 42.0, "iv": 0.2454, "open_interest": 278.0, "volume": 25.0, "delta": -0.6884, "gamma": 0.0109, "vega": 0.4919, "theta": -0.439, "rho": -0.1348, "theo": 23.6985, "change": -4.82, "open": 27.68, "high": 27.68, "low": 22.44, "tick": "no_change", "last_trade_price": 22.44, "last_trade_time": "2026-10-23T11:53:41", "percent_change": -17.6816, "prev_day_close": 27.2600002288818}, {"option": "QQQ261106C00725000", "bid": 6.41, "bid_size": 5.0, "ask": 6.45, "ask_size": 147.0, "iv": 0.2399, "open_interest": 1368.0, "volume": 525.0, "delta": 0.3094, "gamma": 0.0105, "vega": 0.4916, "theta": -0.4192, "rho": 0.0868, "theo": 6.409, "change": -0.24, "open": 6.85, "high": 7.41, "low": 5.89, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-10-23T14:33:08", "percent_change": -3.60902, "prev_day_close": 6.65000009536743}, {"option": "QQQ261106P00725000", "bid": 24.3, "bid_size": 30.0, "ask": 24.98, "ask_size": 87.0, "iv": 0.2456, "open_interest": 3196.0, "volume": 51.0, "delta": -0.7, "gamma": 0.0108, "vega": 0.4842, "theta": -0.4303, "rho": -0.1328, "theo": 24.3479, "change": -3.78, "open": 28.36, "high": 28.36, "low": 22.67, "tick": "down", "last_trade_price": 24.03, "last_trade_time": "2026-10-23T13:58:29", "percent_change": -13.5922, "prev_day_close": 27.8100004196167}, {"option": "QQQ261106C00726000", "bid": 6.06, "bid_size": 103.0, "ask": 6.1, "ask_size": 102.0, "iv": 0.2387, "open_interest": 425.0, "volume": 78.0, "delta": 0.2982, "gamma": 0.0104, "vega": 0.4838, "theta": -0.41, "rho": 0.0837, "theo": 6.0644, "change": -0.11, "open": 5.92, "high": 6.94, "low": 5.77, "tick": "no_change", "last_trade_price": 6.21, "last_trade_time": "2026-10-23T13:58:12", "percent_change": -1.74051, "prev_day_close": 6.32000017166138}, {"option": "QQQ261106P00726000", "bid": 24.68, "bid_size": 54.0, "ask": 25.84, "ask_size": 54.0, "iv": 0.2436, "open_interest": 139.0, "volume": 25.0, "delta": -0.7116, "gamma": 0.0107, "vega": 0.4716, "theta": -0.4214, "rho": -0.1291, "theo": 25.0155, "change": -2.72, "open": 27.94, "high": 28.59, "low": 23.13, "tick": "up", "last_trade_price": 25.83, "last_trade_time": "2026-10-23T13:11:28", "percent_change": -9.52715, "prev_day_close": 28.5500001907349}, {"option": "QQQ261106C00727000", "bid": 5.73, "bid_size": 6.0, "ask": 5.77, "ask_size": 30.0, "iv": 0.2379, "open_interest": 403.0, "volume": 73.0, "delta": 0.2867, "gamma": 0.0103, "vega": 0.4752, "theta": -0.4009, "rho": 0.0804, "theo": 5.7308, "change": -0.13, "open": 5.51, "high": 6.56, "low": 5.51, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-10-23T13:58:12", "percent_change": -2.16306, "prev_day_close": 6.00999999046326}, {"option": "QQQ261106P00727000", "bid": 25.62, "bid_size": 30.0, "ask": 25.98, "ask_size": 1.0, "iv": 0.24, "open_interest": 186.0, "volume": 27.0, "delta": -0.7231, "gamma": 0.0106, "vega": 0.4638, "theta": -0.4122, "rho": -0.1308, "theo": 25.6952, "change": -3.53, "open": 28.79, "high": 29.45, "low": 24.15, "tick": "up", "last_trade_price": 25.72, "last_trade_time": "2026-10-23T12:53:01", "percent_change": -12.0684, "prev_day_close": 29.25}, {"option": "QQQ261106C00728000", "bid": 5.41, "bid_size": 31.0, "ask": 5.45, "ask_size": 30.0, "iv": 0.2367, "open_interest": 184.0, "volume": 34.0, "delta": 0.2758, "gamma": 0.0101, "vega": 0.4667, "theta": -0.3912, "rho": 0.0774, "theo": 5.4128, "change": -0.17, "open": 5.49, "high": 6.13, "low": 5.49, "tick": "no_change", "last_trade_price": 5.54, "last_trade_time": "2026-10-23T13:58:06", "percent_change": -2.97723, "prev_day_close": 5.71000003814697}, {"option": "QQQ261106P00728000", "bid": 26.3, "bid_size": 30.0, "ask": 27.21, "ask_size": 53.0, "iv": 0.2446, "open_interest": 2185.0, "volume": 235.0, "delta": -0.7344, "gamma": 0.0105, "vega": 0.456, "theta": -0.4027, "rho": -0.1336, "theo": 26.3866, "change": -3.605, "open": 30.7, "high": 30.7, "low": 24.7, "tick": "up", "last_trade_price": 26.54, "last_trade_time": "2026-10-23T13:06:35", "percent_change": -11.9589, "prev_day_close": 30.1450004577637}, {"option": "QQQ261106C00729000", "bid": 5.1, "bid_size": 78.0, "ask": 5.14, "ask_size": 30.0, "iv": 0.2354, "open_interest": 534.0, "volume": 37.0, "delta": 0.265, "gamma": 0.01, "vega": 0.4578, "theta": -0.3809, "rho": 0.0744, "theo": 5.1012, "change": -0.19, "open": 4.75, "high": 5.84, "low": 4.75, "tick": "no_change", "last_trade_price": 5.23, "last_trade_time": "2026-10-23T13:58:06", "percent_change": -3.50554, "prev_day_close": 5.42000007629394}, {"option": "QQQ261106P00729000", "bid": 27.0, "bid_size": 48.0, "ask": 27.86, "ask_size": 48.0, "iv": 0.2425, "open_interest": 264.0, "volume": 24.0, "delta": -0.7455, "gamma": 0.0103, "vega": 0.4479, "theta": -0.3931, "rho": -0.134, "theo": 27.0896, "change": -2.725, "open": 30.0, "high": 30.0, "low": 27.1, "tick": "up", "last_trade_price": 28.07, "last_trade_time": "2026-10-23T13:10:25", "percent_change": -8.84884, "prev_day_close": 30.7950000762939}, {"option": "QQQ261106C00730000", "bid": 4.81, "bid_size": 6.0, "ask": 4.84, "ask_size": 42.0, "iv": 0.2344, "open_interest": 2565.0, "volume": 716.0, "delta": 0.2544, "gamma": 0.0098, "vega": 0.4487, "theta": -0.3713, "rho": 0.0715, "theo": 4.8147, "change": -0.405, "open": 4.46, "high": 5.69, "low": 4.46, "tick": "no_change", "last_trade_price": 4.74, "last_trade_time": "2026-10-23T14:21:14", "percent_change": -7.87172, "prev_day_close": 5.14499998092651}, {"option": "QQQ261106P00730000", "bid": 27.73, "bid_size": 30.0, "ask": 27.99, "ask_size": 31.0, "iv": 0.2357, "open_interest": 2370.0, "volume": 51.0, "delta": -0.7565, "gamma": 0.0102, "vega": 0.4378, "theta": -0.3832, "rho": -0.1307, "theo": 27.8057, "change": -3.5, "open": 32.0, "high": 32.0, "low": 26.25, "tick": "up", "last_trade_price": 27.91, "last_trade_time": "2026-10-23T14:31:09", "percent_change": -11.143, "prev_day_close": 31.4100008010864}, {"option": "QQQ261106C00731000", "bid": 4.52, "bid_size": 44.0, "ask": 4.56, "ask_size": 31.0, "iv": 0.2333, "open_interest": 184.0, "volume": 37.0, "delta": 0.244, "gamma": 0.0096, "vega": 0.4391, "theta": -0.3611, "rho": 0.0686, "theo": 4.5344, "change": -0.395, "open": 4.52, "high": 5.04, "low": 4.48, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-10-23T14:21:14", "percent_change": -8.10256, "prev_day_close": 4.875}, {"option": "QQQ261106P00731000", "bid": 28.24, "bid_size": 30.0, "ask": 29.15, "ask_size": 30.0, "iv": 0.2365, "open_interest": 80.0, "volume": 2.0, "delta": -0.7675, "gamma": 0.01, "vega": 0.4236, "theta": -0.3734, "rho": -0.1248, "theo": 28.5384, "change": -3.845, "open": 28.16, "high": 28.54, "low": 28.16, "tick": "up", "last_trade_price": 28.54, "last_trade_time": "2026-10-23T12:53:01", "percent_change": -11.8728, "prev_day_close": 32.3850002288818}, {"option": "QQQ261106C00732000", "bid": 4.26, "bid_size": 98.0, "ask": 4.28, "ask_size": 30.0, "iv": 0.2318, "open_interest": 259.0, "volume": 93.0, "delta": 0.2341, "gamma": 0.0095, "vega": 0.4294, "theta": -0.3505, "rho": 0.0657, "theo": 4.2671, "change": -0.425, "open": 4.4, "high": 4.92, "low": 4.19, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-10-23T14:15:21", "percent_change": -9.2091, "prev_day_close": 4.61500000953674}, {"option": "QQQ261106P00732000", "bid": 28.98, "bid_size": 30.0, "ask": 29.97, "ask_size": 46.0, "iv": 0.2364, "open_interest": 228.0, "volume": 10.0, "delta": -0.7782, "gamma": 0.0098, "vega": 0.411, "theta": -0.3632, "rho": -0.1271, "theo": 29.2846, "change": -1.53, "open": 31.59, "high": 31.59, "low": 31.59, "tick": "down", "last_trade_price": 31.59, "last_trade_time": "2026-10-23T10:18:09", "percent_change": -4.61957, "prev_day_close": 33.1200008392334}, {"option": "QQQ261106C00733000", "bid": 4.0, "bid_size": 30.0, "ask": 4.03, "ask_size": 66.0, "iv": 0.2311, "open_interest": 352.0, "volume": 87.0, "delta": 0.2237, "gamma": 0.0093, "vega": 0.4189, "theta": -0.3403, "rho": 0.0628, "theo": 4.0106, "change": -0.395, "open": 3.93, "high": 4.62, "low": 3.93, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-10-23T14:16:19", "percent_change": -9.04926, "prev_day_close": 4.36500000953674}, {"option": "QQQ261106P00733000", "bid": 29.73, "bid_size": 30.0, "ask": 31.0, "ask_size": 30.0, "iv": 0.2388, "open_interest": 278.0, "volume": 3.0, "delta": -0.7887, "gamma": 0.0096, "vega": 0.4022, "theta": -0.3529, "rho": -0.1287, "theo": 30.0413, "change": -3.7, "open": 30.09, "high": 30.09, "low": 30.05, "tick": "up", "last_trade_price": 30.08, "last_trade_time": "2026-10-23T13:06:32", "percent_change": -10.9532, "prev_day_close": 33.7800006866455}, {"option": "QQQ261106C00734000", "bid": 3.75, "bid_size": 109.0, "ask": 3.78, "ask_size": 30.0, "iv": 0.2297, "open_interest": 336.0, "volume": 71.0, "delta": 0.2141, "gamma": 0.0091, "vega": 0.409, "theta": -0.3296, "rho": 0.0602, "theo": 3.7668, "change": -0.43, "open": 3.78, "high": 4.23, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-23T13:52:50", "percent_change": -10.4116, "prev_day_close": 4.12999987602234}, {"option": "QQQ261106P00734000", "bid": 30.51, "bid_size": 30.0, "ask": 31.81, "ask_size": 42.0, "iv": 0.2387, "open_interest": 297.0, "volume": 1.0, "delta": -0.799, "gamma": 0.0094, "vega": 0.3935, "theta": -0.3426, "rho": -0.1299, "theo": 30.8079, "change": -5.005, "open": 29.31, "high": 29.31, "low": 29.31, "tick": "down", "last_trade_price": 29.31, "last_trade_time": "2026-10-23T11:28:22", "percent_change": -14.5855, "prev_day_close": 34.3150005340576}, {"option": "QQQ261106C00735000", "bid": 3.52, "bid_size": 163.0, "ask": 3.54, "ask_size": 30.0, "iv": 0.229, "open_interest": 4481.0, "volume": 547.0, "delta": 0.2041, "gamma": 0.0089, "vega": 0.3981, "theta": -0.319, "rho": 0.0574, "theo": 3.5295, "change": -0.385, "open": 3.44, "high": 4.27, "low": 3.44, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-10-23T14:33:06", "percent_change": -9.85915, "prev_day_close": 3.90499997138977}, {"option": "QQQ261106P00735000", "bid": 31.49, "bid_size": 30.0, "ask": 32.11, "ask_size": 69.0, "iv": 0.2344, "open_interest": 2958.0, "volume": 37.0, "delta": -0.809, "gamma": 0.0092, "vega": 0.3824, "theta": -0.3322, "rho": -0.1242, "theo": 31.5865, "change": -3.35, "open": 35.42, "high": 36.07, "low": 29.53, "tick": "up", "last_trade_price": 31.85, "last_trade_time": "2026-10-23T14:30:07", "percent_change": -9.51705, "prev_day_close": 35.2000007629394}, {"option": "QQQ261106C00736000", "bid": 3.29, "bid_size": 95.0, "ask": 3.32, "ask_size": 30.0, "iv": 0.228, "open_interest": 216.0, "volume": 328.0, "delta": 0.1948, "gamma": 0.0086, "vega": 0.3874, "theta": -0.3087, "rho": 0.0548, "theo": 3.3124, "change": -0.395, "open": 3.47, "high": 3.9, "low": 3.2, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-10-23T14:14:55", "percent_change": -10.7191, "prev_day_close": 3.68500006198883}, {"option": "QQQ261106P00736000", "bid": 31.98, "bid_size": 30.0, "ask": 33.37, "ask_size": 44.0, "iv": 0.2359, "open_interest": 302.0, "volume": 1.0, "delta": -0.819, "gamma": 0.009, "vega": 0.3672, "theta": -0.3219, "rho": -0.1157, "theo": 32.3801, "change": -4.83, "open": 31.3, "high": 31.3, "low": 31.3, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-10-23T11:22:11", "percent_change": -13.3684, "prev_day_close": 36.1300010681152}, {"option": "QQQ261106C00737000", "bid": 3.08, "bid_size": 65.0, "ask": 3.11, "ask_size": 30.0, "iv": 0.2272, "open_interest": 153.0, "volume": 88.0, "delta": 0.1856, "gamma": 0.0084, "vega": 0.3763, "theta": -0.2981, "rho": 0.0522, "theo": 3.1021, "change": -0.405, "open": 3.03, "high": 3.65, "low": 3.03, "tick": "no_change", "last_trade_price": 3.07, "last_trade_time": "2026-10-23T14:14:55", "percent_change": -11.6547, "prev_day_close": 3.47500002384186}, {"option": "QQQ261106P00737000", "bid": 32.82, "bid_size": 30.0, "ask": 34.07, "ask_size": 30.0, "iv": 0.2344, "open_interest": 524.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0088, "vega": 0.3504, "theta": -0.3112, "rho": -0.1178, "theo": 33.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.65, "last_trade_time": "2026-10-22T14:59:47", "percent_change": 0.0, "prev_day_close": 36.9700012207031}, {"option": "QQQ261106C00738000", "bid": 2.88, "bid_size": 98.0, "ask": 2.91, "ask_size": 30.0, "iv": 0.2263, "open_interest": 996.0, "volume": 117.0, "delta": 0.1767, "gamma": 0.0082, "vega": 0.3652, "theta": -0.2876, "rho": 0.0496, "theo": 2.9026, "change": -0.23, "open": 2.9, "high": 3.33, "low": 2.79, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-10-23T13:03:18", "percent_change": -7.01219, "prev_day_close": 3.27999997138977}, {"option": "QQQ261106P00738000", "bid": 33.64, "bid_size": 30.0, "ask": 34.89, "ask_size": 30.0, "iv": 0.2338, "open_interest": 346.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0086, "vega": 0.3409, "theta": -0.3006, "rho": -0.119, "theo": 34.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-10-22T15:40:48", "percent_change": 0.0, "prev_day_close": 37.8650016784668}, {"option": "QQQ261106C00739000", "bid": 2.69, "bid_size": 104.0, "ask": 2.72, "ask_size": 95.0, "iv": 0.2254, "open_interest": 414.0, "volume": 49.0, "delta": 0.168, "gamma": 0.008, "vega": 0.354, "theta": -0.277, "rho": 0.0472, "theo": 2.7135, "change": -0.425, "open": 2.83, "high": 3.24, "low": 2.67, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-10-23T14:21:07", "percent_change": -13.7318, "prev_day_close": 3.09499990940094}, {"option": "QQQ261106P00739000", "bid": 34.73, "bid_size": 5.0, "ask": 35.37, "ask_size": 23.0, "iv": 0.232, "open_interest": 362.0, "volume": 11.0, "delta": -0.8471, "gamma": 0.0084, "vega": 0.3319, "theta": -0.2902, "rho": -0.1198, "theo": 34.8275, "change": -3.385, "open": 32.74, "high": 35.13, "low": 32.74, "tick": "up", "last_trade_price": 35.13, "last_trade_time": "2026-10-23T14:30:07", "percent_change": -8.78878, "prev_day_close": 38.5149993896484}, {"option": "QQQ261106C00740000", "bid": 2.51, "bid_size": 127.0, "ask": 2.54, "ask_size": 126.0, "iv": 0.2246, "open_interest": 3593.0, "volume": 1202.0, "delta": 0.1596, "gamma": 0.0077, "vega": 0.343, "theta": -0.2666, "rho": 0.0449, "theo": 2.5344, "change": -0.435, "open": 2.62, "high": 3.07, "low": 2.46, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-10-23T14:27:15", "percent_change": -14.9228, "prev_day_close": 2.91500008106232}, {"option": "QQQ261106P00740000", "bid": 35.43, "bid_size": 42.0, "ask": 36.3, "ask_size": 44.0, "iv": 0.2309, "open_interest": 3623.0, "volume": 129.0, "delta": -0.8559, "gamma": 0.0081, "vega": 0.3212, "theta": -0.2798, "rho": -0.1132, "theo": 35.6618, "change": -2.925, "open": 40.3, "high": 40.3, "low": 33.54, "tick": "down", "last_trade_price": 36.42, "last_trade_time": "2026-10-23T13:45:16", "percent_change": -7.43424, "prev_day_close": 39.3450012207031}, {"option": "QQQ261106C00741000", "bid": 2.34, "bid_size": 166.0, "ask": 2.37, "ask_size": 127.0, "iv": 0.2237, "open_interest": 290.0, "volume": 68.0, "delta": 0.1514, "gamma": 0.0075, "vega": 0.3317, "theta": -0.2561, "rho": 0.0426, "theo": 2.3627, "change": -0.415, "open": 2.31, "high": 2.78, "low": 2.31, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-10-23T14:21:07", "percent_change": -15.1184, "prev_day_close": 2.74500000476837}, {"option": "QQQ261106P00741000", "bid": 36.4, "bid_size": 30.0, "ask": 37.55, "ask_size": 22.0, "iv": 0.2387, "open_interest": 665.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0079, "vega": 0.3053, "theta": -0.2694, "rho": -0.1018, "theo": 36.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.83, "last_trade_time": "2026-10-22T15:54:45", "percent_change": 0.0, "prev_day_close": 40.6100006103516}, {"option": "QQQ261106C00742000", "bid": 2.18, "bid_size": 131.0, "ask": 2.21, "ask_size": 30.0, "iv": 0.2229, "open_interest": 399.0, "volume": 49.0, "delta": 0.1436, "gamma": 0.0073, "vega": 0.3204, "theta": -0.2459, "rho": 0.0403, "theo": 2.2032, "change": -0.4, "open": 2.41, "high": 2.54, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-10-23T13:28:57", "percent_change": -15.5039, "prev_day_close": 2.57999992370605}, {"option": "QQQ261106P00742000", "bid": 37.13, "bid_size": 30.0, "ask": 38.18, "ask_size": 30.0, "iv": 0.2329, "open_interest": 515.0, "volume": 1.0, "delta": -0.8729, "gamma": 0.0076, "vega": 0.2869, "theta": -0.2588, "rho": -0.1034, "theo": 37.3704, "change": 0.6, "open": 41.28, "high": 41.28, "low": 41.28, "tick": "down", "last_trade_price": 41.28, "last_trade_time": "2026-10-23T09:31:30", "percent_change": 1.47493, "prev_day_close": 40.6800003051758}, {"option": "QQQ261106C00743000", "bid": 2.03, "bid_size": 171.0, "ask": 2.06, "ask_size": 171.0, "iv": 0.2222, "open_interest": 253.0, "volume": 112.0, "delta": 0.136, "gamma": 0.007, "vega": 0.309, "theta": -0.2358, "rho": 0.0382, "theo": 2.053, "change": -0.42, "open": 2.46, "high": 2.46, "low": 2.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-10-23T14:20:33", "percent_change": -17.284, "prev_day_close": 2.4300000667572}, {"option": "QQQ261106P00743000", "bid": 38.01, "bid_size": 30.0, "ask": 39.24, "ask_size": 30.0, "iv": 0.2362, "open_interest": 305.0, "volume": 1.0, "delta": -0.8809, "gamma": 0.0074, "vega": 0.2759, "theta": -0.2483, "rho": -0.1043, "theo": 38.2379, "change": -5.175, "open": 36.88, "high": 36.88, "low": 36.88, "tick": "down", "last_trade_price": 36.88, "last_trade_time": "2026-10-23T11:53:23", "percent_change": -12.3053, "prev_day_close": 42.0550003051758}, {"option": "QQQ261106C00744000", "bid": 1.9, "bid_size": 30.0, "ask": 1.92, "ask_size": 154.0, "iv": 0.2215, "open_interest": 381.0, "volume": 228.0, "delta": 0.1288, "gamma": 0.0068, "vega": 0.2982, "theta": -0.226, "rho": 0.0362, "theo": 1.9131, "change": -0.425, "open": 2.25, "high": 2.25, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-23T14:25:10", "percent_change": -18.6813, "prev_day_close": 2.27499997615814}, {"option": "QQQ261106P00744000", "bid": 38.88, "bid_size": 30.0, "ask": 39.91, "ask_size": 23.0, "iv": 0.2322, "open_interest": 243.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0071, "vega": 0.2674, "theta": -0.2381, "rho": -0.1059, "theo": 39.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.11, "last_trade_time": "2026-10-22T11:38:57", "percent_change": 0.0, "prev_day_close": 43.125}, {"option": "QQQ261106C00745000", "bid": 1.76, "bid_size": 220.0, "ask": 1.78, "ask_size": 146.0, "iv": 0.2206, "open_interest": 10270.0, "volume": 519.0, "delta": 0.1218, "gamma": 0.0066, "vega": 0.2872, "theta": -0.2163, "rho": 0.0342, "theo": 1.7799, "change": -0.39, "open": 1.87, "high": 2.23, "low": 1.74, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T14:26:15", "percent_change": -18.2243, "prev_day_close": 2.13999998569489}, {"option": "QQQ261106P00745000", "bid": 39.85, "bid_size": 30.0, "ask": 40.14, "ask_size": 30.0, "iv": 0.2214, "open_interest": 763.0, "volume": 246.0, "delta": -0.896, "gamma": 0.0068, "vega": 0.2578, "theta": -0.2282, "rho": -0.0978, "theo": 39.9943, "change": -3.67, "open": 41.77, "high": 41.77, "low": 37.95, "tick": "up", "last_trade_price": 40.31, "last_trade_time": "2026-10-23T14:23:15", "percent_change": -8.3447, "prev_day_close": 43.9799995422363}, {"option": "QQQ261106C00746000", "bid": 1.64, "bid_size": 185.0, "ask": 1.66, "ask_size": 169.0, "iv": 0.2205, "open_interest": 593.0, "volume": 118.0, "delta": 0.1149, "gamma": 0.0063, "vega": 0.2761, "theta": -0.2069, "rho": 0.0323, "theo": 1.655, "change": -0.385, "open": 1.68, "high": 2.08, "low": 1.62, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-10-23T13:52:49", "percent_change": -19.202, "prev_day_close": 2.00499999523163}, {"option": "QQQ261106P00746000", "bid": 40.53, "bid_size": 30.0, "ask": 41.74, "ask_size": 33.0, "iv": 0.2305, "open_interest": 251.0, "volume": 2.0, "delta": -0.9032, "gamma": 0.0066, "vega": 0.2421, "theta": -0.2179, "rho": -0.0847, "theo": 40.8887, "change": -2.78, "open": 41.75, "high": 41.79, "low": 41.75, "tick": "up", "last_trade_price": 41.79, "last_trade_time": "2026-10-23T10:05:05", "percent_change": -6.23738, "prev_day_close": 44.5699996948242}, {"option": "QQQ261106C00747000", "bid": 1.52, "bid_size": 277.0, "ask": 1.54, "ask_size": 251.0, "iv": 0.2197, "open_interest": 6410.0, "volume": 167.0, "delta": 0.1084, "gamma": 0.0061, "vega": 0.2652, "theta": -0.1975, "rho": 0.0304, "theo": 1.5366, "change": -0.36, "open": 1.64, "high": 1.94, "low": 1.5, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-10-23T14:19:11", "percent_change": -19.0476, "prev_day_close": 1.88999998569489}, {"option": "QQQ261106P00747000", "bid": 41.45, "bid_size": 30.0, "ask": 42.64, "ask_size": 30.0, "iv": 0.2309, "open_interest": 482.0, "volume": 402.0, "delta": -0.91, "gamma": 0.0063, "vega": 0.2238, "theta": -0.2076, "rho": -0.085, "theo": 41.7935, "change": -2.4, "open": 43.52, "high": 43.57, "low": 43.06, "tick": "down", "last_trade_price": 43.06, "last_trade_time": "2026-10-23T10:33:29", "percent_change": -5.27936, "prev_day_close": 45.4599990844727}, {"option": "QQQ261106C00748000", "bid": 1.41, "bid_size": 205.0, "ask": 1.44, "ask_size": 151.0, "iv": 0.2191, "open_interest": 296.0, "volume": 91.0, "delta": 0.1023, "gamma": 0.0058, "vega": 0.2547, "theta": -0.1885, "rho": 0.0287, "theo": 1.4281, "change": -0.37, "open": 1.55, "high": 1.81, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-23T14:32:02", "percent_change": -20.904, "prev_day_close": 1.76999998092651}, {"option": "QQQ261106P00748000", "bid": 42.37, "bid_size": 30.0, "ask": 43.07, "ask_size": 8.0, "iv": 0.221, "open_interest": 73.0, "volume": 5.0, "delta": -0.9164, "gamma": 0.006, "vega": 0.2118, "theta": -0.1977, "rho": -0.0856, "theo": 42.7036, "change": -5.425, "open": 42.26, "high": 42.26, "low": 41.25, "tick": "down", "last_trade_price": 41.25, "last_trade_time": "2026-10-23T12:46:16", "percent_change": -11.6229, "prev_day_close": 46.6749992370606}, {"option": "QQQ261106C00749000", "bid": 1.31, "bid_size": 277.0, "ask": 1.33, "ask_size": 264.0, "iv": 0.2185, "open_interest": 5687.0, "volume": 158.0, "delta": 0.0964, "gamma": 0.0056, "vega": 0.2441, "theta": -0.1797, "rho": 0.0271, "theo": 1.3257, "change": -0.34, "open": 1.45, "high": 1.66, "low": 1.3, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-10-23T13:54:33", "percent_change": -20.4819, "prev_day_close": 1.6599999666214}, {"option": "QQQ261106P00749000", "bid": 43.1, "bid_size": 30.0, "ask": 44.85, "ask_size": 30.0, "iv": 0.2358, "open_interest": 325.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0058, "vega": 0.2047, "theta": -0.1881, "rho": -0.0868, "theo": 43.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.63, "last_trade_time": "2026-10-22T15:56:42", "percent_change": 0.0, "prev_day_close": 47.5699996948242}, {"option": "QQQ261106C00750000", "bid": 1.22, "bid_size": 284.0, "ask": 1.24, "ask_size": 284.0, "iv": 0.2186, "open_interest": 2538.0, "volume": 722.0, "delta": 0.0907, "gamma": 0.0054, "vega": 0.2336, "theta": -0.1712, "rho": 0.0255, "theo": 1.2293, "change": -0.355, "open": 1.46, "high": 1.55, "low": 1.19, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-23T14:28:23", "percent_change": -22.6837, "prev_day_close": 1.56499999761581}, {"option": "QQQ261106P00750000", "bid": 42.98, "bid_size": 30.0, "ask": 45.43, "ask_size": 30.0, "iv": 0.1964, "open_interest": 930.0, "volume": 8.0, "delta": -0.9285, "gamma": 0.0055, "vega": 0.1968, "theta": -0.1788, "rho": -0.0785, "theo": 44.5395, "change": -2.76, "open": 46.31, "high": 46.31, "low": 42.95, "tick": "no_change", "last_trade_price": 45.48, "last_trade_time": "2026-10-23T13:10:25", "percent_change": -5.72139, "prev_day_close": 48.2399997711182}, {"option": "QQQ261106C00751000", "bid": 1.13, "bid_size": 165.0, "ask": 1.15, "ask_size": 187.0, "iv": 0.2183, "open_interest": 540.0, "volume": 50.0, "delta": 0.0852, "gamma": 0.0051, "vega": 0.2235, "theta": -0.1628, "rho": 0.0239, "theo": 1.1389, "change": -0.3, "open": 1.28, "high": 1.43, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-10-23T14:07:29", "percent_change": -20.5479, "prev_day_close": 1.46000003814697}, {"option": "QQQ261106P00751000", "bid": 43.91, "bid_size": 30.0, "ask": 47.43, "ask_size": 67.0, "iv": 0.2287, "open_interest": 730.0, "volume": 402.0, "delta": -0.9341, "gamma": 0.0053, "vega": 0.1832, "theta": -0.169, "rho": -0.065, "theo": 45.4706, "change": -2.92, "open": 47.16, "high": 47.17, "low": 46.48, "tick": "down", "last_trade_price": 46.48, "last_trade_time": "2026-10-23T10:33:29", "percent_change": -5.91093, "prev_day_close": 49.3999996185303}, {"option": "QQQ261106C00752000", "bid": 1.05, "bid_size": 249.0, "ask": 1.07, "ask_size": 233.0, "iv": 0.2179, "open_interest": 668.0, "volume": 239.0, "delta": 0.0802, "gamma": 0.0049, "vega": 0.214, "theta": -0.155, "rho": 0.0225, "theo": 1.057, "change": -0.32, "open": 1.16, "high": 1.33, "low": 1.04, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-23T14:20:32", "percent_change": -23.3577, "prev_day_close": 1.37000000476837}, {"option": "QQQ261106P00752000", "bid": 44.81, "bid_size": 36.0, "ask": 48.31, "ask_size": 30.0, "iv": 0.2266, "open_interest": 201.0, "volume": 41.0, "delta": -0.9393, "gamma": 0.005, "vega": 0.1665, "theta": -0.1594, "rho": -0.0644, "theo": 46.4099, "change": -3.695, "open": 46.83, "high": 46.83, "low": 46.32, "tick": "no_change", "last_trade_price": 46.32, "last_trade_time": "2026-10-23T14:31:41", "percent_change": -7.38779, "prev_day_close": 50.0150012969971}, {"option": "QQQ261106C00753000", "bid": 0.97, "bid_size": 244.0, "ask": 0.99, "ask_size": 249.0, "iv": 0.2176, "open_interest": 306.0, "volume": 151.0, "delta": 0.0753, "gamma": 0.0047, "vega": 0.2042, "theta": -0.1472, "rho": 0.0211, "theo": 0.9789, "change": -0.31, "open": 1.22, "high": 1.25, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-23T14:30:17", "percent_change": -24.2187, "prev_day_close": 1.27999997138977}, {"option": "QQQ261106P00753000", "bid": 45.75, "bid_size": 35.0, "ask": 49.16, "ask_size": 30.0, "iv": 0.224, "open_interest": 231.0, "volume": 5.0, "delta": -0.9442, "gamma": 0.0047, "vega": 0.1541, "theta": -0.1502, "rho": -0.0648, "theo": 47.353, "change": -3.525, "open": 45.93, "high": 47.07, "low": 45.93, "tick": "up", "last_trade_price": 47.07, "last_trade_time": "2026-10-23T14:22:56", "percent_change": -6.96709, "prev_day_close": 50.5949993133545}, {"option": "QQQ261106C00754000", "bid": 0.9, "bid_size": 232.0, "ask": 0.92, "ask_size": 203.0, "iv": 0.2174, "open_interest": 661.0, "volume": 32.0, "delta": 0.0707, "gamma": 0.0045, "vega": 0.1949, "theta": -0.1398, "rho": 0.0198, "theo": 0.9074, "change": -0.3, "open": 1.13, "high": 1.16, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T14:30:18", "percent_change": -25.0, "prev_day_close": 1.19999998807907}, {"option": "QQQ261106P00754000", "bid": 46.7, "bid_size": 36.0, "ask": 50.24, "ask_size": 30.0, "iv": 0.2284, "open_interest": 363.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0045, "vega": 0.1474, "theta": -0.1414, "rho": -0.0656, "theo": 48.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.16, "last_trade_time": "2026-10-22T15:18:56", "percent_change": 0.0, "prev_day_close": 51.6049995422363}, {"option": "QQQ261106C00755000", "bid": 0.84, "bid_size": 345.0, "ask": 0.86, "ask_size": 278.0, "iv": 0.2173, "open_interest": 1807.0, "volume": 392.0, "delta": 0.0665, "gamma": 0.0043, "vega": 0.1861, "theta": -0.1328, "rho": 0.0186, "theo": 0.8416, "change": -0.28, "open": 0.98, "high": 1.1, "low": 0.82, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-10-23T14:30:44", "percent_change": -25.0, "prev_day_close": 1.12000000476837}, {"option": "QQQ261106P00755000", "bid": 48.7, "bid_size": 30.0, "ask": 51.23, "ask_size": 73.0, "iv": 0.258, "open_interest": 545.0, "volume": 6.0, "delta": -0.9532, "gamma": 0.0042, "vega": 0.142, "theta": -0.1331, "rho": -0.0608, "theo": 49.2495, "change": -5.96, "open": 52.72, "high": 52.72, "low": 47.08, "tick": "up", "last_trade_price": 47.19, "last_trade_time": "2026-10-23T12:11:56", "percent_change": -11.2135, "prev_day_close": 53.1499996185303}, {"option": "QQQ261106C00756000", "bid": 0.78, "bid_size": 374.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.2173, "open_interest": 404.0, "volume": 181.0, "delta": 0.0624, "gamma": 0.004, "vega": 0.1775, "theta": -0.1261, "rho": 0.0175, "theo": 0.7804, "change": -0.26, "open": 0.96, "high": 1.01, "low": 0.77, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-10-23T13:53:57", "percent_change": -24.7619, "prev_day_close": 1.05000001192093}, {"option": "QQQ261106P00756000", "bid": 48.61, "bid_size": 35.0, "ask": 52.1, "ask_size": 30.0, "iv": 0.2276, "open_interest": 93.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.004, "vega": 0.1322, "theta": -0.1243, "rho": -0.047, "theo": 50.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-10-16T15:36:18", "percent_change": 0.0, "prev_day_close": 53.4799995422363}, {"option": "QQQ261106C00757000", "bid": 0.72, "bid_size": 242.0, "ask": 0.74, "ask_size": 197.0, "iv": 0.2171, "open_interest": 366.0, "volume": 45.0, "delta": 0.0585, "gamma": 0.0038, "vega": 0.1691, "theta": -0.1195, "rho": 0.0164, "theo": 0.7222, "change": -0.26, "open": 0.89, "high": 0.93, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-23T14:26:16", "percent_change": -26.5306, "prev_day_close": 0.979999989271164}, {"option": "QQQ261106P00757000", "bid": 49.57, "bid_size": 35.0, "ask": 53.13, "ask_size": 30.0, "iv": 0.2306, "open_interest": 154.0, "volume": 1.0, "delta": -0.961, "gamma": 0.0037, "vega": 0.1191, "theta": -0.1158, "rho": -0.0443, "theo": 51.1707, "change": -3.845, "open": 50.53, "high": 50.53, "low": 50.53, "tick": "down", "last_trade_price": 50.53, "last_trade_time": "2026-10-23T12:26:50", "percent_change": -7.07126, "prev_day_close": 54.375}, {"option": "QQQ261106C00758000", "bid": 0.67, "bid_size": 323.0, "ask": 0.69, "ask_size": 364.0, "iv": 0.217, "open_interest": 506.0, "volume": 83.0, "delta": 0.0549, "gamma": 0.0037, "vega": 0.1612, "theta": -0.1133, "rho": 0.0154, "theo": 0.6698, "change": -0.24, "open": 0.95, "high": 0.95, "low": 0.67, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-23T14:20:13", "percent_change": -26.087, "prev_day_close": 0.919999986886978}, {"option": "QQQ261106P00758000", "bid": 50.54, "bid_size": 35.0, "ask": 54.07, "ask_size": 30.0, "iv": 0.2308, "open_interest": 210.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0035, "vega": 0.1064, "theta": -0.1077, "rho": -0.0448, "theo": 52.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.12, "last_trade_time": "2026-10-22T15:40:48", "percent_change": 0.0, "prev_day_close": 55.4400005340576}, {"option": "QQQ261106C00759000", "bid": 0.62, "bid_size": 322.0, "ask": 0.64, "ask_size": 312.0, "iv": 0.2169, "open_interest": 296.0, "volume": 51.0, "delta": 0.0515, "gamma": 0.0035, "vega": 0.1534, "theta": -0.1074, "rho": 0.0144, "theo": 0.6209, "change": -0.16, "open": 0.79, "high": 0.83, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-23T11:24:38", "percent_change": -18.6047, "prev_day_close": 0.859999984502792}, {"option": "QQQ261106P00759000", "bid": 51.51, "bid_size": 35.0, "ask": 54.99, "ask_size": 30.0, "iv": 0.23, "open_interest": 250.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0033, "vega": 0.0993, "theta": -0.1002, "rho": -0.045, "theo": 53.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.03, "last_trade_time": "2026-10-16T15:37:27", "percent_change": 0.0, "prev_day_close": 56.4150009155274}, {"option": "QQQ261106C00760000", "bid": 0.57, "bid_size": 446.0, "ask": 0.59, "ask_size": 389.0, "iv": 0.2167, "open_interest": 24636.0, "volume": 427.0, "delta": 0.0482, "gamma": 0.0033, "vega": 0.1458, "theta": -0.1018, "rho": 0.0135, "theo": 0.5756, "change": -0.225, "open": 0.7, "high": 0.8, "low": 0.57, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-23T14:17:48", "percent_change": -27.9503, "prev_day_close": 0.805000007152557}, {"option": "QQQ261106P00760000", "bid": 52.56, "bid_size": 30.0, "ask": 55.95, "ask_size": 30.0, "iv": 0.2336, "open_interest": 2615.0, "volume": 8.0, "delta": -0.9707, "gamma": 0.0031, "vega": 0.0954, "theta": -0.093, "rho": -0.0455, "theo": 54.0775, "change": -2.875, "open": 54.33, "high": 54.5, "low": 54.33, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-10-23T13:09:01", "percent_change": -5.01089, "prev_day_close": 57.375}, {"option": "QQQ261106C00761000", "bid": 0.53, "bid_size": 314.0, "ask": 0.55, "ask_size": 250.0, "iv": 0.2169, "open_interest": 539.0, "volume": 43.0, "delta": 0.0452, "gamma": 0.0032, "vega": 0.1387, "theta": -0.0965, "rho": 0.0126, "theo": 0.5339, "change": -0.145, "open": 0.68, "high": 0.73, "low": 0.6, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-23T12:32:40", "percent_change": -19.2053, "prev_day_close": 0.754999995231628}, {"option": "QQQ261106P00761000", "bid": 53.46, "bid_size": 35.0, "ask": 56.97, "ask_size": 30.0, "iv": 0.2334, "open_interest": 280.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0028, "vega": 0.0908, "theta": -0.0861, "rho": -0.0354, "theo": 55.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.86, "last_trade_time": "2026-10-22T11:19:06", "percent_change": 0.0, "prev_day_close": 58.3799991607666}, {"option": "QQQ261106C00762000", "bid": 0.49, "bid_size": 478.0, "ask": 0.51, "ask_size": 314.0, "iv": 0.2168, "open_interest": 451.0, "volume": 28.0, "delta": 0.0424, "gamma": 0.003, "vega": 0.132, "theta": -0.0914, "rho": 0.0119, "theo": 0.4954, "change": -0.205, "open": 0.68, "high": 0.68, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T14:26:16", "percent_change": -29.078, "prev_day_close": 0.705000013113022}, {"option": "QQQ261106P00762000", "bid": 54.43, "bid_size": 35.0, "ask": 57.91, "ask_size": 30.0, "iv": 0.2321, "open_interest": 125.0, "volume": 1.0, "delta": -0.976, "gamma": 0.0026, "vega": 0.0825, "theta": -0.079, "rho": -0.0282, "theo": 56.0306, "change": -4.015, "open": 55.37, "high": 55.37, "low": 55.37, "tick": "up", "last_trade_price": 55.37, "last_trade_time": "2026-10-23T12:26:50", "percent_change": -6.76097, "prev_day_close": 59.3850002288818}, {"option": "QQQ261106C00763000", "bid": 0.46, "bid_size": 377.0, "ask": 0.47, "ask_size": 378.0, "iv": 0.217, "open_interest": 400.0, "volume": 10.0, "delta": 0.0398, "gamma": 0.0028, "vega": 0.1256, "theta": -0.0866, "rho": 0.0111, "theo": 0.4599, "change": -0.185, "open": 0.57, "high": 0.57, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-23T13:15:54", "percent_change": -28.2443, "prev_day_close": 0.655000001192093}, {"option": "QQQ261106P00763000", "bid": 55.42, "bid_size": 35.0, "ask": 58.91, "ask_size": 30.0, "iv": 0.2347, "open_interest": 39.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0024, "vega": 0.073, "theta": -0.0727, "rho": -0.0274, "theo": 57.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.07, "last_trade_time": "2026-10-16T15:49:57", "percent_change": 0.0, "prev_day_close": 60.4349994659424}, {"option": "QQQ261106C00764000", "bid": 0.42, "bid_size": 496.0, "ask": 0.44, "ask_size": 390.0, "iv": 0.2169, "open_interest": 336.0, "volume": 83.0, "delta": 0.0373, "gamma": 0.0027, "vega": 0.1194, "theta": -0.082, "rho": 0.0104, "theo": 0.4271, "change": -0.185, "open": 0.5, "high": 0.55, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-10-23T13:52:20", "percent_change": -30.0813, "prev_day_close": 0.615000009536743}, {"option": "QQQ261106P00764000", "bid": 56.4, "bid_size": 35.0, "ask": 59.88, "ask_size": 30.0, "iv": 0.2352, "open_interest": 249.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0023, "vega": 0.0641, "theta": -0.0667, "rho": -0.0277, "theo": 57.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.25, "last_trade_time": "2026-10-19T09:50:56", "percent_change": 0.0, "prev_day_close": 61.3850002288818}, {"option": "QQQ261106C00765000", "bid": 0.39, "bid_size": 525.0, "ask": 0.41, "ask_size": 303.0, "iv": 0.2172, "open_interest": 2939.0, "volume": 176.0, "delta": 0.035, "gamma": 0.0026, "vega": 0.1134, "theta": -0.0777, "rho": 0.0098, "theo": 0.3969, "change": -0.165, "open": 0.57, "high": 0.57, "low": 0.39, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-23T14:14:47", "percent_change": -28.6957, "prev_day_close": 0.574999988079071}, {"option": "QQQ261106P00765000", "bid": 57.43, "bid_size": 30.0, "ask": 60.83, "ask_size": 30.0, "iv": 0.2372, "open_interest": 48.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0021, "vega": 0.0594, "theta": -0.0611, "rho": -0.0278, "theo": 58.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.92, "last_trade_time": "2026-10-22T11:57:03", "percent_change": 0.0, "prev_day_close": 62.4299983978272}, {"option": "QQQ261106C00766000", "bid": 0.37, "bid_size": 195.0, "ask": 0.38, "ask_size": 53.0, "iv": 0.2176, "open_interest": 1127.0, "volume": 10.0, "delta": 0.0329, "gamma": 0.0024, "vega": 0.1079, "theta": -0.0737, "rho": 0.0092, "theo": 0.3696, "change": -0.165, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-23T13:52:20", "percent_change": -30.8411, "prev_day_close": 0.534999996423721}, {"option": "QQQ261106P00766000", "bid": 58.38, "bid_size": 35.0, "ask": 61.85, "ask_size": 30.0, "iv": 0.2387, "open_interest": 1.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0019, "vega": 0.0569, "theta": -0.0558, "rho": -0.0281, "theo": 59.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.49, "last_trade_time": "2026-10-14T15:39:28", "percent_change": 0.0, "prev_day_close": 63.2849998474121}, {"option": "QQQ261106C00767000", "bid": 0.34, "bid_size": 322.0, "ask": 0.35, "ask_size": 249.0, "iv": 0.2173, "open_interest": 541.0, "volume": 2.0, "delta": 0.0308, "gamma": 0.0023, "vega": 0.1024, "theta": -0.0698, "rho": 0.0086, "theo": 0.3432, "change": -0.02, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-23T09:57:31", "percent_change": -4.0, "prev_day_close": 0.499999985098839}, {"option": "QQQ261106P00767000", "bid": 59.38, "bid_size": 35.0, "ask": 62.85, "ask_size": 30.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0018, "vega": 0.0544, "theta": -0.0509, "rho": -0.0197, "theo": 60.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.35, "last_trade_time": "2026-10-14T15:39:27", "percent_change": 0.0, "prev_day_close": 64.4299983978272}, {"option": "QQQ261106C00768000", "bid": 0.31, "bid_size": 472.0, "ask": 0.33, "ask_size": 262.0, "iv": 0.2175, "open_interest": 1469.0, "volume": 5.0, "delta": 0.0289, "gamma": 0.0022, "vega": 0.0974, "theta": -0.0661, "rho": 0.0081, "theo": 0.3194, "change": -0.155, "open": 0.39, "high": 0.39, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-23T13:26:02", "percent_change": -33.3333, "prev_day_close": 0.464999988675118}, {"option": "QQQ261106P00768000", "bid": 60.37, "bid_size": 35.0, "ask": 63.76, "ask_size": 30.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0016, "vega": 0.0493, "theta": -0.0461, "rho": -0.0158, "theo": 61.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.82, "last_trade_time": "2026-10-16T15:39:59", "percent_change": 0.0, "prev_day_close": 65.4299983978272}, {"option": "QQQ261106C00769000", "bid": 0.29, "bid_size": 706.0, "ask": 0.31, "ask_size": 425.0, "iv": 0.2182, "open_interest": 30061.0, "volume": 3.0, "delta": 0.0271, "gamma": 0.002, "vega": 0.0925, "theta": -0.0627, "rho": 0.0076, "theo": 0.2977, "change": -0.145, "open": 0.39, "high": 0.39, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-23T13:18:04", "percent_change": -33.3333, "prev_day_close": 0.434999987483025}, {"option": "QQQ261106P00769000", "bid": 61.37, "bid_size": 35.0, "ask": 64.78, "ask_size": 30.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0015, "vega": 0.0436, "theta": -0.042, "rho": -0.0149, "theo": 62.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.84, "last_trade_time": "2026-10-22T15:08:52", "percent_change": 0.0, "prev_day_close": 66.3299980163574}, {"option": "QQQ261106C00770000", "bid": 0.27, "bid_size": 586.0, "ask": 0.29, "ask_size": 556.0, "iv": 0.2185, "open_interest": 5426.0, "volume": 216.0, "delta": 0.0255, "gamma": 0.002, "vega": 0.0881, "theta": -0.0596, "rho": 0.0071, "theo": 0.2781, "change": -0.105, "open": 0.42, "high": 0.42, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T14:06:52", "percent_change": -25.9259, "prev_day_close": 0.404999986290932}, {"option": "QQQ261106P00770000", "bid": 62.37, "bid_size": 35.0, "ask": 65.79, "ask_size": 30.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0014, "vega": 0.038, "theta": -0.0381, "rho": -0.015, "theo": 63.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.84, "last_trade_time": "2026-10-22T15:09:06", "percent_change": 0.0, "prev_day_close": 67.4249992370606}, {"option": "QQQ261106C00771000", "bid": 0.25, "bid_size": 621.0, "ask": 0.27, "ask_size": 456.0, "iv": 0.2185, "open_interest": 474.0, "volume": 7.0, "delta": 0.024, "gamma": 0.0018, "vega": 0.0839, "theta": -0.0565, "rho": 0.0067, "theo": 0.2596, "change": -0.115, "open": 0.3, "high": 0.31, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T14:14:47", "percent_change": -30.6667, "prev_day_close": 0.375}, {"option": "QQQ261106P00771000", "bid": 63.36, "bid_size": 35.0, "ask": 66.81, "ask_size": 30.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0013, "vega": 0.0331, "theta": -0.0345, "rho": -0.015, "theo": 64.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.07, "last_trade_time": "2026-10-14T14:01:20", "percent_change": 0.0, "prev_day_close": 68.4249992370606}, {"option": "QQQ261106C00772000", "bid": 0.23, "bid_size": 616.0, "ask": 0.25, "ask_size": 426.0, "iv": 0.2187, "open_interest": 322.0, "volume": 9.0, "delta": 0.0225, "gamma": 0.0018, "vega": 0.0795, "theta": -0.0535, "rho": 0.0062, "theo": 0.2414, "change": -0.115, "open": 0.34, "high": 0.34, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-23T13:14:38", "percent_change": -32.3944, "prev_day_close": 0.355000004172325}, {"option": "QQQ261106P00772000", "bid": 64.36, "bid_size": 35.0, "ask": 67.79, "ask_size": 30.0, "iv": 0.2521, "open_interest": 6.0, "volume": 6.0, "delta": -0.9916, "gamma": 0.0012, "vega": 0.031, "theta": -0.0311, "rho": -0.0151, "theo": 65.9144, "change": -3.335, "open": 66.09, "high": 66.09, "low": 66.09, "tick": "up", "last_trade_price": 66.09, "last_trade_time": "2026-10-23T14:23:43", "percent_change": -4.80374, "prev_day_close": 69.4249992370606}, {"option": "QQQ261106C00773000", "bid": 0.22, "bid_size": 306.0, "ask": 0.23, "ask_size": 237.0, "iv": 0.2193, "open_interest": 529.0, "volume": 1.0, "delta": 0.0212, "gamma": 0.0016, "vega": 0.0755, "theta": -0.0508, "rho": 0.0059, "theo": 0.2254, "change": -0.055, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T12:16:31", "percent_change": -16.9231, "prev_day_close": 0.325000002980232}, {"option": "QQQ261106P00773000", "bid": 65.37, "bid_size": 35.0, "ask": 68.81, "ask_size": 30.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.001, "vega": 0.0298, "theta": -0.0279, "rho": -0.0151, "theo": 66.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.91, "last_trade_time": "2026-10-14T14:01:21", "percent_change": 0.0, "prev_day_close": 70.4249992370606}, {"option": "QQQ261106C00774000", "bid": 0.2, "bid_size": 532.0, "ask": 0.21, "ask_size": 394.0, "iv": 0.219, "open_interest": 420.0, "volume": 36.0, "delta": 0.0199, "gamma": 0.0016, "vega": 0.0718, "theta": -0.0482, "rho": 0.0055, "theo": 0.2107, "change": -0.065, "open": 0.27, "high": 0.27, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-23T12:48:17", "percent_change": -21.3115, "prev_day_close": 0.304999992251396}, {"option": "QQQ261106P00774000", "bid": 66.4, "bid_size": 30.0, "ask": 69.75, "ask_size": 30.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.001, "vega": 0.0284, "theta": -0.025, "rho": -0.0094, "theo": 67.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-10-14T14:01:22", "percent_change": 0.0, "prev_day_close": 71.4349975585938}, {"option": "QQQ261106C00775000", "bid": 0.19, "bid_size": 367.0, "ask": 0.2, "ask_size": 298.0, "iv": 0.22, "open_interest": 2798.0, "volume": 490.0, "delta": 0.0187, "gamma": 0.0015, "vega": 0.0683, "theta": -0.0457, "rho": 0.0052, "theo": 0.1971, "change": -0.075, "open": 0.29, "high": 0.29, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-23T13:58:53", "percent_change": -26.3158, "prev_day_close": 0.285000011324882}, {"option": "QQQ261106P00775000", "bid": 67.4, "bid_size": 30.0, "ask": 70.81, "ask_size": 45.0, "iv": 0.2646, "open_interest": 1000.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0009, "vega": 0.0256, "theta": -0.0225, "rho": -0.0074, "theo": 68.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.41, "last_trade_time": "2026-10-22T15:43:20", "percent_change": 0.0, "prev_day_close": 72.3899993896484}, {"option": "QQQ261106C00780000", "bid": 0.13, "bid_size": 377.0, "ask": 0.14, "ask_size": 332.0, "iv": 0.2217, "open_interest": 6186.0, "volume": 76.0, "delta": 0.014, "gamma": 0.0011, "vega": 0.0535, "theta": -0.0357, "rho": 0.0039, "theo": 0.1433, "change": -0.07, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T13:10:13", "percent_change": -35.0, "prev_day_close": 0.199999995529652}, {"option": "QQQ261106P00780000", "bid": 72.36, "bid_size": 35.0, "ask": 75.79, "ask_size": 30.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0005, "vega": 0.014, "theta": -0.013, "rho": -0.0071, "theo": 73.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.48, "last_trade_time": "2026-10-16T14:36:02", "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "QQQ261106C00785000", "bid": 0.09, "bid_size": 403.0, "ask": 0.1, "ask_size": 348.0, "iv": 0.2239, "open_interest": 1714.0, "volume": 21.0, "delta": 0.0105, "gamma": 0.0009, "vega": 0.0421, "theta": -0.028, "rho": 0.0029, "theo": 0.1055, "change": -0.04, "open": 0.12, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T12:58:17", "percent_change": -28.5714, "prev_day_close": 0.140000000596046}, {"option": "QQQ261106P00785000", "bid": 77.38, "bid_size": 35.0, "ask": 80.8, "ask_size": 30.0, "iv": 0.2918, "open_interest": 1.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0074, "rho": -0.0028, "theo": 78.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-10-14T12:12:05", "percent_change": 0.0, "prev_day_close": 82.4300003051758}, {"option": "QQQ261106C00790000", "bid": 0.06, "bid_size": 576.0, "ask": 0.08, "ask_size": 719.0, "iv": 0.2274, "open_interest": 6726.0, "volume": 77.0, "delta": 0.008, "gamma": 0.0007, "vega": 0.0332, "theta": -0.0221, "rho": 0.0022, "theo": 0.0788, "change": -0.02, "open": 0.08, "high": 0.12, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T11:54:41", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261106P00790000", "bid": 82.39, "bid_size": 30.0, "ask": 85.75, "ask_size": 30.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0039, "rho": -0.0028, "theo": 83.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-10-16T13:38:33", "percent_change": 0.0, "prev_day_close": 87.4449996948242}, {"option": "QQQ261106C00795000", "bid": 0.05, "bid_size": 254.0, "ask": 0.06, "ask_size": 559.0, "iv": 0.2327, "open_interest": 1525.0, "volume": 8.0, "delta": 0.006, "gamma": 0.0005, "vega": 0.0261, "theta": -0.0174, "rho": 0.0016, "theo": 0.0587, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T12:12:43", "percent_change": -14.2857, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261106P00795000", "bid": 87.37, "bid_size": 35.0, "ask": 90.8, "ask_size": 30.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0022, "rho": -0.0009, "theo": 88.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.2, "last_trade_time": "2026-10-14T10:13:41", "percent_change": 0.0, "prev_day_close": 92.4400024414062}, {"option": "QQQ261106C00800000", "bid": 0.03, "bid_size": 697.0, "ask": 0.04, "ask_size": 312.0, "iv": 0.2324, "open_interest": 5298.0, "volume": 38.0, "delta": 0.0047, "gamma": 0.0004, "vega": 0.021, "theta": -0.014, "rho": 0.0013, "theo": 0.0453, "change": -0.03, "open": 0.05, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:28:04", "percent_change": -50.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261106P00800000", "bid": 92.39, "bid_size": 30.0, "ask": 95.8, "ask_size": 30.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0012, "rho": -0.0009, "theo": 93.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.69, "last_trade_time": "2026-10-16T13:34:54", "percent_change": 0.0, "prev_day_close": 97.4249992370606}, {"option": "QQQ261106C00805000", "bid": 0.02, "bid_size": 820.0, "ask": 0.04, "ask_size": 573.0, "iv": 0.2391, "open_interest": 1129.0, "volume": 1.0, "delta": 0.0038, "gamma": 0.0003, "vega": 0.0174, "theta": -0.0117, "rho": 0.001, "theo": 0.0365, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T09:39:41", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261106P00805000", "bid": 97.38, "bid_size": 35.0, "ask": 100.8, "ask_size": 35.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0012, "theta": -0.0006, "rho": -0.0002, "theo": 98.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.484996795654}, {"option": "QQQ261106C00810000", "bid": 0.02, "bid_size": 384.0, "ask": 0.04, "ask_size": 1312.0, "iv": 0.2493, "open_interest": 1505.0, "volume": 18.0, "delta": 0.003, "gamma": 0.0003, "vega": 0.0142, "theta": -0.0096, "rho": 0.0008, "theo": 0.0289, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:30:46", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261106P00810000", "bid": 102.38, "bid_size": 35.0, "ask": 105.74, "ask_size": 30.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": -0.0002, "theo": 103.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.46, "last_trade_time": "2026-10-08T15:07:12", "percent_change": 0.0, "prev_day_close": 107.430000305176}, {"option": "QQQ261106C00815000", "bid": 0.01, "bid_size": 863.0, "ask": 0.03, "ask_size": 471.0, "iv": 0.2499, "open_interest": 637.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0119, "theta": -0.0082, "rho": 0.0007, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T13:50:03", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261106P00815000", "bid": 107.38, "bid_size": 30.0, "ask": 110.78, "ask_size": 30.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": -0.0002, "theo": 108.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.434997558594}, {"option": "QQQ261106C00820000", "bid": 0.01, "bid_size": 564.0, "ask": 0.03, "ask_size": 770.0, "iv": 0.2596, "open_interest": 829.0, "volume": 14.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0101, "theta": -0.007, "rho": 0.0006, "theo": 0.0198, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T09:55:56", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261106P00820000", "bid": 112.37, "bid_size": 35.0, "ask": 115.8, "ask_size": 35.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 113.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.434997558594}, {"option": "QQQ261106C00825000", "bid": 0.01, "bid_size": 722.0, "ask": 0.03, "ask_size": 1038.0, "iv": 0.2692, "open_interest": 755.0, "volume": 210.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0086, "theta": -0.0061, "rho": 0.0005, "theo": 0.0168, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:31:02", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261106P00825000", "bid": 117.36, "bid_size": 35.0, "ask": 120.75, "ask_size": 30.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 118.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.434997558594}, {"option": "QQQ261106C00830000", "bid": 0.01, "bid_size": 663.0, "ask": 0.03, "ask_size": 1242.0, "iv": 0.2788, "open_interest": 302.0, "volume": 24.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0054, "rho": 0.0004, "theo": 0.0145, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:31:29", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261106P00830000", "bid": 122.36, "bid_size": 35.0, "ask": 125.78, "ask_size": 30.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 123.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.435001373291}, {"option": "QQQ261106C00835000", "bid": 0.01, "bid_size": 364.0, "ask": 0.03, "ask_size": 1243.0, "iv": 0.2882, "open_interest": 115.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0048, "rho": 0.0004, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T13:11:45", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261106P00835000", "bid": 127.39, "bid_size": 30.0, "ask": 130.75, "ask_size": 30.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 128.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.435005187988}, {"option": "QQQ261106C00840000", "bid": 0.01, "bid_size": 344.0, "ask": 0.03, "ask_size": 1281.0, "iv": 0.2976, "open_interest": 99.0, "volume": 2.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0044, "rho": 0.0003, "theo": 0.0114, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T09:57:22", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261106P00840000", "bid": 132.37, "bid_size": 35.0, "ask": 135.78, "ask_size": 30.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 133.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.430000305176}, {"option": "QQQ261106C00845000", "bid": 0.01, "bid_size": 326.0, "ask": 0.02, "ask_size": 324.0, "iv": 0.2995, "open_interest": 119.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0052, "theta": -0.004, "rho": 0.0003, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T14:47:18", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261106P00845000", "bid": 137.37, "bid_size": 35.0, "ask": 140.8, "ask_size": 45.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 138.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.435005187988}, {"option": "QQQ261106C00850000", "bid": 0.01, "bid_size": 286.0, "ask": 0.02, "ask_size": 356.0, "iv": 0.3085, "open_interest": 40.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0036, "rho": 0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T11:56:41", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261106P00850000", "bid": 142.36, "bid_size": 35.0, "ask": 145.8, "ask_size": 35.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.435005187988}, {"option": "QQQ261106C00855000", "bid": 0.01, "bid_size": 272.0, "ask": 0.02, "ask_size": 388.0, "iv": 0.3174, "open_interest": 65.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0033, "rho": 0.0002, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T10:54:12", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261106P00855000", "bid": 147.36, "bid_size": 35.0, "ask": 150.8, "ask_size": 45.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.435005187988}, {"option": "QQQ261106C00860000", "bid": 0.01, "bid_size": 81.0, "ask": 0.02, "ask_size": 409.0, "iv": 0.3263, "open_interest": 19.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0038, "theta": -0.003, "rho": 0.0002, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T09:54:42", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261106P00860000", "bid": 152.36, "bid_size": 35.0, "ask": 155.8, "ask_size": 35.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.435005187988}, {"option": "QQQ261106C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 434.0, "iv": 0.3244, "open_interest": 300.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0034, "theta": -0.0028, "rho": 0.0002, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-08T13:08:06", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261106P00865000", "bid": 157.39, "bid_size": 30.0, "ask": 160.79, "ask_size": 30.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.435005187988}, {"option": "QQQ261106C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 458.0, "iv": 0.3329, "open_interest": 213.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0031, "theta": -0.0026, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T09:34:42", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261106P00870000", "bid": 162.36, "bid_size": 35.0, "ask": 165.74, "ask_size": 30.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-10-08T13:01:00", "percent_change": 0.0, "prev_day_close": 167.435005187988}, {"option": "QQQ261106C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 481.0, "iv": 0.3413, "open_interest": 21.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0028, "theta": -0.0024, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-09T14:38:37", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261106P00875000", "bid": 167.36, "bid_size": 35.0, "ask": 170.8, "ask_size": 35.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.64, "last_trade_time": "2026-10-06T15:47:51", "percent_change": 0.0, "prev_day_close": 172.435005187988}, {"option": "QQQ261106C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 504.0, "iv": 0.3496, "open_interest": 29.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0026, "theta": -0.0022, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T12:26:18", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261106P00880000", "bid": 172.36, "bid_size": 35.0, "ask": 175.77, "ask_size": 30.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.435005187988}, {"option": "QQQ261106C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 526.0, "iv": 0.3579, "open_interest": 20.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0024, "theta": -0.002, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-06T13:26:31", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261106P00885000", "bid": 177.45, "bid_size": 30.0, "ask": 180.75, "ask_size": 30.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.435005187988}, {"option": "QQQ261106C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 546.0, "iv": 0.3662, "open_interest": 40.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0022, "theta": -0.0019, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-09T14:23:38", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261106P00890000", "bid": 182.36, "bid_size": 35.0, "ask": 185.77, "ask_size": 30.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 183.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.430000305176}, {"option": "QQQ261106C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 566.0, "iv": 0.3743, "open_interest": 15.0, "volume": 10.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0018, "rho": 0.0001, "theo": 0.004, "change": 0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:42:44", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261106P00895000", "bid": 187.36, "bid_size": 35.0, "ask": 190.78, "ask_size": 30.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.444999694824}, {"option": "QQQ261106C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 589.0, "iv": 0.3824, "open_interest": 8.0, "volume": 10.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.0016, "rho": 0.0001, "theo": 0.0037, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:45:13", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261106P00900000", "bid": 192.37, "bid_size": 35.0, "ask": 195.75, "ask_size": 30.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 193.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.444999694824}, {"option": "QQQ261113C00480000", "bid": 225.56, "bid_size": 30.0, "ask": 228.98, "ask_size": 42.0, "iv": 0.5506, "open_interest": 25.0, "volume": 2.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0261, "theta": -0.0361, "rho": 0.286, "theo": 227.4192, "change": 5.84, "open": 229.69, "high": 230.03, "low": 229.69, "tick": "up", "last_trade_price": 230.03, "last_trade_time": "2026-10-23T12:06:25", "percent_change": 2.60493, "prev_day_close": 224.190002441406}, {"option": "QQQ261113P00480000", "bid": 0.17, "bid_size": 517.0, "ask": 0.18, "ask_size": 310.0, "iv": 0.6457, "open_interest": 479.0, "volume": 10.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0262, "theta": -0.0362, "rho": -0.0022, "theo": 0.1843, "change": -0.04, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T12:21:42", "percent_change": -19.0476, "prev_day_close": 0.21000000089407}, {"option": "QQQ261113C00485000", "bid": 220.52, "bid_size": 30.0, "ask": 224.0, "ask_size": 30.0, "iv": 0.49, "open_interest": 1.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0282, "theta": -0.0385, "rho": 0.2888, "theo": 222.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.99, "last_trade_time": "2026-10-14T10:24:28", "percent_change": 0.0, "prev_day_close": 219.110000610352}, {"option": "QQQ261113P00485000", "bid": 0.19, "bid_size": 80.0, "ask": 0.2, "ask_size": 348.0, "iv": 0.6377, "open_interest": 68.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0282, "theta": -0.0386, "rho": -0.0024, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-22T14:53:05", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "QQQ261113C00490000", "bid": 215.57, "bid_size": 30.0, "ask": 219.03, "ask_size": 41.0, "iv": 0.527, "open_interest": 2.0, "volume": 1.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0304, "theta": -0.0409, "rho": 0.2916, "theo": 217.4775, "change": 2.78, "open": 217.04, "high": 217.04, "low": 217.04, "tick": "down", "last_trade_price": 217.04, "last_trade_time": "2026-10-23T13:53:04", "percent_change": 1.29749, "prev_day_close": 214.26000213623}, {"option": "QQQ261113P00490000", "bid": 0.2, "bid_size": 561.0, "ask": 0.22, "ask_size": 492.0, "iv": 0.6274, "open_interest": 95.0, "volume": 2.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.0304, "theta": -0.041, "rho": -0.0026, "theo": 0.2158, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T12:51:07", "percent_change": -20.0, "prev_day_close": 0.249999992549419}, {"option": "QQQ261113C00495000", "bid": 210.64, "bid_size": 30.0, "ask": 214.05, "ask_size": 30.0, "iv": 0.5434, "open_interest": 2.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0328, "theta": -0.0435, "rho": 0.2944, "theo": 212.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.63, "last_trade_time": "2026-10-22T13:30:35", "percent_change": 0.0, "prev_day_close": 209.180000305176}, {"option": "QQQ261113P00495000", "bid": 0.22, "bid_size": 513.0, "ask": 0.24, "ask_size": 546.0, "iv": 0.6184, "open_interest": 341.0, "volume": 2.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0328, "theta": -0.0437, "rho": -0.0028, "theo": 0.2335, "change": -0.05, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T12:50:03", "percent_change": -18.5185, "prev_day_close": 0.269999995827675}, {"option": "QQQ261113C00500000", "bid": 205.69, "bid_size": 30.0, "ask": 209.11, "ask_size": 41.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0002, "vega": 0.0354, "theta": -0.0463, "rho": 0.2971, "theo": 207.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.310005187988}, {"option": "QQQ261113P00500000", "bid": 0.24, "bid_size": 467.0, "ask": 0.26, "ask_size": 556.0, "iv": 0.6089, "open_interest": 329.0, "volume": 29.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0354, "theta": -0.0465, "rho": -0.0031, "theo": 0.2526, "change": -0.06, "open": 0.28, "high": 0.29, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-23T11:13:58", "percent_change": -20.6897, "prev_day_close": 0.290000006556511}, {"option": "QQQ261113C00505000", "bid": 200.71, "bid_size": 30.0, "ask": 204.1, "ask_size": 30.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0002, "vega": 0.0382, "theta": -0.0492, "rho": 0.2998, "theo": 202.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.490005493164}, {"option": "QQQ261113P00505000", "bid": 0.26, "bid_size": 509.0, "ask": 0.28, "ask_size": 435.0, "iv": 0.5989, "open_interest": 338.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0002, "vega": 0.0384, "theta": -0.0494, "rho": -0.0034, "theo": 0.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-22T15:40:05", "percent_change": 0.0, "prev_day_close": 0.315000012516975}, {"option": "QQQ261113C00510000", "bid": 195.76, "bid_size": 30.0, "ask": 199.17, "ask_size": 41.0, "iv": 0.5436, "open_interest": 2.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0002, "vega": 0.0412, "theta": -0.0524, "rho": 0.3025, "theo": 197.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.72, "last_trade_time": "2026-10-22T13:30:34", "percent_change": 0.0, "prev_day_close": 194.419998168945}, {"option": "QQQ261113P00510000", "bid": 0.29, "bid_size": 30.0, "ask": 0.3, "ask_size": 321.0, "iv": 0.5897, "open_interest": 102.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0002, "vega": 0.0414, "theta": -0.0526, "rho": -0.0036, "theo": 0.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-20T10:32:54", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "QQQ261113C00515000", "bid": 190.79, "bid_size": 30.0, "ask": 194.18, "ask_size": 30.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0003, "vega": 0.0444, "theta": -0.0557, "rho": 0.3052, "theo": 192.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.444999694824}, {"option": "QQQ261113P00515000", "bid": 0.31, "bid_size": 440.0, "ask": 0.33, "ask_size": 606.0, "iv": 0.58, "open_interest": 188.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0003, "vega": 0.0446, "theta": -0.056, "rho": -0.004, "theo": 0.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-22T11:18:41", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "QQQ261113C00520000", "bid": 185.83, "bid_size": 71.0, "ask": 189.24, "ask_size": 41.0, "iv": 0.5297, "open_interest": 20.0, "volume": 2.0, "delta": 0.9892, "gamma": 0.0003, "vega": 0.0479, "theta": -0.0592, "rho": 0.3078, "theo": 187.69, "change": 4.13, "open": 188.45, "high": 188.62, "low": 188.45, "tick": "up", "last_trade_price": 188.62, "last_trade_time": "2026-10-23T12:28:47", "percent_change": 2.2386, "prev_day_close": 184.490005493164}, {"option": "QQQ261113P00520000", "bid": 0.34, "bid_size": 333.0, "ask": 0.36, "ask_size": 862.0, "iv": 0.5708, "open_interest": 131.0, "volume": 1.0, "delta": -0.0106, "gamma": 0.0003, "vega": 0.0481, "theta": -0.0595, "rho": -0.0043, "theo": 0.348, "change": -0.01, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-23T09:33:28", "percent_change": -2.5, "prev_day_close": 0.399999991059303}, {"option": "QQQ261113C00525000", "bid": 180.86, "bid_size": 30.0, "ask": 184.28, "ask_size": 41.0, "iv": 0.5215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0003, "vega": 0.0517, "theta": -0.063, "rho": 0.3104, "theo": 182.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.535003662109}, {"option": "QQQ261113P00525000", "bid": 0.37, "bid_size": 84.0, "ask": 0.39, "ask_size": 739.0, "iv": 0.5614, "open_interest": 364.0, "volume": 3.0, "delta": -0.0115, "gamma": 0.0003, "vega": 0.0519, "theta": -0.0633, "rho": -0.0047, "theo": 0.3773, "change": -0.05, "open": 0.39, "high": 0.39, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-23T13:44:51", "percent_change": -11.6279, "prev_day_close": 0.429999992251396}, {"option": "QQQ261113C00530000", "bid": 175.91, "bid_size": 30.0, "ask": 179.3, "ask_size": 30.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0003, "vega": 0.0559, "theta": -0.0669, "rho": 0.313, "theo": 177.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.595001220703}, {"option": "QQQ261113P00530000", "bid": 0.4, "bid_size": 309.0, "ask": 0.42, "ask_size": 748.0, "iv": 0.5514, "open_interest": 33.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0003, "vega": 0.056, "theta": -0.0671, "rho": -0.0052, "theo": 0.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-22T13:43:19", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "QQQ261113C00535000", "bid": 170.95, "bid_size": 30.0, "ask": 174.37, "ask_size": 41.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0004, "vega": 0.0604, "theta": -0.0712, "rho": 0.3154, "theo": 172.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.600006103516}, {"option": "QQQ261113P00535000", "bid": 0.44, "bid_size": 30.0, "ask": 0.45, "ask_size": 606.0, "iv": 0.5418, "open_interest": 162.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0004, "vega": 0.0607, "theta": -0.0714, "rho": -0.0055, "theo": 0.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-10-16T13:27:19", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "QQQ261113C00540000", "bid": 165.93, "bid_size": 30.0, "ask": 169.42, "ask_size": 42.0, "iv": 0.4934, "open_interest": 10.0, "volume": 4.0, "delta": 0.9848, "gamma": 0.0004, "vega": 0.0652, "theta": -0.0756, "rho": 0.3179, "theo": 167.8773, "change": 5.08, "open": 169.33, "high": 169.69, "low": 169.33, "tick": "up", "last_trade_price": 169.69, "last_trade_time": "2026-10-23T11:53:20", "percent_change": 3.08608, "prev_day_close": 164.610000610352}, {"option": "QQQ261113P00540000", "bid": 0.48, "bid_size": 30.0, "ask": 0.49, "ask_size": 578.0, "iv": 0.5324, "open_interest": 169.0, "volume": 1.0, "delta": -0.015, "gamma": 0.0004, "vega": 0.0654, "theta": -0.0759, "rho": -0.0061, "theo": 0.4805, "change": -0.09, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-23T10:40:04", "percent_change": -16.3636, "prev_day_close": 0.550000011920929}, {"option": "QQQ261113C00545000", "bid": 161.06, "bid_size": 30.0, "ask": 164.47, "ask_size": 41.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0005, "vega": 0.0703, "theta": -0.0804, "rho": 0.3203, "theo": 162.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.770004272461}, {"option": "QQQ261113P00545000", "bid": 0.52, "bid_size": 407.0, "ask": 0.53, "ask_size": 687.0, "iv": 0.5225, "open_interest": 123.0, "volume": 2.0, "delta": -0.0164, "gamma": 0.0005, "vega": 0.0705, "theta": -0.0807, "rho": -0.0067, "theo": 0.5223, "change": -0.125, "open": 0.49, "high": 0.49, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-23T11:26:57", "percent_change": -21.0084, "prev_day_close": 0.594999998807907}, {"option": "QQQ261113C00550000", "bid": 156.11, "bid_size": 30.0, "ask": 159.51, "ask_size": 30.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0005, "vega": 0.076, "theta": -0.0855, "rho": 0.3226, "theo": 157.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.839996337891}, {"option": "QQQ261113P00550000", "bid": 0.56, "bid_size": 332.0, "ask": 0.57, "ask_size": 297.0, "iv": 0.5122, "open_interest": 184.0, "volume": 82.0, "delta": -0.018, "gamma": 0.0005, "vega": 0.0761, "theta": -0.0859, "rho": -0.0073, "theo": 0.568, "change": -0.08, "open": 0.65, "high": 0.67, "low": 0.51, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-23T14:33:06", "percent_change": -12.3077, "prev_day_close": 0.650000005960464}, {"option": "QQQ261113C00555000", "bid": 151.17, "bid_size": 30.0, "ask": 154.57, "ask_size": 30.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0006, "vega": 0.0822, "theta": -0.0909, "rho": 0.3249, "theo": 153.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.014999389648}, {"option": "QQQ261113P00555000", "bid": 0.61, "bid_size": 329.0, "ask": 0.63, "ask_size": 743.0, "iv": 0.5034, "open_interest": 915.0, "volume": 6.0, "delta": -0.0197, "gamma": 0.0006, "vega": 0.0824, "theta": -0.0913, "rho": -0.0081, "theo": 0.6181, "change": -0.045, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-10-23T09:51:05", "percent_change": -6.38298, "prev_day_close": 0.7049999833107}, {"option": "QQQ261113C00560000", "bid": 146.24, "bid_size": 30.0, "ask": 149.66, "ask_size": 41.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0006, "vega": 0.0889, "theta": -0.0967, "rho": 0.327, "theo": 148.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.98999786377}, {"option": "QQQ261113P00560000", "bid": 0.67, "bid_size": 419.0, "ask": 0.69, "ask_size": 800.0, "iv": 0.4944, "open_interest": 1158.0, "volume": 64.0, "delta": -0.0216, "gamma": 0.0006, "vega": 0.0895, "theta": -0.0971, "rho": -0.0087, "theo": 0.6734, "change": -0.11, "open": 0.72, "high": 0.72, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-23T10:04:32", "percent_change": -14.2857, "prev_day_close": 0.769999980926514}, {"option": "QQQ261113C00565000", "bid": 141.28, "bid_size": 30.0, "ask": 144.71, "ask_size": 30.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0007, "vega": 0.0962, "theta": -0.1028, "rho": 0.3291, "theo": 143.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.065002441406}, {"option": "QQQ261113P00565000", "bid": 0.73, "bid_size": 54.0, "ask": 0.75, "ask_size": 723.0, "iv": 0.4847, "open_interest": 107.0, "volume": 8.0, "delta": -0.0238, "gamma": 0.0007, "vega": 0.0968, "theta": -0.1037, "rho": -0.0096, "theo": 0.7375, "change": -0.055, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-10-23T09:51:33", "percent_change": -6.50888, "prev_day_close": 0.844999998807907}, {"option": "QQQ261113C00570000", "bid": 136.39, "bid_size": 30.0, "ask": 139.81, "ask_size": 42.0, "iv": 0.4558, "open_interest": 13.0, "volume": 32.0, "delta": 0.9738, "gamma": 0.0007, "vega": 0.104, "theta": -0.1094, "rho": 0.3311, "theo": 138.278, "change": 1.065, "open": 139.34, "high": 141.05, "low": 136.32, "tick": "down", "last_trade_price": 136.32, "last_trade_time": "2026-10-23T13:20:52", "percent_change": 0.787404, "prev_day_close": 135.254997253418}, {"option": "QQQ261113P00570000", "bid": 0.8, "bid_size": 253.0, "ask": 0.81, "ask_size": 479.0, "iv": 0.4752, "open_interest": 205.0, "volume": 46.0, "delta": -0.026, "gamma": 0.0008, "vega": 0.1042, "theta": -0.1099, "rho": -0.0105, "theo": 0.8013, "change": -0.215, "open": 0.91, "high": 0.91, "low": 0.71, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-10-23T10:59:18", "percent_change": -23.2432, "prev_day_close": 0.925000011920929}, {"option": "QQQ261113C00575000", "bid": 131.47, "bid_size": 30.0, "ask": 134.89, "ask_size": 41.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0008, "vega": 0.1125, "theta": -0.1164, "rho": 0.333, "theo": 133.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.360000610352}, {"option": "QQQ261113P00575000", "bid": 0.87, "bid_size": 327.0, "ask": 0.89, "ask_size": 704.0, "iv": 0.4658, "open_interest": 519.0, "volume": 52.0, "delta": -0.0286, "gamma": 0.0008, "vega": 0.1127, "theta": -0.1169, "rho": -0.0116, "theo": 0.8755, "change": -0.135, "open": 0.95, "high": 0.95, "low": 0.78, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-10-23T14:28:52", "percent_change": -13.3005, "prev_day_close": 1.01499998569489}, {"option": "QQQ261113C00580000", "bid": 126.58, "bid_size": 64.0, "ask": 129.99, "ask_size": 42.0, "iv": 0.4405, "open_interest": 3.0, "volume": 28.0, "delta": 0.9684, "gamma": 0.0009, "vega": 0.122, "theta": -0.1239, "rho": 0.3348, "theo": 128.4617, "change": 3.735, "open": 129.86, "high": 130.59, "low": 127.92, "tick": "up", "last_trade_price": 129.02, "last_trade_time": "2026-10-23T12:27:56", "percent_change": 2.9812, "prev_day_close": 125.284999847412}, {"option": "QQQ261113P00580000", "bid": 0.95, "bid_size": 311.0, "ask": 0.97, "ask_size": 504.0, "iv": 0.4564, "open_interest": 843.0, "volume": 87.0, "delta": -0.0315, "gamma": 0.0009, "vega": 0.1228, "theta": -0.1246, "rho": -0.0128, "theo": 0.9598, "change": -0.15, "open": 1.08, "high": 1.08, "low": 0.84, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-10-23T14:32:54", "percent_change": -13.5135, "prev_day_close": 1.11000001430511}, {"option": "QQQ261113C00585000", "bid": 121.71, "bid_size": 30.0, "ask": 125.06, "ask_size": 30.0, "iv": 0.4322, "open_interest": 1.0, "volume": 48.0, "delta": 0.9652, "gamma": 0.001, "vega": 0.1322, "theta": -0.1319, "rho": 0.3363, "theo": 123.5672, "change": 4.31, "open": 119.58, "high": 127.44, "low": 119.58, "tick": "down", "last_trade_price": 124.93, "last_trade_time": "2026-10-23T12:42:31", "percent_change": 3.5732, "prev_day_close": 120.620002746582}, {"option": "QQQ261113P00585000", "bid": 1.04, "bid_size": 273.0, "ask": 1.06, "ask_size": 372.0, "iv": 0.447, "open_interest": 382.0, "volume": 112.0, "delta": -0.0348, "gamma": 0.001, "vega": 0.1329, "theta": -0.1327, "rho": -0.014, "theo": 1.0528, "change": -0.18, "open": 0.93, "high": 1.08, "low": 0.93, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-23T13:58:06", "percent_change": -14.7541, "prev_day_close": 1.22000002861023}, {"option": "QQQ261113C00590000", "bid": 116.79, "bid_size": 67.0, "ask": 120.18, "ask_size": 67.0, "iv": 0.423, "open_interest": 7.0, "volume": 84.0, "delta": 0.9616, "gamma": 0.0011, "vega": 0.1432, "theta": -0.1405, "rho": 0.3378, "theo": 118.6834, "change": 3.525, "open": 114.87, "high": 122.28, "low": 114.45, "tick": "up", "last_trade_price": 119.2, "last_trade_time": "2026-10-23T13:58:13", "percent_change": 3.04733, "prev_day_close": 115.674999237061}, {"option": "QQQ261113P00590000", "bid": 1.14, "bid_size": 315.0, "ask": 1.16, "ask_size": 345.0, "iv": 0.4377, "open_interest": 434.0, "volume": 137.0, "delta": -0.0383, "gamma": 0.0011, "vega": 0.1436, "theta": -0.1411, "rho": -0.0154, "theo": 1.1541, "change": -0.195, "open": 1.21, "high": 1.23, "low": 1.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-23T14:17:59", "percent_change": -14.4981, "prev_day_close": 1.34500002861023}, {"option": "QQQ261113C00595000", "bid": 113.36, "bid_size": 60.0, "ask": 113.92, "ask_size": 30.0, "iv": 0.4172, "open_interest": 1.0, "volume": 94.0, "delta": 0.9576, "gamma": 0.0012, "vega": 0.1552, "theta": -0.1496, "rho": 0.339, "theo": 113.8117, "change": 3.235, "open": 113.35, "high": 117.67, "low": 113.12, "tick": "up", "last_trade_price": 114.06, "last_trade_time": "2026-10-23T13:58:05", "percent_change": 2.91902, "prev_day_close": 110.825000762939}, {"option": "QQQ261113P00595000", "bid": 1.25, "bid_size": 251.0, "ask": 1.28, "ask_size": 350.0, "iv": 0.429, "open_interest": 389.0, "volume": 96.0, "delta": -0.0424, "gamma": 0.0012, "vega": 0.1555, "theta": -0.1503, "rho": -0.0171, "theo": 1.2692, "change": -0.205, "open": 1.38, "high": 1.38, "low": 1.13, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-10-23T14:22:14", "percent_change": -13.8047, "prev_day_close": 1.48500001430511}, {"option": "QQQ261113C00600000", "bid": 108.4, "bid_size": 30.0, "ask": 109.04, "ask_size": 30.0, "iv": 0.4048, "open_interest": 11.0, "volume": 103.0, "delta": 0.9531, "gamma": 0.0014, "vega": 0.1685, "theta": -0.1594, "rho": 0.3401, "theo": 108.954, "change": 2.655, "open": 108.11, "high": 111.23, "low": 107.71, "tick": "up", "last_trade_price": 108.65, "last_trade_time": "2026-10-23T14:05:29", "percent_change": 2.50484, "prev_day_close": 105.994998931885}, {"option": "QQQ261113P00600000", "bid": 1.38, "bid_size": 220.0, "ask": 1.4, "ask_size": 303.0, "iv": 0.4195, "open_interest": 1163.0, "volume": 34.0, "delta": -0.0469, "gamma": 0.0014, "vega": 0.1696, "theta": -0.1601, "rho": -0.0189, "theo": 1.3982, "change": -0.235, "open": 1.65, "high": 1.65, "low": 1.24, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-23T14:22:14", "percent_change": -14.3731, "prev_day_close": 1.63499999046326}, {"option": "QQQ261113C00605000", "bid": 103.7, "bid_size": 8.0, "ask": 105.58, "ask_size": 30.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0015, "vega": 0.183, "theta": -0.1698, "rho": 0.3408, "theo": 104.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.110000610352}, {"option": "QQQ261113P00605000", "bid": 1.53, "bid_size": 30.0, "ask": 1.55, "ask_size": 338.0, "iv": 0.4109, "open_interest": 4395.0, "volume": 43.0, "delta": -0.052, "gamma": 0.0015, "vega": 0.1837, "theta": -0.1707, "rho": -0.0208, "theo": 1.5445, "change": -0.195, "open": 1.65, "high": 1.69, "low": 1.39, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-10-23T13:27:28", "percent_change": -10.7438, "prev_day_close": 1.81499999761581}, {"option": "QQQ261113C00610000", "bid": 98.98, "bid_size": 48.0, "ask": 99.36, "ask_size": 48.0, "iv": 0.3963, "open_interest": 15.0, "volume": 119.0, "delta": 0.9423, "gamma": 0.0017, "vega": 0.1984, "theta": -0.181, "rho": 0.3414, "theo": 99.2897, "change": 2.925, "open": 95.34, "high": 101.09, "low": 95.34, "tick": "down", "last_trade_price": 99.34, "last_trade_time": "2026-10-23T14:02:06", "percent_change": 3.03376, "prev_day_close": 96.4150009155274}, {"option": "QQQ261113P00610000", "bid": 1.69, "bid_size": 40.0, "ask": 1.71, "ask_size": 323.0, "iv": 0.4019, "open_interest": 1865.0, "volume": 31.0, "delta": -0.0577, "gamma": 0.0017, "vega": 0.1989, "theta": -0.182, "rho": -0.0231, "theo": 1.7089, "change": -0.305, "open": 1.91, "high": 1.94, "low": 1.59, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-10-23T14:20:00", "percent_change": -15.1365, "prev_day_close": 2.01499998569489}, {"option": "QQQ261113C00615000", "bid": 94.06, "bid_size": 44.0, "ask": 94.57, "ask_size": 30.0, "iv": 0.3855, "open_interest": 12.0, "volume": 148.0, "delta": 0.9359, "gamma": 0.0019, "vega": 0.2154, "theta": -0.1929, "rho": 0.3416, "theo": 94.488, "change": 2.455, "open": 90.28, "high": 96.5, "low": 90.28, "tick": "up", "last_trade_price": 94.05, "last_trade_time": "2026-10-23T14:05:05", "percent_change": 2.68028, "prev_day_close": 91.5950012207031}, {"option": "QQQ261113P00615000", "bid": 1.87, "bid_size": 211.0, "ask": 1.9, "ask_size": 311.0, "iv": 0.3936, "open_interest": 1142.0, "volume": 63.0, "delta": -0.0642, "gamma": 0.0019, "vega": 0.2167, "theta": -0.1943, "rho": -0.0256, "theo": 1.8989, "change": -0.36, "open": 2.09, "high": 2.09, "low": 1.69, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-10-23T14:20:00", "percent_change": -16.0714, "prev_day_close": 2.24000000953674}, {"option": "QQQ261113C00620000", "bid": 89.29, "bid_size": 30.0, "ask": 89.79, "ask_size": 30.0, "iv": 0.3771, "open_interest": 18.0, "volume": 157.0, "delta": 0.9287, "gamma": 0.0021, "vega": 0.2341, "theta": -0.2056, "rho": 0.3414, "theo": 89.7109, "change": 2.555, "open": 90.84, "high": 92.0, "low": 88.48, "tick": "up", "last_trade_price": 89.42, "last_trade_time": "2026-10-23T14:05:29", "percent_change": 2.94134, "prev_day_close": 86.8650016784668}, {"option": "QQQ261113P00620000", "bid": 2.09, "bid_size": 30.0, "ask": 2.11, "ask_size": 392.0, "iv": 0.3849, "open_interest": 978.0, "volume": 107.0, "delta": -0.0714, "gamma": 0.0021, "vega": 0.2354, "theta": -0.2067, "rho": -0.0282, "theo": 2.1051, "change": -0.37, "open": 2.51, "high": 2.53, "low": 1.86, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-23T14:24:40", "percent_change": -14.8594, "prev_day_close": 2.49000000953674}, {"option": "QQQ261113C00625000", "bid": 84.58, "bid_size": 8.0, "ask": 85.03, "ask_size": 30.0, "iv": 0.3702, "open_interest": 15.0, "volume": 155.0, "delta": 0.9206, "gamma": 0.0023, "vega": 0.2541, "theta": -0.2191, "rho": 0.3408, "theo": 84.9623, "change": 2.16, "open": 81.32, "high": 86.94, "low": 81.27, "tick": "down", "last_trade_price": 84.36, "last_trade_time": "2026-10-23T13:57:37", "percent_change": 2.62774, "prev_day_close": 82.2000007629394}, {"option": "QQQ261113P00625000", "bid": 2.33, "bid_size": 30.0, "ask": 2.36, "ask_size": 366.0, "iv": 0.3768, "open_interest": 719.0, "volume": 66.0, "delta": -0.0796, "gamma": 0.0023, "vega": 0.2548, "theta": -0.2203, "rho": -0.0316, "theo": 2.3446, "change": -0.36, "open": 2.37, "high": 2.44, "low": 2.05, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-10-23T13:45:48", "percent_change": -12.9496, "prev_day_close": 2.77999997138977}, {"option": "QQQ261113C00630000", "bid": 79.84, "bid_size": 30.0, "ask": 80.34, "ask_size": 30.0, "iv": 0.3625, "open_interest": 232.0, "volume": 180.0, "delta": 0.9114, "gamma": 0.0025, "vega": 0.2756, "theta": -0.2333, "rho": 0.3398, "theo": 80.246, "change": 2.395, "open": 76.74, "high": 82.47, "low": 76.55, "tick": "up", "last_trade_price": 79.97, "last_trade_time": "2026-10-23T14:29:10", "percent_change": 3.08733, "prev_day_close": 77.5750007629394}, {"option": "QQQ261113P00630000", "bid": 2.6, "bid_size": 67.0, "ask": 2.63, "ask_size": 250.0, "iv": 0.3687, "open_interest": 1099.0, "volume": 172.0, "delta": -0.0888, "gamma": 0.0026, "vega": 0.2765, "theta": -0.2347, "rho": -0.0351, "theo": 2.6156, "change": -0.485, "open": 2.97, "high": 2.99, "low": 2.29, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-23T14:17:55", "percent_change": -15.5698, "prev_day_close": 3.11500000953674}, {"option": "QQQ261113C00635000", "bid": 75.08, "bid_size": 35.0, "ask": 75.62, "ask_size": 35.0, "iv": 0.353, "open_interest": 6.0, "volume": 188.0, "delta": 0.901, "gamma": 0.0028, "vega": 0.2992, "theta": -0.2483, "rho": 0.3382, "theo": 75.5671, "change": 2.205, "open": 74.04, "high": 77.74, "low": 73.87, "tick": "down", "last_trade_price": 75.09, "last_trade_time": "2026-10-23T14:06:17", "percent_change": 3.02532, "prev_day_close": 72.8849983215332}, {"option": "QQQ261113P00635000", "bid": 2.92, "bid_size": 30.0, "ask": 2.95, "ask_size": 354.0, "iv": 0.3606, "open_interest": 573.0, "volume": 330.0, "delta": -0.0993, "gamma": 0.0028, "vega": 0.3008, "theta": -0.2498, "rho": -0.039, "theo": 2.9263, "change": -0.56, "open": 3.36, "high": 3.36, "low": 2.63, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-10-23T14:33:07", "percent_change": -16.0458, "prev_day_close": 3.49000000953674}, {"option": "QQQ261113C00640000", "bid": 70.43, "bid_size": 30.0, "ask": 71.0, "ask_size": 30.0, "iv": 0.3456, "open_interest": 9.0, "volume": 231.0, "delta": 0.8893, "gamma": 0.0031, "vega": 0.3241, "theta": -0.2639, "rho": 0.336, "theo": 70.9316, "change": 2.33, "open": 67.47, "high": 73.04, "low": 67.47, "tick": "up", "last_trade_price": 70.7, "last_trade_time": "2026-10-23T14:09:11", "percent_change": 3.40793, "prev_day_close": 68.3699989318848}, {"option": "QQQ261113P00640000", "bid": 3.27, "bid_size": 30.0, "ask": 3.3, "ask_size": 283.0, "iv": 0.3526, "open_interest": 591.0, "volume": 387.0, "delta": -0.1112, "gamma": 0.0032, "vega": 0.325, "theta": -0.2656, "rho": -0.0438, "theo": 3.28, "change": -0.605, "open": 3.95, "high": 3.95, "low": 2.9, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-10-23T14:17:51", "percent_change": -15.4534, "prev_day_close": 3.91500008106232}, {"option": "QQQ261113C00645000", "bid": 65.86, "bid_size": 45.0, "ask": 66.43, "ask_size": 30.0, "iv": 0.3381, "open_interest": 30.0, "volume": 152.0, "delta": 0.8762, "gamma": 0.0035, "vega": 0.3506, "theta": -0.2802, "rho": 0.3332, "theo": 66.345, "change": 2.345, "open": 63.04, "high": 68.42, "low": 63.04, "tick": "down", "last_trade_price": 66.21, "last_trade_time": "2026-10-23T14:05:50", "percent_change": 3.6718, "prev_day_close": 63.8650016784668}, {"option": "QQQ261113P00645000", "bid": 3.68, "bid_size": 30.0, "ask": 3.71, "ask_size": 203.0, "iv": 0.3447, "open_interest": 1363.0, "volume": 299.0, "delta": -0.1244, "gamma": 0.0035, "vega": 0.3528, "theta": -0.2821, "rho": -0.0488, "theo": 3.6824, "change": -0.69, "open": 4.37, "high": 4.47, "low": 3.25, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-10-23T14:20:23", "percent_change": -15.6818, "prev_day_close": 4.40000009536743}, {"option": "QQQ261113C00650000", "bid": 61.35, "bid_size": 30.0, "ask": 61.91, "ask_size": 30.0, "iv": 0.3312, "open_interest": 60.0, "volume": 161.0, "delta": 0.8613, "gamma": 0.0038, "vega": 0.3791, "theta": -0.2969, "rho": 0.3296, "theo": 61.8152, "change": 2.47, "open": 58.19, "high": 63.86, "low": 57.92, "tick": "down", "last_trade_price": 61.89, "last_trade_time": "2026-10-23T14:01:05", "percent_change": 4.15685, "prev_day_close": 59.420000076294}, {"option": "QQQ261113P00650000", "bid": 4.14, "bid_size": 30.0, "ask": 4.17, "ask_size": 216.0, "iv": 0.3368, "open_interest": 2054.0, "volume": 633.0, "delta": -0.1395, "gamma": 0.0039, "vega": 0.3808, "theta": -0.299, "rho": -0.0541, "theo": 4.1446, "change": -0.765, "open": 4.91, "high": 5.01, "low": 3.68, "tick": "no_change", "last_trade_price": 4.19, "last_trade_time": "2026-10-23T14:32:31", "percent_change": -15.4389, "prev_day_close": 4.95499992370606}, {"option": "QQQ261113C00655000", "bid": 57.0, "bid_size": 70.0, "ask": 57.44, "ask_size": 30.0, "iv": 0.3252, "open_interest": 12.0, "volume": 209.0, "delta": 0.8446, "gamma": 0.0042, "vega": 0.4085, "theta": -0.3138, "rho": 0.3252, "theo": 57.3502, "change": 2.63, "open": 53.95, "high": 59.39, "low": 53.89, "tick": "down", "last_trade_price": 57.64, "last_trade_time": "2026-10-23T14:00:31", "percent_change": 4.78095, "prev_day_close": 55.0100002288818}, {"option": "QQQ261113P00655000", "bid": 4.66, "bid_size": 30.0, "ask": 4.69, "ask_size": 151.0, "iv": 0.3289, "open_interest": 937.0, "volume": 268.0, "delta": -0.1564, "gamma": 0.0043, "vega": 0.4101, "theta": -0.3163, "rho": -0.061, "theo": 4.6719, "change": -0.84, "open": 5.1, "high": 5.35, "low": 4.1, "tick": "no_change", "last_trade_price": 4.74, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -15.0538, "prev_day_close": 5.57999992370606}, {"option": "QQQ261113C00660000", "bid": 52.58, "bid_size": 46.0, "ask": 53.03, "ask_size": 45.0, "iv": 0.3178, "open_interest": 43.0, "volume": 202.0, "delta": 0.8259, "gamma": 0.0047, "vega": 0.4396, "theta": -0.3309, "rho": 0.3199, "theo": 52.9584, "change": 1.835, "open": 49.53, "high": 54.86, "low": 49.53, "tick": "down", "last_trade_price": 52.7, "last_trade_time": "2026-10-23T14:09:11", "percent_change": 3.60759, "prev_day_close": 50.8649997711182}, {"option": "QQQ261113P00660000", "bid": 5.24, "bid_size": 147.0, "ask": 5.29, "ask_size": 204.0, "iv": 0.3213, "open_interest": 1661.0, "volume": 569.0, "delta": -0.1751, "gamma": 0.0047, "vega": 0.4419, "theta": -0.3335, "rho": -0.0669, "theo": 5.2674, "change": -0.96, "open": 6.35, "high": 6.35, "low": 4.65, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-10-23T14:32:29", "percent_change": -15.2623, "prev_day_close": 6.28999996185303}, {"option": "QQQ261113C00665000", "bid": 48.32, "bid_size": 65.0, "ask": 48.73, "ask_size": 30.0, "iv": 0.3107, "open_interest": 31.0, "volume": 142.0, "delta": 0.8049, "gamma": 0.0051, "vega": 0.4714, "theta": -0.3476, "rho": 0.3135, "theo": 48.651, "change": 1.59, "open": 45.79, "high": 50.57, "low": 45.57, "tick": "down", "last_trade_price": 48.25, "last_trade_time": "2026-10-23T14:18:16", "percent_change": 3.40763, "prev_day_close": 46.6599998474121}, {"option": "QQQ261113P00665000", "bid": 5.92, "bid_size": 113.0, "ask": 5.98, "ask_size": 175.0, "iv": 0.3138, "open_interest": 2230.0, "volume": 211.0, "delta": -0.1962, "gamma": 0.0052, "vega": 0.4725, "theta": -0.3506, "rho": -0.0754, "theo": 5.9523, "change": -1.035, "open": 7.1, "high": 7.17, "low": 5.33, "tick": "no_change", "last_trade_price": 6.07, "last_trade_time": "2026-10-23T14:05:26", "percent_change": -14.5672, "prev_day_close": 7.10500001907349}, {"option": "QQQ261113C00670000", "bid": 44.12, "bid_size": 70.0, "ask": 44.49, "ask_size": 30.0, "iv": 0.3035, "open_interest": 66.0, "volume": 126.0, "delta": 0.7816, "gamma": 0.0056, "vega": 0.5035, "theta": -0.3637, "rho": 0.3062, "theo": 44.4378, "change": 1.48, "open": 41.57, "high": 46.35, "low": 41.57, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-10-23T14:17:41", "percent_change": 3.48071, "prev_day_close": 42.5200004577637}, {"option": "QQQ261113P00670000", "bid": 6.7, "bid_size": 82.0, "ask": 6.76, "ask_size": 139.0, "iv": 0.3064, "open_interest": 1018.0, "volume": 252.0, "delta": -0.2198, "gamma": 0.0057, "vega": 0.5063, "theta": -0.367, "rho": -0.083, "theo": 6.732, "change": -1.22, "open": 7.69, "high": 8.19, "low": 5.96, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-23T14:26:11", "percent_change": -15.212, "prev_day_close": 8.01999974250794}, {"option": "QQQ261113C00675000", "bid": 40.15, "bid_size": 58.0, "ask": 40.4, "ask_size": 59.0, "iv": 0.2976, "open_interest": 64.0, "volume": 129.0, "delta": 0.7556, "gamma": 0.0062, "vega": 0.5357, "theta": -0.3787, "rho": 0.2975, "theo": 40.3321, "change": 1.36, "open": 37.81, "high": 41.98, "low": 37.81, "tick": "down", "last_trade_price": 39.86, "last_trade_time": "2026-10-23T14:24:36", "percent_change": 3.53247, "prev_day_close": 38.5}, {"option": "QQQ261113P00675000", "bid": 7.59, "bid_size": 30.0, "ask": 7.65, "ask_size": 155.0, "iv": 0.2989, "open_interest": 2238.0, "volume": 364.0, "delta": -0.2465, "gamma": 0.0062, "vega": 0.5375, "theta": -0.3825, "rho": -0.0931, "theo": 7.635, "change": -1.425, "open": 8.98, "high": 9.14, "low": 6.84, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-10-23T14:18:25", "percent_change": -15.7372, "prev_day_close": 9.05499982833862}, {"option": "QQQ261113C00680000", "bid": 36.3, "bid_size": 11.0, "ask": 36.39, "ask_size": 82.0, "iv": 0.2916, "open_interest": 153.0, "volume": 285.0, "delta": 0.7268, "gamma": 0.0067, "vega": 0.5667, "theta": -0.3922, "rho": 0.2877, "theo": 36.3461, "change": 1.6, "open": 34.02, "high": 38.06, "low": 33.75, "tick": "down", "last_trade_price": 36.27, "last_trade_time": "2026-10-23T14:33:11", "percent_change": 4.61494, "prev_day_close": 34.6700000762939}, {"option": "QQQ261113P00680000", "bid": 8.6, "bid_size": 30.0, "ask": 8.66, "ask_size": 106.0, "iv": 0.2916, "open_interest": 3405.0, "volume": 720.0, "delta": -0.2757, "gamma": 0.0068, "vega": 0.57, "theta": -0.3964, "rho": -0.1021, "theo": 8.6488, "change": -1.53, "open": 10.1, "high": 10.48, "low": 7.72, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-23T14:28:56", "percent_change": -14.956, "prev_day_close": 10.2300000190735}, {"option": "QQQ261113C00685000", "bid": 32.45, "bid_size": 11.0, "ask": 32.53, "ask_size": 58.0, "iv": 0.2843, "open_interest": 246.0, "volume": 120.0, "delta": 0.6952, "gamma": 0.0072, "vega": 0.5964, "theta": -0.4034, "rho": 0.2764, "theo": 32.4953, "change": 1.27, "open": 30.03, "high": 34.13, "low": 30.03, "tick": "down", "last_trade_price": 32.26, "last_trade_time": "2026-10-23T14:20:35", "percent_change": 4.0981, "prev_day_close": 30.9899997711182}, {"option": "QQQ261113P00685000", "bid": 9.75, "bid_size": 30.0, "ask": 9.81, "ask_size": 123.0, "iv": 0.2845, "open_interest": 3378.0, "volume": 1858.0, "delta": -0.3073, "gamma": 0.0073, "vega": 0.5977, "theta": -0.4078, "rho": -0.114, "theo": 9.7805, "change": -1.765, "open": 11.43, "high": 11.43, "low": 8.71, "tick": "down", "last_trade_price": 9.78, "last_trade_time": "2026-10-23T14:18:45", "percent_change": -15.288, "prev_day_close": 11.5450000762939}, {"option": "QQQ261113C00690000", "bid": 28.75, "bid_size": 62.0, "ask": 28.84, "ask_size": 45.0, "iv": 0.277, "open_interest": 245.0, "volume": 158.0, "delta": 0.6605, "gamma": 0.0077, "vega": 0.623, "theta": -0.4117, "rho": 0.2639, "theo": 28.7943, "change": 1.21, "open": 26.88, "high": 30.23, "low": 26.85, "tick": "down", "last_trade_price": 28.65, "last_trade_time": "2026-10-23T14:12:52", "percent_change": 4.40962, "prev_day_close": 27.4400005340576}, {"option": "QQQ261113P00690000", "bid": 11.04, "bid_size": 35.0, "ask": 11.11, "ask_size": 133.0, "iv": 0.2772, "open_interest": 15838.0, "volume": 470.0, "delta": -0.3425, "gamma": 0.0078, "vega": 0.6252, "theta": -0.4166, "rho": -0.1237, "theo": 11.0805, "change": -1.845, "open": 12.65, "high": 13.26, "low": 10.09, "tick": "up", "last_trade_price": 11.16, "last_trade_time": "2026-10-23T14:23:12", "percent_change": -14.1868, "prev_day_close": 13.0049996376038}, {"option": "QQQ261113C00691000", "bid": 28.03, "bid_size": 9.0, "ask": 28.12, "ask_size": 30.0, "iv": 0.2758, "open_interest": 113.0, "volume": 69.0, "delta": 0.6532, "gamma": 0.0078, "vega": 0.628, "theta": -0.413, "rho": 0.2612, "theo": 28.0737, "change": 1.085, "open": 25.85, "high": 29.34, "low": 25.85, "tick": "down", "last_trade_price": 27.86, "last_trade_time": "2026-10-23T14:20:21", "percent_change": 4.05229, "prev_day_close": 26.7750005722046}, {"option": "QQQ261113P00691000", "bid": 11.32, "bid_size": 30.0, "ask": 11.39, "ask_size": 129.0, "iv": 0.2757, "open_interest": 156.0, "volume": 45.0, "delta": -0.3499, "gamma": 0.0079, "vega": 0.6297, "theta": -0.418, "rho": -0.1266, "theo": 11.3614, "change": -1.905, "open": 12.96, "high": 12.96, "low": 10.49, "tick": "down", "last_trade_price": 11.42, "last_trade_time": "2026-10-23T14:23:12", "percent_change": -14.2964, "prev_day_close": 13.3249998092651}, {"option": "QQQ261113C00692000", "bid": 27.32, "bid_size": 9.0, "ask": 27.42, "ask_size": 67.0, "iv": 0.2745, "open_interest": 101.0, "volume": 42.0, "delta": 0.6458, "gamma": 0.0079, "vega": 0.6328, "theta": -0.4141, "rho": 0.2584, "theo": 27.36, "change": 1.135, "open": 26.15, "high": 28.59, "low": 25.7, "tick": "down", "last_trade_price": 27.24, "last_trade_time": "2026-10-23T14:11:55", "percent_change": 4.34782, "prev_day_close": 26.1050004959106}, {"option": "QQQ261113P00692000", "bid": 11.59, "bid_size": 96.0, "ask": 11.68, "ask_size": 128.0, "iv": 0.2744, "open_interest": 211.0, "volume": 20.0, "delta": -0.3575, "gamma": 0.008, "vega": 0.6342, "theta": -0.4192, "rho": -0.1297, "theo": 11.6485, "change": -2.92, "open": 13.21, "high": 13.21, "low": 10.72, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-10-23T11:41:00", "percent_change": -21.4076, "prev_day_close": 13.6399998664856}, {"option": "QQQ261113C00693000", "bid": 26.61, "bid_size": 30.0, "ask": 26.7, "ask_size": 30.0, "iv": 0.273, "open_interest": 130.0, "volume": 48.0, "delta": 0.6382, "gamma": 0.008, "vega": 0.6374, "theta": -0.4151, "rho": 0.2556, "theo": 26.6534, "change": 1.155, "open": 24.7, "high": 28.07, "low": 24.62, "tick": "down", "last_trade_price": 26.57, "last_trade_time": "2026-10-23T14:12:41", "percent_change": 4.54456, "prev_day_close": 25.414999961853}, {"option": "QQQ261113P00693000", "bid": 11.9, "bid_size": 30.0, "ask": 11.97, "ask_size": 7.0, "iv": 0.2729, "open_interest": 240.0, "volume": 13.0, "delta": -0.3651, "gamma": 0.0081, "vega": 0.6386, "theta": -0.4203, "rho": -0.132, "theo": 11.9423, "change": -2.31, "open": 13.8, "high": 13.8, "low": 11.55, "tick": "up", "last_trade_price": 11.66, "last_trade_time": "2026-10-23T12:41:19", "percent_change": -16.5354, "prev_day_close": 13.9699997901916}, {"option": "QQQ261113C00694000", "bid": 25.91, "bid_size": 30.0, "ask": 26.0, "ask_size": 30.0, "iv": 0.2716, "open_interest": 28.0, "volume": 53.0, "delta": 0.6305, "gamma": 0.0081, "vega": 0.6418, "theta": -0.4159, "rho": 0.2527, "theo": 25.9539, "change": 0.985, "open": 24.1, "high": 27.38, "low": 24.1, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-10-23T14:20:40", "percent_change": 3.97739, "prev_day_close": 24.7650003433228}, {"option": "QQQ261113P00694000", "bid": 12.2, "bid_size": 30.0, "ask": 12.27, "ask_size": 13.0, "iv": 0.2715, "open_interest": 176.0, "volume": 6.0, "delta": -0.3729, "gamma": 0.0082, "vega": 0.6428, "theta": -0.4212, "rho": -0.1352, "theo": 12.2431, "change": -2.42, "open": 12.71, "high": 13.37, "low": 11.31, "tick": "up", "last_trade_price": 11.89, "last_trade_time": "2026-10-23T12:41:51", "percent_change": -16.9113, "prev_day_close": 14.3099999427795}, {"option": "QQQ261113C00695000", "bid": 25.22, "bid_size": 10.0, "ask": 25.3, "ask_size": 63.0, "iv": 0.27, "open_interest": 405.0, "volume": 23.0, "delta": 0.6227, "gamma": 0.0082, "vega": 0.646, "theta": -0.4166, "rho": 0.2498, "theo": 25.2617, "change": 2.395, "open": 23.37, "high": 26.52, "low": 23.37, "tick": "down", "last_trade_price": 26.51, "last_trade_time": "2026-10-23T11:59:44", "percent_change": 9.93158, "prev_day_close": 24.1149997711182}, {"option": "QQQ261113P00695000", "bid": 12.51, "bid_size": 30.0, "ask": 12.58, "ask_size": 13.0, "iv": 0.2701, "open_interest": 3544.0, "volume": 1925.0, "delta": -0.3808, "gamma": 0.0084, "vega": 0.6469, "theta": -0.422, "rho": -0.1373, "theo": 12.5509, "change": -2.11, "open": 14.64, "high": 14.9, "low": 11.51, "tick": "down", "last_trade_price": 12.56, "last_trade_time": "2026-10-23T14:18:35", "percent_change": -14.3831, "prev_day_close": 14.6699995994568}, {"option": "QQQ261113C00696000", "bid": 24.54, "bid_size": 61.0, "ask": 24.63, "ask_size": 30.0, "iv": 0.2685, "open_interest": 116.0, "volume": 45.0, "delta": 0.6148, "gamma": 0.0083, "vega": 0.6499, "theta": -0.4171, "rho": 0.2469, "theo": 24.5769, "change": 1.415, "open": 22.57, "high": 25.48, "low": 22.56, "tick": "down", "last_trade_price": 24.87, "last_trade_time": "2026-10-23T11:44:59", "percent_change": 6.03283, "prev_day_close": 23.4549999237061}, {"option": "QQQ261113P00696000", "bid": 12.81, "bid_size": 80.0, "ask": 12.9, "ask_size": 114.0, "iv": 0.2688, "open_interest": 450.0, "volume": 35.0, "delta": -0.3889, "gamma": 0.0084, "vega": 0.6508, "theta": -0.4226, "rho": -0.1397, "theo": 12.8668, "change": -2.435, "open": 13.89, "high": 13.89, "low": 11.83, "tick": "up", "last_trade_price": 12.57, "last_trade_time": "2026-10-23T12:41:19", "percent_change": -16.2279, "prev_day_close": 15.0050001144409}, {"option": "QQQ261113C00697000", "bid": 23.86, "bid_size": 30.0, "ask": 23.97, "ask_size": 30.0, "iv": 0.2671, "open_interest": 101.0, "volume": 35.0, "delta": 0.6068, "gamma": 0.0084, "vega": 0.6536, "theta": -0.4174, "rho": 0.2439, "theo": 23.8996, "change": 0.885, "open": 23.76, "high": 24.44, "low": 23.57, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-10-23T14:29:08", "percent_change": 3.87903, "prev_day_close": 22.8149995803833}, {"option": "QQQ261113P00697000", "bid": 13.15, "bid_size": 30.0, "ask": 13.23, "ask_size": 74.0, "iv": 0.2673, "open_interest": 390.0, "volume": 8.0, "delta": -0.397, "gamma": 0.0086, "vega": 0.6544, "theta": -0.423, "rho": -0.142, "theo": 13.1901, "change": -2.01, "open": 12.76, "high": 13.36, "low": 12.39, "tick": "up", "last_trade_price": 13.36, "last_trade_time": "2026-10-23T14:08:50", "percent_change": -13.0774, "prev_day_close": 15.3699998855591}, {"option": "QQQ261113C00698000", "bid": 23.19, "bid_size": 30.0, "ask": 23.28, "ask_size": 58.0, "iv": 0.2659, "open_interest": 118.0, "volume": 52.0, "delta": 0.5986, "gamma": 0.0085, "vega": 0.6572, "theta": -0.4176, "rho": 0.2409, "theo": 23.23, "change": 0.875, "open": 22.94, "high": 24.04, "low": 22.94, "tick": "down", "last_trade_price": 23.06, "last_trade_time": "2026-10-23T14:04:49", "percent_change": 3.9441, "prev_day_close": 22.1850004196167}, {"option": "QQQ261113P00698000", "bid": 13.49, "bid_size": 30.0, "ask": 13.56, "ask_size": 12.0, "iv": 0.266, "open_interest": 287.0, "volume": 19.0, "delta": -0.4053, "gamma": 0.0086, "vega": 0.6584, "theta": -0.4233, "rho": -0.1425, "theo": 13.5235, "change": -3.31, "open": 15.54, "high": 15.54, "low": 12.43, "tick": "down", "last_trade_price": 12.43, "last_trade_time": "2026-10-23T10:57:39", "percent_change": -21.0292, "prev_day_close": 15.7400002479553}, {"option": "QQQ261113C00699000", "bid": 22.53, "bid_size": 30.0, "ask": 22.61, "ask_size": 88.0, "iv": 0.2645, "open_interest": 153.0, "volume": 12.0, "delta": 0.5903, "gamma": 0.0086, "vega": 0.6605, "theta": -0.4176, "rho": 0.2377, "theo": 22.5684, "change": 2.405, "open": 22.49, "high": 23.96, "low": 22.49, "tick": "up", "last_trade_price": 23.96, "last_trade_time": "2026-10-23T12:03:15", "percent_change": 11.1575, "prev_day_close": 21.5549993515015}, {"option": "QQQ261113P00699000", "bid": 13.82, "bid_size": 30.0, "ask": 13.9, "ask_size": 88.0, "iv": 0.2644, "open_interest": 229.0, "volume": 53.0, "delta": -0.4138, "gamma": 0.0087, "vega": 0.6614, "theta": -0.4234, "rho": -0.1456, "theo": 13.8651, "change": -2.395, "open": 15.84, "high": 15.84, "low": 12.75, "tick": "down", "last_trade_price": 13.72, "last_trade_time": "2026-10-23T13:59:24", "percent_change": -14.8619, "prev_day_close": 16.1150007247925}, {"option": "QQQ261113C00700000", "bid": 21.88, "bid_size": 10.0, "ask": 21.95, "ask_size": 30.0, "iv": 0.263, "open_interest": 350.0, "volume": 65.0, "delta": 0.5819, "gamma": 0.0087, "vega": 0.6636, "theta": -0.4173, "rho": 0.2344, "theo": 21.915, "change": 0.69, "open": 20.09, "high": 22.64, "low": 20.09, "tick": "down", "last_trade_price": 21.64, "last_trade_time": "2026-10-23T14:27:43", "percent_change": 3.29356, "prev_day_close": 20.9499998092651}, {"option": "QQQ261113P00700000", "bid": 14.17, "bid_size": 30.0, "ask": 14.24, "ask_size": 7.0, "iv": 0.263, "open_interest": 3317.0, "volume": 976.0, "delta": -0.4223, "gamma": 0.0088, "vega": 0.6642, "theta": -0.4233, "rho": -0.149, "theo": 14.2142, "change": -2.165, "open": 16.64, "high": 16.91, "low": 12.88, "tick": "down", "last_trade_price": 14.34, "last_trade_time": "2026-10-23T14:31:36", "percent_change": -13.1172, "prev_day_close": 16.5050001144409}, {"option": "QQQ261113C00701000", "bid": 21.24, "bid_size": 11.0, "ask": 21.33, "ask_size": 30.0, "iv": 0.2618, "open_interest": 205.0, "volume": 144.0, "delta": 0.5734, "gamma": 0.0088, "vega": 0.6664, "theta": -0.4169, "rho": 0.2312, "theo": 21.27, "change": 0.74, "open": 19.7, "high": 22.56, "low": 19.69, "tick": "down", "last_trade_price": 21.08, "last_trade_time": "2026-10-23T14:29:49", "percent_change": 3.63815, "prev_day_close": 20.3400001525879}, {"option": "QQQ261113P00701000", "bid": 14.53, "bid_size": 30.0, "ask": 14.61, "ask_size": 81.0, "iv": 0.2617, "open_interest": 201.0, "volume": 47.0, "delta": -0.431, "gamma": 0.0089, "vega": 0.6668, "theta": -0.423, "rho": -0.1514, "theo": 14.5708, "change": -2.12, "open": 17.22, "high": 17.22, "low": 13.41, "tick": "no_change", "last_trade_price": 14.77, "last_trade_time": "2026-10-23T13:20:23", "percent_change": -12.5518, "prev_day_close": 16.8899993896484}, {"option": "QQQ261113C00702000", "bid": 20.6, "bid_size": 11.0, "ask": 20.68, "ask_size": 59.0, "iv": 0.2602, "open_interest": 174.0, "volume": 27.0, "delta": 0.5648, "gamma": 0.0089, "vega": 0.6689, "theta": -0.4163, "rho": 0.2278, "theo": 20.6335, "change": 0.6, "open": 19.23, "high": 21.71, "low": 19.23, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-10-23T13:45:30", "percent_change": 3.03797, "prev_day_close": 19.75}, {"option": "QQQ261113P00702000", "bid": 14.88, "bid_size": 30.0, "ask": 14.97, "ask_size": 83.0, "iv": 0.2603, "open_interest": 270.0, "volume": 39.0, "delta": -0.4398, "gamma": 0.009, "vega": 0.6691, "theta": -0.4225, "rho": -0.155, "theo": 14.9359, "change": -2.165, "open": 17.46, "high": 17.46, "low": 13.86, "tick": "up", "last_trade_price": 15.13, "last_trade_time": "2026-10-23T14:08:50", "percent_change": -12.5181, "prev_day_close": 17.2950000762939}, {"option": "QQQ261113C00703000", "bid": 19.98, "bid_size": 15.0, "ask": 20.05, "ask_size": 30.0, "iv": 0.2589, "open_interest": 69.0, "volume": 38.0, "delta": 0.5561, "gamma": 0.0089, "vega": 0.6711, "theta": -0.4155, "rho": 0.2245, "theo": 20.0056, "change": 0.725, "open": 18.24, "high": 20.6, "low": 18.24, "tick": "down", "last_trade_price": 19.87, "last_trade_time": "2026-10-23T14:11:40", "percent_change": 3.78689, "prev_day_close": 19.1449995040894}, {"option": "QQQ261113P00703000", "bid": 15.26, "bid_size": 30.0, "ask": 15.35, "ask_size": 69.0, "iv": 0.2589, "open_interest": 163.0, "volume": 28.0, "delta": -0.4487, "gamma": 0.0091, "vega": 0.6711, "theta": -0.4219, "rho": -0.1571, "theo": 15.3091, "change": -2.79, "open": 16.57, "high": 16.89, "low": 14.36, "tick": "down", "last_trade_price": 14.92, "last_trade_time": "2026-10-23T12:43:52", "percent_change": -15.7538, "prev_day_close": 17.710000038147}, {"option": "QQQ261113C00704000", "bid": 19.36, "bid_size": 30.0, "ask": 19.45, "ask_size": 30.0, "iv": 0.2574, "open_interest": 98.0, "volume": 46.0, "delta": 0.5472, "gamma": 0.009, "vega": 0.673, "theta": -0.4145, "rho": 0.2211, "theo": 19.3865, "change": 0.94, "open": 18.21, "high": 20.71, "low": 18.21, "tick": "up", "last_trade_price": 19.51, "last_trade_time": "2026-10-23T14:02:14", "percent_change": 5.06193, "prev_day_close": 18.5699996948242}, {"option": "QQQ261113P00704000", "bid": 15.65, "bid_size": 30.0, "ask": 15.73, "ask_size": 7.0, "iv": 0.2575, "open_interest": 434.0, "volume": 80.0, "delta": -0.4577, "gamma": 0.0092, "vega": 0.6728, "theta": -0.421, "rho": -0.1596, "theo": 15.6919, "change": -2.44, "open": 18.22, "high": 18.22, "low": 14.58, "tick": "down", "last_trade_price": 15.69, "last_trade_time": "2026-10-23T13:58:13", "percent_change": -13.4584, "prev_day_close": 18.1299991607666}, {"option": "QQQ261113C00705000", "bid": 18.75, "bid_size": 15.0, "ask": 18.81, "ask_size": 49.0, "iv": 0.256, "open_interest": 315.0, "volume": 328.0, "delta": 0.5383, "gamma": 0.0091, "vega": 0.6746, "theta": -0.4133, "rho": 0.2177, "theo": 18.7761, "change": 0.52, "open": 18.02, "high": 20.15, "low": 17.87, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-23T14:23:54", "percent_change": 2.8921, "prev_day_close": 17.9799995422363}, {"option": "QQQ261113P00705000", "bid": 16.05, "bid_size": 30.0, "ask": 16.12, "ask_size": 7.0, "iv": 0.2562, "open_interest": 1553.0, "volume": 246.0, "delta": -0.4668, "gamma": 0.0092, "vega": 0.6742, "theta": -0.42, "rho": -0.1616, "theo": 16.0837, "change": -2.41, "open": 18.71, "high": 19.01, "low": 14.63, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-10-23T14:33:08", "percent_change": -12.9849, "prev_day_close": 18.5600004196167}, {"option": "QQQ261113C00706000", "bid": 18.15, "bid_size": 11.0, "ask": 18.24, "ask_size": 32.0, "iv": 0.2549, "open_interest": 103.0, "volume": 100.0, "delta": 0.5292, "gamma": 0.0092, "vega": 0.6759, "theta": -0.4119, "rho": 0.2142, "theo": 18.1749, "change": 0.75, "open": 16.95, "high": 19.69, "low": 16.95, "tick": "up", "last_trade_price": 18.17, "last_trade_time": "2026-10-23T14:06:09", "percent_change": 4.3054, "prev_day_close": 17.4200000762939}, {"option": "QQQ261113P00706000", "bid": 16.44, "bid_size": 30.0, "ask": 16.53, "ask_size": 74.0, "iv": 0.2546, "open_interest": 287.0, "volume": 43.0, "delta": -0.4761, "gamma": 0.0093, "vega": 0.675, "theta": -0.4186, "rho": -0.1622, "theo": 16.4871, "change": -2.315, "open": 19.08, "high": 19.08, "low": 15.01, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-10-23T14:24:50", "percent_change": -12.1746, "prev_day_close": 19.0150003433228}, {"option": "QQQ261113C00707000", "bid": 17.55, "bid_size": 61.0, "ask": 17.63, "ask_size": 30.0, "iv": 0.2534, "open_interest": 88.0, "volume": 62.0, "delta": 0.52, "gamma": 0.0092, "vega": 0.6768, "theta": -0.4103, "rho": 0.2107, "theo": 17.5829, "change": 0.64, "open": 15.91, "high": 18.61, "low": 15.91, "tick": "down", "last_trade_price": 17.51, "last_trade_time": "2026-10-23T14:11:31", "percent_change": 3.79372, "prev_day_close": 16.8699998855591}, {"option": "QQQ261113P00707000", "bid": 16.85, "bid_size": 30.0, "ask": 16.94, "ask_size": 1.0, "iv": 0.2533, "open_interest": 483.0, "volume": 105.0, "delta": -0.4854, "gamma": 0.0094, "vega": 0.6758, "theta": -0.4171, "rho": -0.1653, "theo": 16.9001, "change": -3.055, "open": 17.29, "high": 17.33, "low": 15.65, "tick": "no_change", "last_trade_price": 16.41, "last_trade_time": "2026-10-23T12:45:19", "percent_change": -15.6948, "prev_day_close": 19.4650001525879}, {"option": "QQQ261113C00708000", "bid": 16.97, "bid_size": 78.0, "ask": 17.04, "ask_size": 98.0, "iv": 0.252, "open_interest": 209.0, "volume": 141.0, "delta": 0.5108, "gamma": 0.0093, "vega": 0.6774, "theta": -0.4084, "rho": 0.207, "theo": 17.0005, "change": 0.68, "open": 16.78, "high": 18.41, "low": 16.44, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-23T14:12:33", "percent_change": 4.16667, "prev_day_close": 16.3199996948242}, {"option": "QQQ261113P00708000", "bid": 17.27, "bid_size": 30.0, "ask": 17.36, "ask_size": 1.0, "iv": 0.2519, "open_interest": 198.0, "volume": 107.0, "delta": -0.4949, "gamma": 0.0094, "vega": 0.6764, "theta": -0.4154, "rho": -0.1686, "theo": 17.3216, "change": -2.17, "open": 20.3, "high": 20.48, "low": 15.93, "tick": "up", "last_trade_price": 17.76, "last_trade_time": "2026-10-23T13:56:32", "percent_change": -10.8881, "prev_day_close": 19.9300003051758}, {"option": "QQQ261113C00709000", "bid": 16.4, "bid_size": 64.0, "ask": 16.47, "ask_size": 89.0, "iv": 0.2507, "open_interest": 165.0, "volume": 20.0, "delta": 0.5014, "gamma": 0.0093, "vega": 0.6777, "theta": -0.4064, "rho": 0.2033, "theo": 16.428, "change": 0.64, "open": 15.39, "high": 17.93, "low": 15.39, "tick": "up", "last_trade_price": 16.41, "last_trade_time": "2026-10-23T13:51:45", "percent_change": 4.05834, "prev_day_close": 15.7699999809265}, {"option": "QQQ261113P00709000", "bid": 17.71, "bid_size": 30.0, "ask": 17.8, "ask_size": 68.0, "iv": 0.2506, "open_interest": 252.0, "volume": 88.0, "delta": -0.5044, "gamma": 0.0095, "vega": 0.6763, "theta": -0.4136, "rho": -0.1714, "theo": 17.7523, "change": -2.56, "open": 18.65, "high": 18.65, "low": 16.3, "tick": "up", "last_trade_price": 17.84, "last_trade_time": "2026-10-23T12:54:44", "percent_change": -12.549, "prev_day_close": 20.3999996185303}, {"option": "QQQ261113C00710000", "bid": 15.84, "bid_size": 83.0, "ask": 15.92, "ask_size": 77.0, "iv": 0.2493, "open_interest": 369.0, "volume": 377.0, "delta": 0.492, "gamma": 0.0094, "vega": 0.6776, "theta": -0.4041, "rho": 0.1996, "theo": 15.8653, "change": 0.49, "open": 14.97, "high": 17.0, "low": 14.53, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-10-23T14:26:42", "percent_change": 3.21101, "prev_day_close": 15.2599997520447}, {"option": "QQQ261113P00710000", "bid": 18.15, "bid_size": 5.0, "ask": 18.24, "ask_size": 69.0, "iv": 0.2493, "open_interest": 1886.0, "volume": 1545.0, "delta": -0.5141, "gamma": 0.0096, "vega": 0.6762, "theta": -0.4114, "rho": -0.1742, "theo": 18.1924, "change": -2.595, "open": 21.29, "high": 21.33, "low": 16.64, "tick": "down", "last_trade_price": 18.26, "last_trade_time": "2026-10-23T14:02:30", "percent_change": -12.4431, "prev_day_close": 20.8550004959106}, {"option": "QQQ261113C00711000", "bid": 15.29, "bid_size": 90.0, "ask": 15.37, "ask_size": 90.0, "iv": 0.248, "open_interest": 199.0, "volume": 14.0, "delta": 0.4825, "gamma": 0.0094, "vega": 0.6771, "theta": -0.4016, "rho": 0.1959, "theo": 15.3125, "change": 0.315, "open": 15.33, "high": 16.41, "low": 15.06, "tick": "down", "last_trade_price": 15.06, "last_trade_time": "2026-10-23T13:38:48", "percent_change": 2.13632, "prev_day_close": 14.7449998855591}, {"option": "QQQ261113P00711000", "bid": 18.59, "bid_size": 30.0, "ask": 18.69, "ask_size": 30.0, "iv": 0.248, "open_interest": 290.0, "volume": 57.0, "delta": -0.5238, "gamma": 0.0096, "vega": 0.6752, "theta": -0.4091, "rho": -0.1767, "theo": 18.6426, "change": -2.19, "open": 21.8, "high": 21.8, "low": 17.26, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-10-23T13:22:19", "percent_change": -10.2624, "prev_day_close": 21.3400001525879}, {"option": "QQQ261113C00712000", "bid": 14.74, "bid_size": 69.0, "ask": 14.83, "ask_size": 31.0, "iv": 0.2466, "open_interest": 238.0, "volume": 21.0, "delta": 0.4729, "gamma": 0.0095, "vega": 0.6762, "theta": -0.3989, "rho": 0.1922, "theo": 14.7698, "change": 0.57, "open": 13.64, "high": 14.81, "low": 13.64, "tick": "up", "last_trade_price": 14.81, "last_trade_time": "2026-10-23T10:08:46", "percent_change": 4.00281, "prev_day_close": 14.2399997711182}, {"option": "QQQ261113P00712000", "bid": 19.06, "bid_size": 30.0, "ask": 19.15, "ask_size": 82.0, "iv": 0.2466, "open_interest": 397.0, "volume": 24.0, "delta": -0.5336, "gamma": 0.0096, "vega": 0.6741, "theta": -0.4066, "rho": -0.1775, "theo": 19.1037, "change": -3.375, "open": 21.0, "high": 21.05, "low": 17.97, "tick": "down", "last_trade_price": 18.47, "last_trade_time": "2026-10-23T12:48:38", "percent_change": -15.4498, "prev_day_close": 21.8450002670288}, {"option": "QQQ261113C00713000", "bid": 14.21, "bid_size": 60.0, "ask": 14.28, "ask_size": 95.0, "iv": 0.2454, "open_interest": 215.0, "volume": 7.0, "delta": 0.4632, "gamma": 0.0095, "vega": 0.675, "theta": -0.3959, "rho": 0.1884, "theo": 14.2373, "change": 0.305, "open": 13.91, "high": 15.0, "low": 13.91, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-10-23T13:52:49", "percent_change": 2.21899, "prev_day_close": 13.7449998855591}, {"option": "QQQ261113P00713000", "bid": 19.53, "bid_size": 30.0, "ask": 19.62, "ask_size": 10.0, "iv": 0.2453, "open_interest": 679.0, "volume": 131.0, "delta": -0.5435, "gamma": 0.0097, "vega": 0.6712, "theta": -0.4038, "rho": -0.1778, "theo": 19.5764, "change": -2.265, "open": 23.12, "high": 23.12, "low": 18.76, "tick": "up", "last_trade_price": 20.09, "last_trade_time": "2026-10-23T13:19:07", "percent_change": -10.132, "prev_day_close": 22.3549995422363}, {"option": "QQQ261113C00714000", "bid": 13.69, "bid_size": 30.0, "ask": 13.77, "ask_size": 94.0, "iv": 0.2441, "open_interest": 1757.0, "volume": 26.0, "delta": 0.4535, "gamma": 0.0095, "vega": 0.6733, "theta": -0.3928, "rho": 0.1846, "theo": 13.7152, "change": 1.15, "open": 12.3, "high": 14.39, "low": 12.26, "tick": "up", "last_trade_price": 14.39, "last_trade_time": "2026-10-23T11:55:09", "percent_change": 8.6858, "prev_day_close": 13.2400002479553}, {"option": "QQQ261113P00714000", "bid": 20.0, "bid_size": 30.0, "ask": 20.11, "ask_size": 78.0, "iv": 0.244, "open_interest": 159.0, "volume": 26.0, "delta": -0.5535, "gamma": 0.0097, "vega": 0.6691, "theta": -0.4008, "rho": -0.1805, "theo": 20.0619, "change": -2.395, "open": 23.06, "high": 23.06, "low": 18.79, "tick": "up", "last_trade_price": 20.49, "last_trade_time": "2026-10-23T13:56:32", "percent_change": -10.4654, "prev_day_close": 22.8850002288818}, {"option": "QQQ261113C00715000", "bid": 13.18, "bid_size": 14.0, "ask": 13.24, "ask_size": 89.0, "iv": 0.2426, "open_interest": 693.0, "volume": 127.0, "delta": 0.4437, "gamma": 0.0095, "vega": 0.6712, "theta": -0.3894, "rho": 0.1806, "theo": 13.2037, "change": 0.305, "open": 12.7, "high": 14.21, "low": 12.11, "tick": "down", "last_trade_price": 13.08, "last_trade_time": "2026-10-23T14:04:28", "percent_change": 2.38747, "prev_day_close": 12.7750000953674}, {"option": "QQQ261113P00715000", "bid": 20.51, "bid_size": 30.0, "ask": 20.6, "ask_size": 9.0, "iv": 0.2427, "open_interest": 3260.0, "volume": 79.0, "delta": -0.5636, "gamma": 0.0098, "vega": 0.6674, "theta": -0.3976, "rho": -0.1836, "theo": 20.5566, "change": -2.615, "open": 24.0, "high": 24.0, "low": 19.17, "tick": "up", "last_trade_price": 20.78, "last_trade_time": "2026-10-23T13:57:14", "percent_change": -11.1776, "prev_day_close": 23.3949995040894}, {"option": "QQQ261113C00716000", "bid": 12.68, "bid_size": 14.0, "ask": 12.75, "ask_size": 75.0, "iv": 0.2414, "open_interest": 219.0, "volume": 11.0, "delta": 0.4339, "gamma": 0.0096, "vega": 0.6687, "theta": -0.3858, "rho": 0.1767, "theo": 12.7032, "change": 0.15, "open": 11.9, "high": 12.46, "low": 11.9, "tick": "no_change", "last_trade_price": 12.46, "last_trade_time": "2026-10-23T10:20:53", "percent_change": 1.21852, "prev_day_close": 12.3099999427795}, {"option": "QQQ261113P00716000", "bid": 21.0, "bid_size": 30.0, "ask": 21.11, "ask_size": 30.0, "iv": 0.2415, "open_interest": 165.0, "volume": 99.0, "delta": -0.5737, "gamma": 0.0098, "vega": 0.6647, "theta": -0.3942, "rho": -0.1865, "theo": 21.0614, "change": -2.455, "open": 24.08, "high": 24.08, "low": 19.82, "tick": "up", "last_trade_price": 21.49, "last_trade_time": "2026-10-23T13:41:44", "percent_change": -10.2527, "prev_day_close": 23.9449996948242}, {"option": "QQQ261113C00717000", "bid": 12.19, "bid_size": 77.0, "ask": 12.26, "ask_size": 97.0, "iv": 0.2402, "open_interest": 247.0, "volume": 23.0, "delta": 0.424, "gamma": 0.0096, "vega": 0.6658, "theta": -0.3819, "rho": 0.1727, "theo": 12.2136, "change": 0.63, "open": 11.91, "high": 12.48, "low": 11.91, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-10-23T12:24:51", "percent_change": 5.31646, "prev_day_close": 11.8499999046326}, {"option": "QQQ261113P00717000", "bid": 21.53, "bid_size": 30.0, "ask": 21.63, "ask_size": 83.0, "iv": 0.2401, "open_interest": 591.0, "volume": 13.0, "delta": -0.5839, "gamma": 0.0098, "vega": 0.6618, "theta": -0.3906, "rho": -0.1884, "theo": 21.5766, "change": -3.065, "open": 22.88, "high": 23.17, "low": 21.43, "tick": "down", "last_trade_price": 21.43, "last_trade_time": "2026-10-23T13:58:14", "percent_change": -12.5128, "prev_day_close": 24.4949998855591}, {"option": "QQQ261113C00718000", "bid": 11.71, "bid_size": 102.0, "ask": 11.78, "ask_size": 30.0, "iv": 0.239, "open_interest": 83.0, "volume": 4.0, "delta": 0.414, "gamma": 0.0096, "vega": 0.6624, "theta": -0.3779, "rho": 0.1688, "theo": 11.735, "change": -0.01, "open": 11.39, "high": 11.39, "low": 11.39, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-10-23T09:46:49", "percent_change": -0.0877201, "prev_day_close": 11.4000000953674}, {"option": "QQQ261113P00718000", "bid": 22.05, "bid_size": 30.0, "ask": 22.15, "ask_size": 80.0, "iv": 0.2391, "open_interest": 260.0, "volume": 77.0, "delta": -0.5946, "gamma": 0.0098, "vega": 0.6576, "theta": -0.3869, "rho": -0.1912, "theo": 22.1523, "change": -3.11, "open": 24.17, "high": 24.17, "low": 21.38, "tick": "no_change", "last_trade_price": 21.95, "last_trade_time": "2026-10-23T13:58:14", "percent_change": -12.4102, "prev_day_close": 25.0599994659424}, {"option": "QQQ261113C00719000", "bid": 11.25, "bid_size": 21.0, "ask": 11.32, "ask_size": 100.0, "iv": 0.2377, "open_interest": 113.0, "volume": 19.0, "delta": 0.4041, "gamma": 0.0096, "vega": 0.6587, "theta": -0.3736, "rho": 0.1649, "theo": 11.2674, "change": 0.31, "open": 11.36, "high": 11.91, "low": 11.25, "tick": "down", "last_trade_price": 11.27, "last_trade_time": "2026-10-23T14:05:52", "percent_change": 2.82847, "prev_day_close": 10.960000038147}, {"option": "QQQ261113P00719000", "bid": 22.58, "bid_size": 30.0, "ask": 22.7, "ask_size": 59.0, "iv": 0.2379, "open_interest": 307.0, "volume": 93.0, "delta": -0.6048, "gamma": 0.0098, "vega": 0.6531, "theta": -0.3829, "rho": -0.1917, "theo": 22.6913, "change": -2.27, "open": 23.54, "high": 23.54, "low": 21.28, "tick": "up", "last_trade_price": 23.36, "last_trade_time": "2026-10-23T13:17:36", "percent_change": -8.85681, "prev_day_close": 25.6300001144409}, {"option": "QQQ261113C00720000", "bid": 10.79, "bid_size": 86.0, "ask": 10.85, "ask_size": 118.0, "iv": 0.2365, "open_interest": 1083.0, "volume": 351.0, "delta": 0.3941, "gamma": 0.0095, "vega": 0.6546, "theta": -0.3691, "rho": 0.1609, "theo": 10.8109, "change": 0.17, "open": 10.05, "high": 11.72, "low": 10.05, "tick": "no_change", "last_trade_price": 10.72, "last_trade_time": "2026-10-23T14:30:10", "percent_change": 1.61137, "prev_day_close": 10.5500001907349}, {"option": "QQQ261113P00720000", "bid": 23.15, "bid_size": 30.0, "ask": 23.25, "ask_size": 9.0, "iv": 0.2367, "open_interest": 7944.0, "volume": 123.0, "delta": -0.6151, "gamma": 0.0098, "vega": 0.6467, "theta": -0.3786, "rho": -0.1896, "theo": 23.2433, "change": -2.83, "open": 26.86, "high": 26.86, "low": 21.68, "tick": "down", "last_trade_price": 23.37, "last_trade_time": "2026-10-23T14:26:37", "percent_change": -10.8015, "prev_day_close": 26.2000007629395}, {"option": "QQQ261113C00721000", "bid": 10.35, "bid_size": 30.0, "ask": 10.42, "ask_size": 21.0, "iv": 0.2352, "open_interest": 160.0, "volume": 23.0, "delta": 0.3841, "gamma": 0.0095, "vega": 0.65, "theta": -0.3644, "rho": 0.1569, "theo": 10.3657, "change": 0.465, "open": 9.6, "high": 11.06, "low": 9.6, "tick": "down", "last_trade_price": 10.58, "last_trade_time": "2026-10-23T13:58:16", "percent_change": 4.59713, "prev_day_close": 10.1150002479553}, {"option": "QQQ261113P00721000", "bid": 23.7, "bid_size": 30.0, "ask": 23.81, "ask_size": 30.0, "iv": 0.2353, "open_interest": 280.0, "volume": 79.0, "delta": -0.625, "gamma": 0.0098, "vega": 0.6412, "theta": -0.374, "rho": -0.1931, "theo": 23.7575, "change": -2.965, "open": 27.23, "high": 27.23, "low": 22.37, "tick": "up", "last_trade_price": 23.92, "last_trade_time": "2026-10-23T13:05:14", "percent_change": -11.0285, "prev_day_close": 26.8850002288818}, {"option": "QQQ261113C00722000", "bid": 9.92, "bid_size": 17.0, "ask": 9.97, "ask_size": 30.0, "iv": 0.234, "open_interest": 296.0, "volume": 7.0, "delta": 0.3741, "gamma": 0.0095, "vega": 0.6449, "theta": -0.3596, "rho": 0.1529, "theo": 9.9318, "change": 0.29, "open": 10.02, "high": 10.47, "low": 10.02, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-10-23T13:12:58", "percent_change": 2.98047, "prev_day_close": 9.73000001907349}, {"option": "QQQ261113P00722000", "bid": 24.28, "bid_size": 30.0, "ask": 24.39, "ask_size": 30.0, "iv": 0.2341, "open_interest": 153.0, "volume": 3.0, "delta": -0.6358, "gamma": 0.0098, "vega": 0.6365, "theta": -0.3695, "rho": -0.1959, "theo": 24.3837, "change": -4.76, "open": 27.03, "high": 27.03, "low": 22.7, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-10-23T12:03:40", "percent_change": -17.3343, "prev_day_close": 27.460000038147}, {"option": "QQQ261113C00723000", "bid": 9.49, "bid_size": 143.0, "ask": 9.55, "ask_size": 141.0, "iv": 0.2329, "open_interest": 361.0, "volume": 40.0, "delta": 0.3641, "gamma": 0.0095, "vega": 0.6393, "theta": -0.3545, "rho": 0.1488, "theo": 9.5096, "change": 0.045, "open": 9.28, "high": 10.33, "low": 9.25, "tick": "down", "last_trade_price": 9.38, "last_trade_time": "2026-10-23T14:28:37", "percent_change": 0.482056, "prev_day_close": 9.33500003814697}, {"option": "QQQ261113P00723000", "bid": 24.87, "bid_size": 30.0, "ask": 24.97, "ask_size": 9.0, "iv": 0.2331, "open_interest": 238.0, "volume": 52.0, "delta": -0.6461, "gamma": 0.0097, "vega": 0.631, "theta": -0.3647, "rho": -0.1988, "theo": 24.9697, "change": -2.3, "open": 24.04, "high": 25.82, "low": 24.04, "tick": "up", "last_trade_price": 25.82, "last_trade_time": "2026-10-23T13:34:36", "percent_change": -8.17923, "prev_day_close": 28.1199998855591}, {"option": "QQQ261113C00724000", "bid": 9.08, "bid_size": 118.0, "ask": 9.14, "ask_size": 121.0, "iv": 0.2316, "open_interest": 249.0, "volume": 98.0, "delta": 0.3542, "gamma": 0.0094, "vega": 0.6333, "theta": -0.3492, "rho": 0.1448, "theo": 9.099, "change": 0.1, "open": 8.48, "high": 9.95, "low": 8.48, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-10-23T14:14:52", "percent_change": 1.11732, "prev_day_close": 8.94999980926514}, {"option": "QQQ261113P00724000", "bid": 25.47, "bid_size": 30.0, "ask": 25.57, "ask_size": 9.0, "iv": 0.232, "open_interest": 158.0, "volume": 35.0, "delta": -0.6564, "gamma": 0.0097, "vega": 0.6248, "theta": -0.3597, "rho": -0.1998, "theo": 25.5669, "change": -3.0, "open": 26.44, "high": 26.44, "low": 25.05, "tick": "down", "last_trade_price": 25.72, "last_trade_time": "2026-10-23T13:49:45", "percent_change": -10.4457, "prev_day_close": 28.7199993133545}, {"option": "QQQ261113C00725000", "bid": 8.68, "bid_size": 138.0, "ask": 8.73, "ask_size": 123.0, "iv": 0.2305, "open_interest": 1523.0, "volume": 626.0, "delta": 0.3442, "gamma": 0.0094, "vega": 0.627, "theta": -0.3437, "rho": 0.1408, "theo": 8.6999, "change": -0.025, "open": 8.24, "high": 9.56, "low": 8.1, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-10-23T14:24:48", "percent_change": -0.291543, "prev_day_close": 8.57499980926514}, {"option": "QQQ261113P00725000", "bid": 26.07, "bid_size": 30.0, "ask": 26.18, "ask_size": 56.0, "iv": 0.2309, "open_interest": 17495.0, "volume": 85.0, "delta": -0.6667, "gamma": 0.0096, "vega": 0.6175, "theta": -0.3545, "rho": -0.2012, "theo": 26.1761, "change": -3.53, "open": 29.7, "high": 30.05, "low": 24.44, "tick": "down", "last_trade_price": 25.85, "last_trade_time": "2026-10-23T13:58:29", "percent_change": -12.015, "prev_day_close": 29.3800001144409}, {"option": "QQQ261113C00726000", "bid": 8.3, "bid_size": 25.0, "ask": 8.35, "ask_size": 30.0, "iv": 0.2294, "open_interest": 425.0, "volume": 46.0, "delta": 0.3343, "gamma": 0.0093, "vega": 0.6203, "theta": -0.3381, "rho": 0.1368, "theo": 8.3123, "change": 0.055, "open": 8.12, "high": 9.05, "low": 8.07, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-10-23T14:16:41", "percent_change": 0.669505, "prev_day_close": 8.21500015258789}, {"option": "QQQ261113P00726000", "bid": 26.7, "bid_size": 30.0, "ask": 26.98, "ask_size": 48.0, "iv": 0.2308, "open_interest": 282.0, "volume": 94.0, "delta": -0.6765, "gamma": 0.0096, "vega": 0.6097, "theta": -0.349, "rho": -0.1975, "theo": 26.7444, "change": -4.57, "open": 30.4, "high": 30.4, "low": 25.29, "tick": "up", "last_trade_price": 25.44, "last_trade_time": "2026-10-23T11:53:23", "percent_change": -15.2283, "prev_day_close": 30.0100002288818}, {"option": "QQQ261113C00727000", "bid": 7.92, "bid_size": 130.0, "ask": 7.97, "ask_size": 30.0, "iv": 0.2285, "open_interest": 1468.0, "volume": 30.0, "delta": 0.324, "gamma": 0.0092, "vega": 0.6129, "theta": -0.3323, "rho": 0.1327, "theo": 7.9277, "change": -0.01, "open": 7.21, "high": 8.69, "low": 7.21, "tick": "no_change", "last_trade_price": 7.84, "last_trade_time": "2026-10-23T14:17:32", "percent_change": -0.127387, "prev_day_close": 7.84999990463257}, {"option": "QQQ261113P00727000", "bid": 27.26, "bid_size": 30.0, "ask": 27.62, "ask_size": 45.0, "iv": 0.2292, "open_interest": 624.0, "volume": 9.0, "delta": -0.6868, "gamma": 0.0096, "vega": 0.5984, "theta": -0.3435, "rho": -0.1974, "theo": 27.3809, "change": -3.12, "open": 28.51, "high": 28.51, "low": 26.08, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-23T12:54:47", "percent_change": -10.1894, "prev_day_close": 30.6199998855591}, {"option": "QQQ261113C00728000", "bid": 7.55, "bid_size": 172.0, "ask": 7.6, "ask_size": 31.0, "iv": 0.2275, "open_interest": 142.0, "volume": 67.0, "delta": 0.3142, "gamma": 0.0092, "vega": 0.6053, "theta": -0.3263, "rho": 0.1287, "theo": 7.5635, "change": 0.035, "open": 7.1, "high": 8.03, "low": 7.1, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-10-23T13:56:02", "percent_change": 0.465737, "prev_day_close": 7.5149998664856}, {"option": "QQQ261113P00728000", "bid": 27.97, "bid_size": 30.0, "ask": 28.26, "ask_size": 30.0, "iv": 0.2286, "open_interest": 136.0, "volume": 1.0, "delta": -0.6971, "gamma": 0.0095, "vega": 0.5909, "theta": -0.3378, "rho": -0.1992, "theo": 28.0284, "change": -2.625, "open": 28.74, "high": 28.74, "low": 28.74, "tick": "down", "last_trade_price": 28.74, "last_trade_time": "2026-10-23T13:10:08", "percent_change": -8.3692, "prev_day_close": 31.3649997711182}, {"option": "QQQ261113C00729000", "bid": 7.2, "bid_size": 28.0, "ask": 7.25, "ask_size": 30.0, "iv": 0.226, "open_interest": 234.0, "volume": 103.0, "delta": 0.3049, "gamma": 0.0091, "vega": 0.5976, "theta": -0.3202, "rho": 0.1249, "theo": 7.2185, "change": 0.035, "open": 6.75, "high": 7.98, "low": 6.75, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-10-23T14:18:16", "percent_change": 0.487127, "prev_day_close": 7.18499994277954}, {"option": "QQQ261113P00729000", "bid": 28.62, "bid_size": 30.0, "ask": 28.86, "ask_size": 51.0, "iv": 0.2269, "open_interest": 284.0, "volume": 8.0, "delta": -0.7072, "gamma": 0.0094, "vega": 0.5836, "theta": -0.3321, "rho": -0.2019, "theo": 28.6863, "change": -2.285, "open": 27.34, "high": 29.73, "low": 27.34, "tick": "up", "last_trade_price": 29.73, "last_trade_time": "2026-10-23T13:33:11", "percent_change": -7.13728, "prev_day_close": 32.0149993896484}, {"option": "QQQ261113C00730000", "bid": 6.85, "bid_size": 174.0, "ask": 6.9, "ask_size": 136.0, "iv": 0.2252, "open_interest": 1026.0, "volume": 556.0, "delta": 0.2948, "gamma": 0.009, "vega": 0.5888, "theta": -0.314, "rho": 0.1208, "theo": 6.87, "change": -0.13, "open": 6.28, "high": 7.63, "low": 6.19, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-10-23T14:24:40", "percent_change": -1.89228, "prev_day_close": 6.86999988555908}, {"option": "QQQ261113P00730000", "bid": 29.3, "bid_size": 30.0, "ask": 29.59, "ask_size": 53.0, "iv": 0.2265, "open_interest": 573.0, "volume": 54.0, "delta": -0.7174, "gamma": 0.0093, "vega": 0.575, "theta": -0.3261, "rho": -0.2021, "theo": 29.3554, "change": -2.7, "open": 33.1, "high": 33.5, "low": 27.71, "tick": "down", "last_trade_price": 30.14, "last_trade_time": "2026-10-23T13:38:31", "percent_change": -8.22168, "prev_day_close": 32.8399982452393}, {"option": "QQQ261113C00731000", "bid": 6.52, "bid_size": 141.0, "ask": 6.57, "ask_size": 142.0, "iv": 0.2239, "open_interest": 324.0, "volume": 79.0, "delta": 0.2856, "gamma": 0.0089, "vega": 0.5804, "theta": -0.3075, "rho": 0.117, "theo": 6.5473, "change": -0.115, "open": 6.14, "high": 7.38, "low": 6.14, "tick": "down", "last_trade_price": 6.44, "last_trade_time": "2026-10-23T13:31:01", "percent_change": -1.75439, "prev_day_close": 6.5550000667572}, {"option": "QQQ261113P00731000", "bid": 29.91, "bid_size": 30.0, "ask": 30.28, "ask_size": 47.0, "iv": 0.225, "open_interest": 258.0, "volume": 78.0, "delta": -0.7274, "gamma": 0.0093, "vega": 0.5655, "theta": -0.3201, "rho": -0.2031, "theo": 30.0361, "change": -2.87, "open": 31.88, "high": 31.9, "low": 29.77, "tick": "up", "last_trade_price": 30.52, "last_trade_time": "2026-10-23T13:22:16", "percent_change": -8.59539, "prev_day_close": 33.3899993896484}, {"option": "QQQ261113C00732000", "bid": 6.2, "bid_size": 199.0, "ask": 6.25, "ask_size": 30.0, "iv": 0.2229, "open_interest": 245.0, "volume": 37.0, "delta": 0.2762, "gamma": 0.0088, "vega": 0.5714, "theta": -0.301, "rho": 0.1132, "theo": 6.2288, "change": -0.11, "open": 6.43, "high": 6.85, "low": 6.14, "tick": "no_change", "last_trade_price": 6.14, "last_trade_time": "2026-10-23T14:17:32", "percent_change": -1.76, "prev_day_close": 6.25}, {"option": "QQQ261113P00732000", "bid": 30.52, "bid_size": 30.0, "ask": 30.9, "ask_size": 47.0, "iv": 0.2226, "open_interest": 235.0, "volume": 38.0, "delta": -0.7373, "gamma": 0.0092, "vega": 0.5546, "theta": -0.3139, "rho": -0.1986, "theo": 30.7294, "change": -2.03, "open": 32.59, "high": 32.6, "low": 31.48, "tick": "down", "last_trade_price": 32.07, "last_trade_time": "2026-10-23T10:30:27", "percent_change": -5.95308, "prev_day_close": 34.1000003814697}, {"option": "QQQ261113C00733000", "bid": 5.9, "bid_size": 6.0, "ask": 5.94, "ask_size": 126.0, "iv": 0.2221, "open_interest": 149.0, "volume": 36.0, "delta": 0.2664, "gamma": 0.0087, "vega": 0.5617, "theta": -0.2944, "rho": 0.1093, "theo": 5.9155, "change": 0.285, "open": 5.5, "high": 6.55, "low": 5.5, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-10-23T11:27:45", "percent_change": 4.7859, "prev_day_close": 5.95499992370606}, {"option": "QQQ261113P00733000", "bid": 31.31, "bid_size": 30.0, "ask": 31.68, "ask_size": 41.0, "iv": 0.223, "open_interest": 140.0, "volume": 35.0, "delta": -0.7472, "gamma": 0.0091, "vega": 0.5411, "theta": -0.3075, "rho": -0.1954, "theo": 31.4372, "change": -3.125, "open": 35.38, "high": 35.65, "low": 31.34, "tick": "up", "last_trade_price": 31.73, "last_trade_time": "2026-10-23T14:13:20", "percent_change": -8.96572, "prev_day_close": 34.855001449585}, {"option": "QQQ261113C00734000", "bid": 5.6, "bid_size": 150.0, "ask": 5.64, "ask_size": 30.0, "iv": 0.2209, "open_interest": 287.0, "volume": 101.0, "delta": 0.2575, "gamma": 0.0086, "vega": 0.5525, "theta": -0.2877, "rho": 0.1057, "theo": 5.6253, "change": -0.15, "open": 5.68, "high": 6.21, "low": 5.53, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-10-23T14:22:06", "percent_change": -2.64084, "prev_day_close": 5.67999982833862}, {"option": "QQQ261113P00734000", "bid": 32.05, "bid_size": 30.0, "ask": 32.39, "ask_size": 40.0, "iv": 0.2222, "open_interest": 103.0, "volume": 4.0, "delta": -0.757, "gamma": 0.009, "vega": 0.5285, "theta": -0.3011, "rho": -0.196, "theo": 32.1569, "change": -2.48, "open": 32.82, "high": 33.08, "low": 32.82, "tick": "up", "last_trade_price": 33.08, "last_trade_time": "2026-10-23T13:37:44", "percent_change": -6.97413, "prev_day_close": 35.5599994659424}, {"option": "QQQ261113C00735000", "bid": 5.31, "bid_size": 221.0, "ask": 5.35, "ask_size": 199.0, "iv": 0.2201, "open_interest": 1023.0, "volume": 570.0, "delta": 0.2481, "gamma": 0.0084, "vega": 0.542, "theta": -0.2809, "rho": 0.1018, "theo": 5.3348, "change": -0.16, "open": 5.01, "high": 5.99, "low": 4.89, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-10-23T14:30:58", "percent_change": -2.95748, "prev_day_close": 5.40999984741211}, {"option": "QQQ261113P00735000", "bid": 32.83, "bid_size": 30.0, "ask": 33.12, "ask_size": 58.0, "iv": 0.2218, "open_interest": 388.0, "volume": 91.0, "delta": -0.7666, "gamma": 0.0088, "vega": 0.5199, "theta": -0.2947, "rho": -0.1983, "theo": 32.8863, "change": -3.12, "open": 34.07, "high": 35.03, "low": 31.48, "tick": "no_change", "last_trade_price": 33.21, "last_trade_time": "2026-10-23T13:51:04", "percent_change": -8.58794, "prev_day_close": 36.3299999237061}, {"option": "QQQ261113C00736000", "bid": 5.04, "bid_size": 84.0, "ask": 5.08, "ask_size": 133.0, "iv": 0.219, "open_interest": 179.0, "volume": 69.0, "delta": 0.2394, "gamma": 0.0083, "vega": 0.532, "theta": -0.274, "rho": 0.0982, "theo": 5.0662, "change": -0.155, "open": 4.92, "high": 5.6, "low": 4.92, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-10-23T14:22:12", "percent_change": -3.01263, "prev_day_close": 5.14499998092651}, {"option": "QQQ261113P00736000", "bid": 33.52, "bid_size": 30.0, "ask": 33.85, "ask_size": 45.0, "iv": 0.2203, "open_interest": 118.0, "volume": 33.0, "delta": -0.7761, "gamma": 0.0087, "vega": 0.5096, "theta": -0.2882, "rho": -0.1974, "theo": 33.6262, "change": -2.39, "open": 36.14, "high": 36.14, "low": 32.66, "tick": "up", "last_trade_price": 34.69, "last_trade_time": "2026-10-23T13:33:10", "percent_change": -6.44552, "prev_day_close": 37.0799999237061}, {"option": "QQQ261113C00737000", "bid": 4.78, "bid_size": 31.0, "ask": 4.81, "ask_size": 185.0, "iv": 0.2184, "open_interest": 197.0, "volume": 66.0, "delta": 0.2303, "gamma": 0.0081, "vega": 0.5209, "theta": -0.2671, "rho": 0.0945, "theo": 4.7982, "change": -0.05, "open": 4.43, "high": 5.5, "low": 4.43, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-10-23T13:15:32", "percent_change": -1.02041, "prev_day_close": 4.90000009536743}, {"option": "QQQ261113P00737000", "bid": 34.27, "bid_size": 30.0, "ask": 34.55, "ask_size": 30.0, "iv": 0.2189, "open_interest": 96.0, "volume": 9.0, "delta": -0.7856, "gamma": 0.0086, "vega": 0.498, "theta": -0.2817, "rho": -0.1969, "theo": 34.3772, "change": -3.195, "open": 32.94, "high": 35.21, "low": 32.94, "tick": "down", "last_trade_price": 34.59, "last_trade_time": "2026-10-23T14:20:07", "percent_change": -8.45574, "prev_day_close": 37.7849998474121}, {"option": "QQQ261113C00738000", "bid": 4.53, "bid_size": 219.0, "ask": 4.56, "ask_size": 30.0, "iv": 0.2175, "open_interest": 199.0, "volume": 95.0, "delta": 0.2216, "gamma": 0.008, "vega": 0.5101, "theta": -0.2601, "rho": 0.091, "theo": 4.5459, "change": -0.08, "open": 4.66, "high": 5.06, "low": 4.58, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-10-23T13:15:33", "percent_change": -1.71674, "prev_day_close": 4.66000008583069}, {"option": "QQQ261113P00738000", "bid": 34.94, "bid_size": 30.0, "ask": 35.36, "ask_size": 45.0, "iv": 0.2176, "open_interest": 258.0, "volume": 6.0, "delta": -0.7948, "gamma": 0.0085, "vega": 0.4852, "theta": -0.275, "rho": -0.1877, "theo": 35.1396, "change": -2.565, "open": 36.7, "high": 36.7, "low": 33.84, "tick": "up", "last_trade_price": 36.04, "last_trade_time": "2026-10-23T13:34:40", "percent_change": -6.64422, "prev_day_close": 38.6049995422363}, {"option": "QQQ261113C00739000", "bid": 4.28, "bid_size": 183.0, "ask": 4.32, "ask_size": 46.0, "iv": 0.2167, "open_interest": 333.0, "volume": 127.0, "delta": 0.2132, "gamma": 0.0078, "vega": 0.4994, "theta": -0.2535, "rho": 0.0876, "theo": 4.3124, "change": -0.185, "open": 4.12, "high": 4.8, "low": 4.12, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-10-23T14:23:12", "percent_change": -4.18079, "prev_day_close": 4.42499995231628}, {"option": "QQQ261113P00739000", "bid": 35.6, "bid_size": 30.0, "ask": 36.09, "ask_size": 30.0, "iv": 0.215, "open_interest": 69.0, "volume": 2.0, "delta": -0.8039, "gamma": 0.0083, "vega": 0.4692, "theta": -0.2682, "rho": -0.1856, "theo": 35.9162, "change": -3.215, "open": 36.23, "high": 36.23, "low": 36.18, "tick": "down", "last_trade_price": 36.18, "last_trade_time": "2026-10-23T13:22:01", "percent_change": -8.16094, "prev_day_close": 39.3950004577637}, {"option": "QQQ261113C00740000", "bid": 4.05, "bid_size": 191.0, "ask": 4.09, "ask_size": 197.0, "iv": 0.216, "open_interest": 1287.0, "volume": 423.0, "delta": 0.2049, "gamma": 0.0077, "vega": 0.4883, "theta": -0.2465, "rho": 0.0842, "theo": 4.0804, "change": -0.18, "open": 4.01, "high": 4.69, "low": 3.89, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -4.28572, "prev_day_close": 4.20000004768372}, {"option": "QQQ261113P00740000", "bid": 36.38, "bid_size": 40.0, "ask": 36.94, "ask_size": 40.0, "iv": 0.2148, "open_interest": 873.0, "volume": 20.0, "delta": -0.8128, "gamma": 0.0082, "vega": 0.4536, "theta": -0.2613, "rho": -0.1844, "theo": 36.7038, "change": -3.655, "open": 41.0, "high": 41.0, "low": 34.99, "tick": "down", "last_trade_price": 36.56, "last_trade_time": "2026-10-23T13:50:40", "percent_change": -9.08864, "prev_day_close": 40.2149982452393}, {"option": "QQQ261113C00741000", "bid": 3.83, "bid_size": 211.0, "ask": 3.87, "ask_size": 211.0, "iv": 0.2153, "open_interest": 114.0, "volume": 28.0, "delta": 0.1966, "gamma": 0.0075, "vega": 0.4768, "theta": -0.2394, "rho": 0.0808, "theo": 3.8559, "change": -0.185, "open": 4.06, "high": 4.3, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-23T13:52:50", "percent_change": -4.64241, "prev_day_close": 3.98500001430512}, {"option": "QQQ261113P00741000", "bid": 37.4, "bid_size": 30.0, "ask": 39.43, "ask_size": 30.0, "iv": 0.2352, "open_interest": 104.0, "volume": 1.0, "delta": -0.8216, "gamma": 0.008, "vega": 0.4433, "theta": -0.2546, "rho": -0.1861, "theo": 37.5001, "change": -0.74, "open": 40.16, "high": 40.16, "low": 40.16, "tick": "up", "last_trade_price": 40.16, "last_trade_time": "2026-10-23T09:55:18", "percent_change": -1.80929, "prev_day_close": 40.9000015258789}, {"option": "QQQ261113C00742000", "bid": 3.62, "bid_size": 154.0, "ask": 3.65, "ask_size": 128.0, "iv": 0.2141, "open_interest": 188.0, "volume": 37.0, "delta": 0.1888, "gamma": 0.0074, "vega": 0.4656, "theta": -0.2321, "rho": 0.0775, "theo": 3.6421, "change": 0.015, "open": 3.58, "high": 4.09, "low": 3.53, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-23T13:06:23", "percent_change": 0.396302, "prev_day_close": 3.7849999666214}, {"option": "QQQ261113P00742000", "bid": 38.04, "bid_size": 30.0, "ask": 38.54, "ask_size": 30.0, "iv": 0.2139, "open_interest": 169.0, "volume": 5.0, "delta": -0.8302, "gamma": 0.0079, "vega": 0.4319, "theta": -0.248, "rho": -0.1816, "theo": 38.3058, "change": -2.715, "open": 39.05, "high": 39.09, "low": 39.05, "tick": "down", "last_trade_price": 39.07, "last_trade_time": "2026-10-23T13:35:27", "percent_change": -6.49755, "prev_day_close": 41.7849998474121}, {"option": "QQQ261113C00743000", "bid": 3.41, "bid_size": 199.0, "ask": 3.45, "ask_size": 134.0, "iv": 0.2135, "open_interest": 419.0, "volume": 128.0, "delta": 0.1808, "gamma": 0.0072, "vega": 0.4534, "theta": -0.2251, "rho": 0.0742, "theo": 3.4361, "change": -0.105, "open": 3.48, "high": 3.8, "low": 3.47, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-10-23T14:01:40", "percent_change": -2.92887, "prev_day_close": 3.58499991893768}, {"option": "QQQ261113P00743000", "bid": 39.02, "bid_size": 30.0, "ask": 39.36, "ask_size": 42.0, "iv": 0.2154, "open_interest": 105.0, "volume": 6.0, "delta": -0.8387, "gamma": 0.0077, "vega": 0.419, "theta": -0.2414, "rho": -0.1816, "theo": 39.1215, "change": -4.76, "open": 37.47, "high": 37.89, "low": 37.46, "tick": "down", "last_trade_price": 37.87, "last_trade_time": "2026-10-23T11:30:26", "percent_change": -11.1658, "prev_day_close": 42.6299991607666}, {"option": "QQQ261113C00744000", "bid": 3.23, "bid_size": 157.0, "ask": 3.26, "ask_size": 30.0, "iv": 0.2129, "open_interest": 249.0, "volume": 75.0, "delta": 0.1732, "gamma": 0.007, "vega": 0.4416, "theta": -0.2181, "rho": 0.0711, "theo": 3.2432, "change": -0.18, "open": 3.17, "high": 3.53, "low": 3.17, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-10-23T14:14:41", "percent_change": -5.29412, "prev_day_close": 3.39999997615814}, {"option": "QQQ261113P00744000", "bid": 39.66, "bid_size": 40.0, "ask": 40.19, "ask_size": 42.0, "iv": 0.2122, "open_interest": 44.0, "volume": 27.0, "delta": -0.8469, "gamma": 0.0076, "vega": 0.4051, "theta": -0.2347, "rho": -0.1664, "theo": 39.9473, "change": -3.2, "open": 40.88, "high": 40.88, "low": 39.34, "tick": "no_change", "last_trade_price": 39.43, "last_trade_time": "2026-10-23T12:51:37", "percent_change": -7.50645, "prev_day_close": 42.6299991607666}, {"option": "QQQ261113C00745000", "bid": 3.04, "bid_size": 287.0, "ask": 3.08, "ask_size": 269.0, "iv": 0.2124, "open_interest": 862.0, "volume": 296.0, "delta": 0.1659, "gamma": 0.0069, "vega": 0.4302, "theta": -0.2116, "rho": 0.0682, "theo": 3.0664, "change": -0.19, "open": 3.26, "high": 3.56, "low": 3.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-10-23T14:14:07", "percent_change": -5.90062, "prev_day_close": 3.22000002861023}, {"option": "QQQ261113P00745000", "bid": 40.68, "bid_size": 30.0, "ask": 41.03, "ask_size": 36.0, "iv": 0.2146, "open_interest": 475.0, "volume": 57.0, "delta": -0.8549, "gamma": 0.0074, "vega": 0.3876, "theta": -0.2276, "rho": -0.1671, "theo": 40.7861, "change": -3.84, "open": 41.69, "high": 43.07, "low": 38.8, "tick": "down", "last_trade_price": 40.51, "last_trade_time": "2026-10-23T14:00:02", "percent_change": -8.6584, "prev_day_close": 44.3500003814697}, {"option": "QQQ261113C00746000", "bid": 2.87, "bid_size": 221.0, "ask": 2.9, "ask_size": 53.0, "iv": 0.2114, "open_interest": 371.0, "volume": 74.0, "delta": 0.1588, "gamma": 0.0067, "vega": 0.4187, "theta": -0.2044, "rho": 0.0653, "theo": 2.8873, "change": -0.155, "open": 3.03, "high": 3.3, "low": 2.86, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-10-23T13:53:51", "percent_change": -5.09031, "prev_day_close": 3.04499995708466}, {"option": "QQQ261113P00746000", "bid": 41.36, "bid_size": 42.0, "ask": 41.86, "ask_size": 42.0, "iv": 0.2108, "open_interest": 254.0, "volume": 54.0, "delta": -0.8626, "gamma": 0.0072, "vega": 0.3706, "theta": -0.2207, "rho": -0.1637, "theo": 41.634, "change": -4.535, "open": 42.57, "high": 42.57, "low": 39.6, "tick": "up", "last_trade_price": 40.65, "last_trade_time": "2026-10-23T12:51:04", "percent_change": -10.0365, "prev_day_close": 45.1849994659424}, {"option": "QQQ261113C00747000", "bid": 2.7, "bid_size": 216.0, "ask": 2.74, "ask_size": 169.0, "iv": 0.2112, "open_interest": 1305.0, "volume": 41.0, "delta": 0.1517, "gamma": 0.0065, "vega": 0.4068, "theta": -0.1979, "rho": 0.0624, "theo": 2.7241, "change": -0.215, "open": 2.76, "high": 3.12, "low": 2.65, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-10-23T14:25:22", "percent_change": -7.45234, "prev_day_close": 2.88499999046326}, {"option": "QQQ261113P00747000", "bid": 42.21, "bid_size": 30.0, "ask": 42.73, "ask_size": 30.0, "iv": 0.2103, "open_interest": 104.0, "volume": 47.0, "delta": -0.8702, "gamma": 0.007, "vega": 0.3592, "theta": -0.2138, "rho": -0.1618, "theo": 42.4892, "change": -4.76, "open": 44.17, "high": 44.27, "low": 41.12, "tick": "up", "last_trade_price": 41.31, "last_trade_time": "2026-10-23T11:37:01", "percent_change": -10.3321, "prev_day_close": 46.0699996948242}, {"option": "QQQ261113C00748000", "bid": 2.55, "bid_size": 48.0, "ask": 2.58, "ask_size": 162.0, "iv": 0.2106, "open_interest": 674.0, "volume": 43.0, "delta": 0.1449, "gamma": 0.0063, "vega": 0.3949, "theta": -0.1912, "rho": 0.0595, "theo": 2.5656, "change": -0.16, "open": 2.67, "high": 2.88, "low": 2.52, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-10-23T13:53:50", "percent_change": -5.86081, "prev_day_close": 2.73000001907349}, {"option": "QQQ261113P00748000", "bid": 43.19, "bid_size": 30.0, "ask": 43.59, "ask_size": 30.0, "iv": 0.2114, "open_interest": 166.0, "volume": 21.0, "delta": -0.8777, "gamma": 0.0068, "vega": 0.3469, "theta": -0.2075, "rho": -0.1549, "theo": 43.3529, "change": -2.74, "open": 45.04, "high": 45.58, "low": 44.17, "tick": "down", "last_trade_price": 44.17, "last_trade_time": "2026-10-23T13:37:43", "percent_change": -5.84097, "prev_day_close": 46.9099998474121}, {"option": "QQQ261113C00749000", "bid": 2.4, "bid_size": 199.0, "ask": 2.43, "ask_size": 186.0, "iv": 0.2101, "open_interest": 522.0, "volume": 26.0, "delta": 0.1384, "gamma": 0.0062, "vega": 0.383, "theta": -0.1846, "rho": 0.0568, "theo": 2.4153, "change": -0.12, "open": 2.49, "high": 2.73, "low": 2.42, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-23T14:01:08", "percent_change": -4.66926, "prev_day_close": 2.5699999332428}, {"option": "QQQ261113P00749000", "bid": 44.08, "bid_size": 30.0, "ask": 44.46, "ask_size": 30.0, "iv": 0.2111, "open_interest": 211.0, "volume": 15.0, "delta": -0.8849, "gamma": 0.0067, "vega": 0.3337, "theta": -0.201, "rho": -0.1564, "theo": 44.2248, "change": -4.49, "open": 45.91, "high": 45.95, "low": 42.45, "tick": "up", "last_trade_price": 42.46, "last_trade_time": "2026-10-23T11:00:27", "percent_change": -9.56337, "prev_day_close": 46.9500007629394}, {"option": "QQQ261113C00750000", "bid": 2.26, "bid_size": 338.0, "ask": 2.28, "ask_size": 306.0, "iv": 0.2095, "open_interest": 2808.0, "volume": 832.0, "delta": 0.132, "gamma": 0.006, "vega": 0.3712, "theta": -0.178, "rho": 0.0542, "theo": 2.2726, "change": -0.185, "open": 2.37, "high": 2.64, "low": 2.22, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-23T14:30:10", "percent_change": -7.59754, "prev_day_close": 2.43500006198883}, {"option": "QQQ261113P00750000", "bid": 45.02, "bid_size": 30.0, "ask": 45.34, "ask_size": 42.0, "iv": 0.2116, "open_interest": 405.0, "volume": 63.0, "delta": -0.8918, "gamma": 0.0065, "vega": 0.3193, "theta": -0.1944, "rho": -0.14, "theo": 45.1054, "change": -3.035, "open": 49.5, "high": 49.5, "low": 42.8, "tick": "up", "last_trade_price": 44.85, "last_trade_time": "2026-10-23T12:52:56", "percent_change": -6.3381, "prev_day_close": 47.8850002288818}, {"option": "QQQ261113C00751000", "bid": 2.12, "bid_size": 242.0, "ask": 2.15, "ask_size": 247.0, "iv": 0.2089, "open_interest": 534.0, "volume": 166.0, "delta": 0.1257, "gamma": 0.0058, "vega": 0.3593, "theta": -0.1713, "rho": 0.0516, "theo": 2.1322, "change": -0.005, "open": 2.1, "high": 2.37, "low": 2.1, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-23T11:27:48", "percent_change": -0.216917, "prev_day_close": 2.30499994754791}, {"option": "QQQ261113P00751000", "bid": 45.68, "bid_size": 30.0, "ask": 46.23, "ask_size": 30.0, "iv": 0.2072, "open_interest": 91.0, "volume": 37.0, "delta": -0.8985, "gamma": 0.0063, "vega": 0.3027, "theta": -0.1873, "rho": -0.1404, "theo": 45.9963, "change": -4.025, "open": 47.68, "high": 47.68, "low": 44.71, "tick": "up", "last_trade_price": 44.72, "last_trade_time": "2026-10-23T12:50:55", "percent_change": -8.25726, "prev_day_close": 48.7450008392334}, {"option": "QQQ261113C00752000", "bid": 1.99, "bid_size": 325.0, "ask": 2.02, "ask_size": 275.0, "iv": 0.2082, "open_interest": 323.0, "volume": 25.0, "delta": 0.1199, "gamma": 0.0056, "vega": 0.3483, "theta": -0.1651, "rho": 0.0493, "theo": 2.0069, "change": -0.195, "open": 2.26, "high": 2.28, "low": 1.96, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-10-23T14:22:10", "percent_change": -8.96552, "prev_day_close": 2.17500007152557}, {"option": "QQQ261113P00752000", "bid": 46.67, "bid_size": 30.0, "ask": 47.13, "ask_size": 30.0, "iv": 0.2084, "open_interest": 538.0, "volume": 43.0, "delta": -0.9049, "gamma": 0.0061, "vega": 0.286, "theta": -0.1804, "rho": -0.1346, "theo": 46.8946, "change": -1.555, "open": 48.55, "high": 48.9, "low": 47.69, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-10-23T10:17:03", "percent_change": -3.08195, "prev_day_close": 50.4549999237061}, {"option": "QQQ261113C00753000", "bid": 1.87, "bid_size": 214.0, "ask": 1.9, "ask_size": 86.0, "iv": 0.2079, "open_interest": 836.0, "volume": 435.0, "delta": 0.114, "gamma": 0.0054, "vega": 0.3366, "theta": -0.1588, "rho": 0.0469, "theo": 1.8836, "change": -0.115, "open": 1.93, "high": 2.09, "low": 1.85, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-10-23T14:00:19", "percent_change": -5.5961, "prev_day_close": 2.05499994754791}, {"option": "QQQ261113P00753000", "bid": 47.48, "bid_size": 30.0, "ask": 47.99, "ask_size": 50.0, "iv": 0.2052, "open_interest": 118.0, "volume": 79.0, "delta": -0.9111, "gamma": 0.0059, "vega": 0.2736, "theta": -0.1735, "rho": -0.1285, "theo": 47.7986, "change": -2.77, "open": 49.45, "high": 49.5, "low": 45.71, "tick": "up", "last_trade_price": 47.69, "last_trade_time": "2026-10-23T13:04:59", "percent_change": -5.4895, "prev_day_close": 50.4600009918213}, {"option": "QQQ261113C00754000", "bid": 1.76, "bid_size": 271.0, "ask": 1.79, "ask_size": 259.0, "iv": 0.2074, "open_interest": 295.0, "volume": 27.0, "delta": 0.1087, "gamma": 0.0053, "vega": 0.3256, "theta": -0.1529, "rho": 0.0446, "theo": 1.7717, "change": -0.07, "open": 1.83, "high": 2.03, "low": 1.82, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-10-23T11:38:07", "percent_change": -3.60825, "prev_day_close": 1.93999999761581}, {"option": "QQQ261113P00754000", "bid": 48.5, "bid_size": 30.0, "ask": 48.94, "ask_size": 41.0, "iv": 0.2077, "open_interest": 233.0, "volume": 24.0, "delta": -0.9172, "gamma": 0.0056, "vega": 0.2611, "theta": -0.167, "rho": -0.1218, "theo": 48.7102, "change": -2.0, "open": 50.36, "high": 50.39, "low": 47.4, "tick": "no_change", "last_trade_price": 49.45, "last_trade_time": "2026-10-23T13:38:27", "percent_change": -3.88727, "prev_day_close": 51.4500007629394}, {"option": "QQQ261113C00755000", "bid": 1.65, "bid_size": 302.0, "ask": 1.68, "ask_size": 297.0, "iv": 0.2072, "open_interest": 875.0, "volume": 171.0, "delta": 0.1032, "gamma": 0.0051, "vega": 0.314, "theta": -0.1469, "rho": 0.0424, "theo": 1.6617, "change": -0.185, "open": 1.76, "high": 1.93, "low": 1.63, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-23T14:30:44", "percent_change": -10.0817, "prev_day_close": 1.83499997854233}, {"option": "QQQ261113P00755000", "bid": 49.3, "bid_size": 49.0, "ask": 49.85, "ask_size": 49.0, "iv": 0.2047, "open_interest": 344.0, "volume": 104.0, "delta": -0.923, "gamma": 0.0054, "vega": 0.2486, "theta": -0.1603, "rho": -0.1229, "theo": 49.6278, "change": -2.63, "open": 51.29, "high": 51.3, "low": 48.08, "tick": "no_change", "last_trade_price": 50.5, "last_trade_time": "2026-10-23T13:30:59", "percent_change": -4.95012, "prev_day_close": 53.1299991607666}, {"option": "QQQ261113C00756000", "bid": 1.55, "bid_size": 248.0, "ask": 1.58, "ask_size": 242.0, "iv": 0.2069, "open_interest": 378.0, "volume": 25.0, "delta": 0.0982, "gamma": 0.0049, "vega": 0.3032, "theta": -0.1414, "rho": 0.0403, "theo": 1.5639, "change": -0.18, "open": 1.72, "high": 1.72, "low": 1.53, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T14:23:53", "percent_change": -10.4046, "prev_day_close": 1.73000001907349}, {"option": "QQQ261113P00756000", "bid": 50.21, "bid_size": 30.0, "ask": 50.78, "ask_size": 30.0, "iv": 0.2039, "open_interest": 154.0, "volume": 103.0, "delta": -0.9285, "gamma": 0.0052, "vega": 0.2351, "theta": -0.1537, "rho": -0.1074, "theo": 50.5518, "change": -2.81, "open": 52.21, "high": 52.26, "low": 48.51, "tick": "up", "last_trade_price": 51.17, "last_trade_time": "2026-10-23T13:36:55", "percent_change": -5.20563, "prev_day_close": 53.9799995422363}, {"option": "QQQ261113C00757000", "bid": 1.46, "bid_size": 37.0, "ask": 1.48, "ask_size": 60.0, "iv": 0.2066, "open_interest": 453.0, "volume": 14.0, "delta": 0.0934, "gamma": 0.0047, "vega": 0.2924, "theta": -0.1358, "rho": 0.0383, "theo": 1.4679, "change": -0.19, "open": 1.6, "high": 1.62, "low": 1.44, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-10-23T13:43:33", "percent_change": -11.6564, "prev_day_close": 1.62999999523163}, {"option": "QQQ261113P00757000", "bid": 49.95, "bid_size": 30.0, "ask": 53.35, "ask_size": 30.0, "iv": 0.2139, "open_interest": 315.0, "volume": 16.0, "delta": -0.9336, "gamma": 0.005, "vega": 0.2209, "theta": -0.1468, "rho": -0.1081, "theo": 51.4835, "change": -4.81, "open": 53.16, "high": 53.18, "low": 49.57, "tick": "up", "last_trade_price": 50.15, "last_trade_time": "2026-10-23T11:29:44", "percent_change": -8.75182, "prev_day_close": 54.9600009918213}, {"option": "QQQ261113C00758000", "bid": 1.37, "bid_size": 30.0, "ask": 1.39, "ask_size": 113.0, "iv": 0.2063, "open_interest": 457.0, "volume": 37.0, "delta": 0.0887, "gamma": 0.0046, "vega": 0.282, "theta": -0.1303, "rho": 0.0364, "theo": 1.3773, "change": -0.06, "open": 1.49, "high": 1.57, "low": 1.48, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-10-23T12:39:10", "percent_change": -3.8961, "prev_day_close": 1.53999996185303}, {"option": "QQQ261113P00758000", "bid": 50.88, "bid_size": 60.0, "ask": 54.27, "ask_size": 60.0, "iv": 0.2136, "open_interest": 69.0, "volume": 4.0, "delta": -0.9385, "gamma": 0.0048, "vega": 0.2064, "theta": -0.14, "rho": -0.1005, "theo": 52.4206, "change": -2.485, "open": 51.07, "high": 52.74, "low": 51.07, "tick": "down", "last_trade_price": 52.67, "last_trade_time": "2026-10-23T14:25:16", "percent_change": -4.50549, "prev_day_close": 55.1550006866455}, {"option": "QQQ261113C00759000", "bid": 1.28, "bid_size": 360.0, "ask": 1.31, "ask_size": 360.0, "iv": 0.206, "open_interest": 232.0, "volume": 5.0, "delta": 0.0842, "gamma": 0.0044, "vega": 0.2717, "theta": -0.125, "rho": 0.0346, "theo": 1.292, "change": -0.06, "open": 1.46, "high": 1.47, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-23T11:30:45", "percent_change": -4.13793, "prev_day_close": 1.44999998807907}, {"option": "QQQ261113P00759000", "bid": 51.82, "bid_size": 30.0, "ask": 55.19, "ask_size": 30.0, "iv": 0.2131, "open_interest": 71.0, "volume": 2.0, "delta": -0.9432, "gamma": 0.0046, "vega": 0.1944, "theta": -0.1331, "rho": -0.0907, "theo": 53.362, "change": -4.625, "open": 52.0, "high": 52.02, "low": 52.0, "tick": "up", "last_trade_price": 52.02, "last_trade_time": "2026-10-23T11:29:45", "percent_change": -8.16489, "prev_day_close": 56.6450004577637}, {"option": "QQQ261113C00760000", "bid": 1.2, "bid_size": 253.0, "ask": 1.22, "ask_size": 258.0, "iv": 0.2056, "open_interest": 1686.0, "volume": 261.0, "delta": 0.0798, "gamma": 0.0042, "vega": 0.2614, "theta": -0.1196, "rho": 0.0327, "theo": 1.2091, "change": -0.115, "open": 1.27, "high": 1.41, "low": 1.16, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-23T14:01:34", "percent_change": -8.42491, "prev_day_close": 1.36500000953674}, {"option": "QQQ261113P00760000", "bid": 52.77, "bid_size": 50.0, "ask": 56.17, "ask_size": 50.0, "iv": 0.2143, "open_interest": 353.0, "volume": 29.0, "delta": -0.9478, "gamma": 0.0044, "vega": 0.1826, "theta": -0.126, "rho": -0.0848, "theo": 54.3098, "change": -3.98, "open": 54.94, "high": 55.98, "low": 53.61, "tick": "up", "last_trade_price": 53.65, "last_trade_time": "2026-10-23T11:24:19", "percent_change": -6.90613, "prev_day_close": 57.6300010681152}, {"option": "QQQ261113C00761000", "bid": 1.13, "bid_size": 247.0, "ask": 1.15, "ask_size": 251.0, "iv": 0.2055, "open_interest": 401.0, "volume": 5.0, "delta": 0.0757, "gamma": 0.0041, "vega": 0.2515, "theta": -0.1146, "rho": 0.031, "theo": 1.134, "change": -0.155, "open": 1.21, "high": 1.29, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-23T14:23:53", "percent_change": -12.0623, "prev_day_close": 1.2849999666214}, {"option": "QQQ261113P00761000", "bid": 53.68, "bid_size": 42.0, "ask": 57.1, "ask_size": 30.0, "iv": 0.2129, "open_interest": 111.0, "volume": 2.0, "delta": -0.9521, "gamma": 0.0041, "vega": 0.1709, "theta": -0.119, "rho": -0.0856, "theo": 55.2617, "change": -3.915, "open": 54.56, "high": 54.6, "low": 54.56, "tick": "up", "last_trade_price": 54.6, "last_trade_time": "2026-10-23T11:24:19", "percent_change": -6.69059, "prev_day_close": 58.5149993896484}, {"option": "QQQ261113C00762000", "bid": 1.06, "bid_size": 247.0, "ask": 1.08, "ask_size": 252.0, "iv": 0.2054, "open_interest": 627.0, "volume": 18.0, "delta": 0.0718, "gamma": 0.0039, "vega": 0.2417, "theta": -0.1098, "rho": 0.0294, "theo": 1.0635, "change": -0.19, "open": 1.24, "high": 1.24, "low": 1.03, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-10-23T13:43:45", "percent_change": -15.5738, "prev_day_close": 1.22000002861023}, {"option": "QQQ261113P00762000", "bid": 54.67, "bid_size": 30.0, "ask": 58.11, "ask_size": 30.0, "iv": 0.2157, "open_interest": 67.0, "volume": 4.0, "delta": -0.9561, "gamma": 0.0039, "vega": 0.1598, "theta": -0.1123, "rho": -0.0732, "theo": 56.2169, "change": -3.885, "open": 55.57, "high": 55.57, "low": 55.51, "tick": "up", "last_trade_price": 55.56, "last_trade_time": "2026-10-23T11:24:20", "percent_change": -6.53545, "prev_day_close": 59.4449996948242}, {"option": "QQQ261113C00763000", "bid": 0.99, "bid_size": 343.0, "ask": 1.01, "ask_size": 128.0, "iv": 0.205, "open_interest": 232.0, "volume": 12.0, "delta": 0.068, "gamma": 0.0038, "vega": 0.2323, "theta": -0.1052, "rho": 0.0279, "theo": 0.9973, "change": -0.16, "open": 1.08, "high": 1.13, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-23T13:37:28", "percent_change": -14.0351, "prev_day_close": 1.13999998569489}, {"option": "QQQ261113P00763000", "bid": 55.61, "bid_size": 41.0, "ask": 59.12, "ask_size": 30.0, "iv": 0.2171, "open_interest": 18.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0037, "vega": 0.1484, "theta": -0.1057, "rho": -0.0736, "theo": 57.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.41, "last_trade_time": "2026-10-22T15:39:12", "percent_change": 0.0, "prev_day_close": 60.4250011444092}, {"option": "QQQ261113C00764000", "bid": 0.93, "bid_size": 366.0, "ask": 0.95, "ask_size": 165.0, "iv": 0.205, "open_interest": 221.0, "volume": 38.0, "delta": 0.0646, "gamma": 0.0036, "vega": 0.2234, "theta": -0.1008, "rho": 0.0265, "theo": 0.9369, "change": 0.015, "open": 1.09, "high": 1.09, "low": 0.98, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-23T12:04:30", "percent_change": 1.39535, "prev_day_close": 1.07499998807907}, {"option": "QQQ261113P00764000", "bid": 56.59, "bid_size": 30.0, "ask": 60.11, "ask_size": 71.0, "iv": 0.219, "open_interest": 136.0, "volume": 10.0, "delta": -0.9632, "gamma": 0.0035, "vega": 0.1383, "theta": -0.0993, "rho": -0.0664, "theo": 58.1423, "change": -3.9, "open": 57.49, "high": 57.49, "low": 57.48, "tick": "down", "last_trade_price": 57.48, "last_trade_time": "2026-10-23T11:24:20", "percent_change": -6.35386, "prev_day_close": 61.3799991607666}, {"option": "QQQ261113C00765000", "bid": 0.87, "bid_size": 288.0, "ask": 0.89, "ask_size": 270.0, "iv": 0.2048, "open_interest": 1060.0, "volume": 68.0, "delta": 0.0611, "gamma": 0.0034, "vega": 0.2145, "theta": -0.0963, "rho": 0.0251, "theo": 0.8768, "change": -0.13, "open": 1.0, "high": 1.06, "low": 0.87, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-10-23T13:22:34", "percent_change": -12.7451, "prev_day_close": 1.01999998092651}, {"option": "QQQ261113P00765000", "bid": 57.56, "bid_size": 30.0, "ask": 61.01, "ask_size": 69.0, "iv": 0.2177, "open_interest": 261.0, "volume": 2.0, "delta": -0.9665, "gamma": 0.0033, "vega": 0.1276, "theta": -0.093, "rho": -0.0633, "theo": 59.1099, "change": -4.01, "open": 58.33, "high": 58.38, "low": 58.33, "tick": "up", "last_trade_price": 58.38, "last_trade_time": "2026-10-23T11:24:21", "percent_change": -6.42731, "prev_day_close": 62.3900012969971}, {"option": "QQQ261113C00766000", "bid": 0.82, "bid_size": 251.0, "ask": 0.84, "ask_size": 278.0, "iv": 0.205, "open_interest": 438.0, "volume": 43.0, "delta": 0.0579, "gamma": 0.0033, "vega": 0.206, "theta": -0.0921, "rho": 0.0237, "theo": 0.8221, "change": -0.125, "open": 0.97, "high": 1.0, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-23T14:27:28", "percent_change": -13.089, "prev_day_close": 0.955000013113022}, {"option": "QQQ261113P00766000", "bid": 58.5, "bid_size": 41.0, "ask": 61.97, "ask_size": 30.0, "iv": 0.2171, "open_interest": 57.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0031, "vega": 0.1179, "theta": -0.0862, "rho": -0.0535, "theo": 60.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.62, "last_trade_time": "2026-10-14T15:30:03", "percent_change": 0.0, "prev_day_close": 63.3350009918213}, {"option": "QQQ261113C00767000", "bid": 0.77, "bid_size": 130.0, "ask": 0.79, "ask_size": 271.0, "iv": 0.205, "open_interest": 295.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0032, "vega": 0.1978, "theta": -0.0882, "rho": 0.0225, "theo": 0.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-22T15:41:13", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "QQQ261113P00767000", "bid": 59.5, "bid_size": 30.0, "ask": 62.92, "ask_size": 30.0, "iv": 0.2179, "open_interest": 302.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0029, "vega": 0.108, "theta": -0.0795, "rho": -0.0512, "theo": 61.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.72, "last_trade_time": "2026-10-14T15:39:59", "percent_change": 0.0, "prev_day_close": 64.4449996948242}, {"option": "QQQ261113C00768000", "bid": 0.72, "bid_size": 344.0, "ask": 0.74, "ask_size": 341.0, "iv": 0.2048, "open_interest": 212.0, "volume": 1.0, "delta": 0.0519, "gamma": 0.003, "vega": 0.1895, "theta": -0.0842, "rho": 0.0212, "theo": 0.723, "change": -0.055, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-23T09:46:56", "percent_change": -6.50888, "prev_day_close": 0.844999998807907}, {"option": "QQQ261113P00768000", "bid": 60.48, "bid_size": 30.0, "ask": 63.89, "ask_size": 30.0, "iv": 0.2186, "open_interest": 170.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0027, "vega": 0.0996, "theta": -0.0732, "rho": -0.0508, "theo": 62.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.61, "last_trade_time": "2026-10-22T15:35:37", "percent_change": 0.0, "prev_day_close": 65.3050003051758}, {"option": "QQQ261113C00769000", "bid": 0.67, "bid_size": 249.0, "ask": 0.69, "ask_size": 89.0, "iv": 0.2044, "open_interest": 210.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0029, "vega": 0.182, "theta": -0.0806, "rho": 0.0202, "theo": 0.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-22T16:10:23", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "QQQ261113P00769000", "bid": 61.42, "bid_size": 41.0, "ask": 64.83, "ask_size": 30.0, "iv": 0.2163, "open_interest": 69.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0025, "vega": 0.0904, "theta": -0.0674, "rho": -0.0434, "theo": 63.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.31, "last_trade_time": "2026-10-14T14:53:15", "percent_change": 0.0, "prev_day_close": 66.2849998474121}, {"option": "QQQ261113C00770000", "bid": 0.63, "bid_size": 400.0, "ask": 0.65, "ask_size": 312.0, "iv": 0.2047, "open_interest": 1021.0, "volume": 168.0, "delta": 0.0465, "gamma": 0.0028, "vega": 0.1741, "theta": -0.077, "rho": 0.019, "theo": 0.6361, "change": -0.1, "open": 0.73, "high": 0.76, "low": 0.62, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T14:00:02", "percent_change": -13.3333, "prev_day_close": 0.75}, {"option": "QQQ261113P00770000", "bid": 62.44, "bid_size": 30.0, "ask": 65.87, "ask_size": 30.0, "iv": 0.2214, "open_interest": 239.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0023, "vega": 0.084, "theta": -0.062, "rho": -0.0434, "theo": 63.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.69, "last_trade_time": "2026-10-22T15:51:51", "percent_change": 0.0, "prev_day_close": 67.439998626709}, {"option": "QQQ261113C00771000", "bid": 0.59, "bid_size": 247.0, "ask": 0.61, "ask_size": 249.0, "iv": 0.2045, "open_interest": 358.0, "volume": 54.0, "delta": 0.0441, "gamma": 0.0027, "vega": 0.1672, "theta": -0.0736, "rho": 0.0181, "theo": 0.5981, "change": 0.005, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-10-23T10:08:57", "percent_change": 0.709218, "prev_day_close": 0.705000013113022}, {"option": "QQQ261113P00771000", "bid": 63.43, "bid_size": 30.0, "ask": 66.84, "ask_size": 30.0, "iv": 0.2223, "open_interest": 43.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0022, "vega": 0.0774, "theta": -0.0569, "rho": -0.0381, "theo": 64.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.71, "last_trade_time": "2026-10-22T15:51:52", "percent_change": 0.0, "prev_day_close": 68.3849983215332}, {"option": "QQQ261113C00772000", "bid": 0.56, "bid_size": 306.0, "ask": 0.57, "ask_size": 35.0, "iv": 0.2049, "open_interest": 474.0, "volume": 34.0, "delta": 0.0417, "gamma": 0.0026, "vega": 0.16, "theta": -0.0703, "rho": 0.0171, "theo": 0.5605, "change": -0.025, "open": 0.67, "high": 0.67, "low": 0.58, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-23T12:17:25", "percent_change": -3.7594, "prev_day_close": 0.66499999165535}, {"option": "QQQ261113P00772000", "bid": 64.38, "bid_size": 41.0, "ask": 67.81, "ask_size": 30.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.002, "vega": 0.071, "theta": -0.052, "rho": -0.0274, "theo": 65.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.41, "last_trade_time": "2026-10-14T15:16:28", "percent_change": 0.0, "prev_day_close": 69.3899993896484}, {"option": "QQQ261113C00773000", "bid": 0.52, "bid_size": 401.0, "ask": 0.54, "ask_size": 366.0, "iv": 0.2049, "open_interest": 252.0, "volume": 8.0, "delta": 0.0395, "gamma": 0.0024, "vega": 0.1533, "theta": -0.0671, "rho": 0.0161, "theo": 0.5255, "change": -0.045, "open": 0.63, "high": 0.63, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-23T10:20:53", "percent_change": -7.2, "prev_day_close": 0.625}, {"option": "QQQ261113P00773000", "bid": 65.37, "bid_size": 41.0, "ask": 68.84, "ask_size": 30.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0018, "vega": 0.0638, "theta": -0.0469, "rho": -0.0262, "theo": 66.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.32, "last_trade_time": "2026-10-14T15:16:22", "percent_change": 0.0, "prev_day_close": 70.4249992370606}, {"option": "QQQ261113C00774000", "bid": 0.49, "bid_size": 196.0, "ask": 0.51, "ask_size": 406.0, "iv": 0.2052, "open_interest": 127.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0023, "vega": 0.1469, "theta": -0.0641, "rho": 0.0153, "theo": 0.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-22T15:54:34", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "QQQ261113P00774000", "bid": 66.37, "bid_size": 41.0, "ask": 69.77, "ask_size": 30.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0017, "vega": 0.0572, "theta": -0.0422, "rho": -0.0256, "theo": 67.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.66, "last_trade_time": "2026-10-14T15:45:04", "percent_change": 0.0, "prev_day_close": 71.4249992370606}, {"option": "QQQ261113C00775000", "bid": 0.46, "bid_size": 284.0, "ask": 0.47, "ask_size": 250.0, "iv": 0.2051, "open_interest": 1966.0, "volume": 174.0, "delta": 0.0353, "gamma": 0.0022, "vega": 0.1404, "theta": -0.0612, "rho": 0.0144, "theo": 0.4627, "change": -0.095, "open": 0.56, "high": 0.59, "low": 0.44, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-23T14:32:17", "percent_change": -17.1171, "prev_day_close": 0.555000007152557}, {"option": "QQQ261113P00775000", "bid": 67.36, "bid_size": 41.0, "ask": 70.81, "ask_size": 30.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0015, "vega": 0.0515, "theta": -0.0377, "rho": -0.0253, "theo": 68.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.9, "last_trade_time": "2026-10-14T15:34:34", "percent_change": 0.0, "prev_day_close": 72.4249992370606}, {"option": "QQQ261113C00780000", "bid": 0.33, "bid_size": 509.0, "ask": 0.35, "ask_size": 507.0, "iv": 0.2057, "open_interest": 1055.0, "volume": 883.0, "delta": 0.027, "gamma": 0.0018, "vega": 0.1133, "theta": -0.0488, "rho": 0.011, "theo": 0.3407, "change": -0.06, "open": 0.41, "high": 0.43, "low": 0.34, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T14:13:27", "percent_change": -14.6341, "prev_day_close": 0.409999996423721}, {"option": "QQQ261113P00780000", "bid": 72.36, "bid_size": 41.0, "ask": 75.81, "ask_size": 30.0, "iv": 0.2401, "open_interest": 1.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.001, "vega": 0.0312, "theta": -0.0211, "rho": -0.0107, "theo": 73.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-10-16T13:04:09", "percent_change": 0.0, "prev_day_close": 77.4449996948242}, {"option": "QQQ261113C00785000", "bid": 0.24, "bid_size": 448.0, "ask": 0.25, "ask_size": 284.0, "iv": 0.2063, "open_interest": 1254.0, "volume": 19.0, "delta": 0.0206, "gamma": 0.0014, "vega": 0.0909, "theta": -0.0388, "rho": 0.0084, "theo": 0.2523, "change": -0.01, "open": 0.28, "high": 0.29, "low": 0.27, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-23T12:08:53", "percent_change": -3.33333, "prev_day_close": 0.299999997019768}, {"option": "QQQ261113P00785000", "bid": 77.38, "bid_size": 30.0, "ask": 80.8, "ask_size": 51.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0006, "vega": 0.0165, "theta": -0.0107, "rho": -0.0084, "theo": 78.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.8, "last_trade_time": "2026-10-16T15:48:47", "percent_change": 0.0, "prev_day_close": 82.4149971008301}, {"option": "QQQ261113C00790000", "bid": 0.17, "bid_size": 506.0, "ask": 0.19, "ask_size": 453.0, "iv": 0.2082, "open_interest": 4098.0, "volume": 88.0, "delta": 0.0157, "gamma": 0.0011, "vega": 0.0729, "theta": -0.031, "rho": 0.0064, "theo": 0.1878, "change": -0.035, "open": 0.23, "high": 0.24, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T14:02:12", "percent_change": -16.2791, "prev_day_close": 0.215000003576279}, {"option": "QQQ261113P00790000", "bid": 82.37, "bid_size": 41.0, "ask": 85.75, "ask_size": 30.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0052, "rho": -0.0031, "theo": 83.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.76, "last_trade_time": "2026-10-22T15:47:43", "percent_change": 0.0, "prev_day_close": 87.4200019836426}, {"option": "QQQ261113C00795000", "bid": 0.12, "bid_size": 563.0, "ask": 0.14, "ask_size": 449.0, "iv": 0.2092, "open_interest": 2392.0, "volume": 13.0, "delta": 0.0122, "gamma": 0.0009, "vega": 0.0588, "theta": -0.0249, "rho": 0.005, "theo": 0.1425, "change": -0.025, "open": 0.15, "high": 0.16, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T13:54:46", "percent_change": -16.129, "prev_day_close": 0.155000001192093}, {"option": "QQQ261113P00795000", "bid": 87.38, "bid_size": 29.0, "ask": 90.78, "ask_size": 29.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0022, "rho": -0.0021, "theo": 88.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.05, "last_trade_time": "2026-10-14T14:49:16", "percent_change": 0.0, "prev_day_close": 92.4200019836426}, {"option": "QQQ261113C00800000", "bid": 0.1, "bid_size": 2.0, "ask": 0.11, "ask_size": 922.0, "iv": 0.2133, "open_interest": 8625.0, "volume": 184.0, "delta": 0.0096, "gamma": 0.0007, "vega": 0.0479, "theta": -0.0202, "rho": 0.0039, "theo": 0.1095, "change": -0.015, "open": 0.12, "high": 0.14, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T14:27:01", "percent_change": -13.0435, "prev_day_close": 0.114999998360872}, {"option": "QQQ261113P00800000", "bid": 92.38, "bid_size": 41.0, "ask": 95.74, "ask_size": 30.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0025, "theta": -0.001, "rho": -0.0007, "theo": 93.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.19, "last_trade_time": "2026-10-08T14:04:07", "percent_change": 0.0, "prev_day_close": 97.3899993896484}, {"option": "QQQ261113C00805000", "bid": 0.06, "bid_size": 632.0, "ask": 0.08, "ask_size": 618.0, "iv": 0.2122, "open_interest": 3105.0, "volume": 11.0, "delta": 0.0076, "gamma": 0.0006, "vega": 0.0392, "theta": -0.0166, "rho": 0.0031, "theo": 0.0854, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T11:44:57", "percent_change": -12.5, "prev_day_close": 0.080000001937151}, {"option": "QQQ261113P00805000", "bid": 97.38, "bid_size": 41.0, "ask": 100.75, "ask_size": 30.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0011, "theta": -0.0004, "rho": -0.0004, "theo": 98.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-10-08T15:07:03", "percent_change": 0.0, "prev_day_close": 102.284999847412}, {"option": "QQQ261113C00810000", "bid": 0.04, "bid_size": 794.0, "ask": 0.06, "ask_size": 482.0, "iv": 0.2137, "open_interest": 2431.0, "volume": 11.0, "delta": 0.006, "gamma": 0.0004, "vega": 0.0323, "theta": -0.0137, "rho": 0.0024, "theo": 0.0676, "change": -0.01, "open": 0.06, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:45:10", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261113P00810000", "bid": 102.38, "bid_size": 41.0, "ask": 105.75, "ask_size": 30.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0001, "rho": -0.0001, "theo": 103.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.49, "last_trade_time": "2026-10-08T12:47:18", "percent_change": 0.0, "prev_day_close": 107.389999389648}, {"option": "QQQ261113C00815000", "bid": 0.03, "bid_size": 751.0, "ask": 0.05, "ask_size": 555.0, "iv": 0.2172, "open_interest": 2626.0, "volume": 150.0, "delta": 0.0049, "gamma": 0.0004, "vega": 0.0268, "theta": -0.0115, "rho": 0.002, "theo": 0.0543, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T11:29:20", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261113P00815000", "bid": 107.38, "bid_size": 41.0, "ask": 110.75, "ask_size": 30.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": -0.0001, "theo": 108.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.82, "last_trade_time": "2026-10-08T10:27:13", "percent_change": 0.0, "prev_day_close": 112.430000305176}, {"option": "QQQ261113C00820000", "bid": 0.02, "bid_size": 901.0, "ask": 0.04, "ask_size": 366.0, "iv": 0.2194, "open_interest": 613.0, "volume": 2.0, "delta": 0.004, "gamma": 0.0003, "vega": 0.0225, "theta": -0.0097, "rho": 0.0016, "theo": 0.0442, "change": 0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:59:33", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261113P00820000", "bid": 112.38, "bid_size": 41.0, "ask": 115.78, "ask_size": 41.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0001, "theo": 113.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.77, "last_trade_time": "2026-10-08T10:27:14", "percent_change": 0.0, "prev_day_close": 117.444999694824}, {"option": "QQQ261113C00825000", "bid": 0.02, "bid_size": 435.0, "ask": 0.04, "ask_size": 960.0, "iv": 0.2274, "open_interest": 2585.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.019, "theta": -0.0082, "rho": 0.0013, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T13:24:05", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "QQQ261113P00825000", "bid": 117.38, "bid_size": 41.0, "ask": 120.75, "ask_size": 30.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 118.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.04, "last_trade_time": "2026-10-02T15:21:32", "percent_change": 0.0, "prev_day_close": 122.444999694824}, {"option": "QQQ261113C00830000", "bid": 0.01, "bid_size": 975.0, "ask": 0.04, "ask_size": 1194.0, "iv": 0.2315, "open_interest": 1499.0, "volume": 1.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0162, "theta": -0.007, "rho": 0.0011, "theo": 0.0302, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:06:51", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261113P00830000", "bid": 122.38, "bid_size": 41.0, "ask": 125.75, "ask_size": 30.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 123.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.430004119873}, {"option": "QQQ261113C00835000", "bid": 0.01, "bid_size": 797.0, "ask": 0.03, "ask_size": 733.0, "iv": 0.2345, "open_interest": 341.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0139, "theta": -0.0061, "rho": 0.0009, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T11:55:22", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261113P00835000", "bid": 127.38, "bid_size": 41.0, "ask": 130.75, "ask_size": 30.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 128.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.444999694824}, {"option": "QQQ261113C00840000", "bid": 0.01, "bid_size": 544.0, "ask": 0.03, "ask_size": 790.0, "iv": 0.2422, "open_interest": 352.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.012, "theta": -0.0054, "rho": 0.0008, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T12:10:34", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261113P00840000", "bid": 132.39, "bid_size": 29.0, "ask": 135.75, "ask_size": 29.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 133.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.389999389648}, {"option": "QQQ261113C00845000", "bid": 0.01, "bid_size": 483.0, "ask": 0.03, "ask_size": 900.0, "iv": 0.2498, "open_interest": 96.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0047, "rho": 0.0007, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T15:54:48", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261113P00845000", "bid": 137.38, "bid_size": 41.0, "ask": 140.76, "ask_size": 29.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 138.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.444999694824}, {"option": "QQQ261113C00850000", "bid": 0.01, "bid_size": 433.0, "ask": 0.03, "ask_size": 938.0, "iv": 0.2573, "open_interest": 300.0, "volume": 3.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0042, "rho": 0.0006, "theo": 0.0163, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:01:34", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261113P00850000", "bid": 142.39, "bid_size": 29.0, "ask": 145.75, "ask_size": 29.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-10-02T15:21:32", "percent_change": 0.0, "prev_day_close": 147.444999694824}, {"option": "QQQ261113C00855000", "bid": 0.01, "bid_size": 397.0, "ask": 0.03, "ask_size": 967.0, "iv": 0.2648, "open_interest": 36.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0038, "rho": 0.0005, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T09:33:30", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261113P00855000", "bid": 147.36, "bid_size": 41.0, "ask": 150.75, "ask_size": 29.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.389999389648}, {"option": "QQQ261113C00860000", "bid": 0.01, "bid_size": 371.0, "ask": 0.03, "ask_size": 997.0, "iv": 0.2722, "open_interest": 120.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0034, "rho": 0.0004, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T15:51:36", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261113P00860000", "bid": 152.39, "bid_size": 29.0, "ask": 155.74, "ask_size": 29.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.8, "last_trade_time": "2026-10-02T15:21:26", "percent_change": 0.0, "prev_day_close": 157.430000305176}, {"option": "QQQ261113C00865000", "bid": 0.01, "bid_size": 580.0, "ask": 0.03, "ask_size": 1072.0, "iv": 0.2795, "open_interest": 25.0, "volume": 1.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0064, "theta": -0.003, "rho": 0.0004, "theo": 0.0111, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:23:44", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261113P00865000", "bid": 157.38, "bid_size": 41.0, "ask": 160.77, "ask_size": 29.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.389999389648}, {"option": "QQQ261113C00870000", "bid": 0.01, "bid_size": 347.0, "ask": 0.03, "ask_size": 1054.0, "iv": 0.2868, "open_interest": 109.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0027, "rho": 0.0003, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T12:30:45", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261113P00870000", "bid": 162.37, "bid_size": 41.0, "ask": 165.75, "ask_size": 29.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.334999084473}, {"option": "QQQ261113C00875000", "bid": 0.01, "bid_size": 333.0, "ask": 0.03, "ask_size": 796.0, "iv": 0.294, "open_interest": 71.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0025, "rho": 0.0003, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T12:21:01", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261113P00875000", "bid": 167.36, "bid_size": 41.0, "ask": 170.78, "ask_size": 29.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.434997558594}, {"option": "QQQ261113C00880000", "bid": 0.01, "bid_size": 155.0, "ask": 0.03, "ask_size": 820.0, "iv": 0.3014, "open_interest": 42.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0046, "theta": -0.0023, "rho": 0.0003, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T11:54:17", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261113P00880000", "bid": 172.36, "bid_size": 41.0, "ask": 175.75, "ask_size": 29.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.375}, {"option": "QQQ261113C00885000", "bid": 0.01, "bid_size": 65.0, "ask": 0.02, "ask_size": 328.0, "iv": 0.301, "open_interest": 30.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0041, "theta": -0.002, "rho": 0.0002, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T15:33:44", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261113P00885000", "bid": 177.36, "bid_size": 41.0, "ask": 180.78, "ask_size": 29.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.325004577637}, {"option": "QQQ261113C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 344.0, "iv": 0.2983, "open_interest": 15.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0037, "theta": -0.0019, "rho": 0.0002, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T15:14:33", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261113P00890000", "bid": 182.38, "bid_size": 29.0, "ask": 185.74, "ask_size": 29.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 183.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.389999389648}, {"option": "QQQ261113C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 364.0, "iv": 0.305, "open_interest": 25.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0033, "theta": -0.0017, "rho": 0.0002, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T15:54:40", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261113P00895000", "bid": 187.36, "bid_size": 41.0, "ask": 190.75, "ask_size": 29.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.334999084473}, {"option": "QQQ261113C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 378.0, "iv": 0.3116, "open_interest": 51.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.003, "theta": -0.0016, "rho": 0.0002, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T13:04:20", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261113P00900000", "bid": 192.36, "bid_size": 41.0, "ask": 195.75, "ask_size": 29.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 193.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.334999084473}, {"option": "QQQ261120C00350000", "bid": 355.38, "bid_size": 30.0, "ask": 358.83, "ask_size": 28.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0072, "theta": -0.01, "rho": 0.2762, "theo": 357.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 370.77, "last_trade_time": "2026-10-20T13:32:15", "percent_change": 0.0, "prev_day_close": 353.864990234375}, {"option": "QQQ261120P00350000", "bid": 0.04, "bid_size": 1122.0, "ask": 0.06, "ask_size": 482.0, "iv": 0.8604, "open_interest": 5717.0, "volume": 1204.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0073, "theta": -0.01, "rho": -0.0006, "theo": 0.052, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:28:22", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261120C00355000", "bid": 350.4, "bid_size": 30.0, "ask": 353.85, "ask_size": 28.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0078, "theta": -0.0107, "rho": 0.2802, "theo": 352.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 371.0, "last_trade_time": "2026-10-15T13:20:22", "percent_change": 0.0, "prev_day_close": 348.849990844727}, {"option": "QQQ261120P00355000", "bid": 0.05, "bid_size": 700.0, "ask": 0.07, "ask_size": 706.0, "iv": 0.8577, "open_interest": 590.0, "volume": 2.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0078, "theta": -0.0107, "rho": -0.0007, "theo": 0.0559, "change": -0.01, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T10:54:52", "percent_change": -14.2857, "prev_day_close": 0.0699999984353781}, {"option": "QQQ261120C00360000", "bid": 345.42, "bid_size": 28.0, "ask": 348.85, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0084, "theta": -0.0114, "rho": 0.2841, "theo": 347.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 366.04, "last_trade_time": "2026-10-15T13:20:04", "percent_change": 0.0, "prev_day_close": 343.975006103516}, {"option": "QQQ261120P00360000", "bid": 0.05, "bid_size": 900.0, "ask": 0.07, "ask_size": 298.0, "iv": 0.8413, "open_interest": 636.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0084, "theta": -0.0114, "rho": -0.0007, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T13:56:40", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "QQQ261120C00365000", "bid": 340.44, "bid_size": 30.0, "ask": 343.89, "ask_size": 28.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.009, "theta": -0.0121, "rho": 0.288, "theo": 342.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 345.06, "last_trade_time": "2026-10-22T10:34:01", "percent_change": 0.0, "prev_day_close": 338.904998779297}, {"option": "QQQ261120P00365000", "bid": 0.05, "bid_size": 1148.0, "ask": 0.07, "ask_size": 476.0, "iv": 0.8251, "open_interest": 308.0, "volume": 1.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0091, "theta": -0.0121, "rho": -0.0008, "theo": 0.0647, "change": -0.01, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T10:28:19", "percent_change": -12.5, "prev_day_close": 0.0800000000745058}, {"option": "QQQ261120C00370000", "bid": 335.46, "bid_size": 30.0, "ask": 338.91, "ask_size": 28.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0097, "theta": -0.0128, "rho": 0.2918, "theo": 337.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 352.21, "last_trade_time": "2026-09-18T15:51:37", "percent_change": 0.0, "prev_day_close": 333.985000610352}, {"option": "QQQ261120P00370000", "bid": 0.06, "bid_size": 765.0, "ask": 0.08, "ask_size": 348.0, "iv": 0.8206, "open_interest": 513.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0097, "theta": -0.0128, "rho": -0.0008, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T16:01:10", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "QQQ261120C00375000", "bid": 330.49, "bid_size": 28.0, "ask": 333.91, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0104, "theta": -0.0136, "rho": 0.2957, "theo": 332.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.940002441406}, {"option": "QQQ261120P00375000", "bid": 0.06, "bid_size": 984.0, "ask": 0.08, "ask_size": 224.0, "iv": 0.8046, "open_interest": 465.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0104, "theta": -0.0136, "rho": -0.0009, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T11:35:00", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "QQQ261120C00380000", "bid": 325.51, "bid_size": 28.0, "ask": 328.93, "ask_size": 30.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0112, "theta": -0.0144, "rho": 0.2996, "theo": 327.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 364.08, "last_trade_time": "2026-09-23T10:08:34", "percent_change": 0.0, "prev_day_close": 324.095001220703}, {"option": "QQQ261120P00380000", "bid": 0.07, "bid_size": 692.0, "ask": 0.09, "ask_size": 452.0, "iv": 0.7988, "open_interest": 1558.0, "volume": 701.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0112, "theta": -0.0145, "rho": -0.001, "theo": 0.0803, "change": -0.005, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T09:53:23", "percent_change": -5.26316, "prev_day_close": 0.0949999988079071}, {"option": "QQQ261120C00385000", "bid": 320.53, "bid_size": 28.0, "ask": 323.97, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.012, "theta": -0.0153, "rho": 0.3035, "theo": 322.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 319.014999389648}, {"option": "QQQ261120P00385000", "bid": 0.07, "bid_size": 985.0, "ask": 0.09, "ask_size": 228.0, "iv": 0.7831, "open_interest": 187.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0121, "theta": -0.0154, "rho": -0.0011, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T14:18:52", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "QQQ261120C00390000", "bid": 315.55, "bid_size": 30.0, "ask": 318.99, "ask_size": 28.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0129, "theta": -0.0163, "rho": 0.3073, "theo": 317.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.18, "last_trade_time": "2026-10-15T13:20:15", "percent_change": 0.0, "prev_day_close": 314.009994506836}, {"option": "QQQ261120P00390000", "bid": 0.08, "bid_size": 686.0, "ask": 0.1, "ask_size": 321.0, "iv": 0.7761, "open_interest": 1074.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0129, "theta": -0.0162, "rho": -0.0011, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T11:20:22", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "QQQ261120C00395000", "bid": 310.57, "bid_size": 28.0, "ask": 314.02, "ask_size": 28.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0139, "theta": -0.0173, "rho": 0.3112, "theo": 312.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.039993286133}, {"option": "QQQ261120P00395000", "bid": 0.08, "bid_size": 1128.0, "ask": 0.11, "ask_size": 413.0, "iv": 0.7646, "open_interest": 394.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0139, "theta": -0.0172, "rho": -0.0012, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T14:21:16", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "QQQ261120C00400000", "bid": 305.6, "bid_size": 30.0, "ask": 309.04, "ask_size": 28.0, "iv": 0.6188, "open_interest": 464.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0149, "theta": -0.0183, "rho": 0.315, "theo": 307.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 307.49, "last_trade_time": "2026-10-22T13:28:22", "percent_change": 0.0, "prev_day_close": 304.065002441406}, {"option": "QQQ261120P00400000", "bid": 0.09, "bid_size": 905.0, "ask": 0.11, "ask_size": 502.0, "iv": 0.7531, "open_interest": 781.0, "volume": 102.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0149, "theta": -0.0183, "rho": -0.0013, "theo": 0.1065, "change": -0.035, "open": 0.1, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T14:24:30", "percent_change": -28.0, "prev_day_close": 0.125}, {"option": "QQQ261120C00405000", "bid": 300.63, "bid_size": 30.0, "ask": 304.06, "ask_size": 28.0, "iv": 0.6315, "open_interest": 2.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.016, "theta": -0.0194, "rho": 0.3189, "theo": 302.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.25, "last_trade_time": "2026-10-21T10:14:12", "percent_change": 0.0, "prev_day_close": 299.095001220703}, {"option": "QQQ261120P00405000", "bid": 0.1, "bid_size": 716.0, "ask": 0.12, "ask_size": 375.0, "iv": 0.7448, "open_interest": 2190.0, "volume": 720.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.016, "theta": -0.0194, "rho": -0.0014, "theo": 0.1144, "change": -0.035, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T11:15:33", "percent_change": -25.9259, "prev_day_close": 0.135000001639128}, {"option": "QQQ261120C00410000", "bid": 295.65, "bid_size": 30.0, "ask": 299.09, "ask_size": 28.0, "iv": 0.636, "open_interest": 8.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0172, "theta": -0.0206, "rho": 0.3227, "theo": 297.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 302.04, "last_trade_time": "2026-10-16T15:31:02", "percent_change": 0.0, "prev_day_close": 294.135009765625}, {"option": "QQQ261120P00410000", "bid": 0.11, "bid_size": 580.0, "ask": 0.13, "ask_size": 376.0, "iv": 0.736, "open_interest": 520.0, "volume": 10.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0172, "theta": -0.0206, "rho": -0.0016, "theo": 0.1228, "change": -0.035, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T12:09:25", "percent_change": -24.1379, "prev_day_close": 0.144999995827675}, {"option": "QQQ261120C00415000", "bid": 290.67, "bid_size": 30.0, "ask": 294.12, "ask_size": 28.0, "iv": 0.6362, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0184, "theta": -0.0218, "rho": 0.3266, "theo": 292.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.95, "last_trade_time": "2026-10-16T15:51:05", "percent_change": 0.0, "prev_day_close": 289.160003662109}, {"option": "QQQ261120P00415000", "bid": 0.12, "bid_size": 492.0, "ask": 0.14, "ask_size": 398.0, "iv": 0.7268, "open_interest": 113.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0184, "theta": -0.0218, "rho": -0.0017, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T11:49:42", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "QQQ261120C00420000", "bid": 285.69, "bid_size": 28.0, "ask": 289.12, "ask_size": 30.0, "iv": 0.6078, "open_interest": 5.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0197, "theta": -0.0231, "rho": 0.3304, "theo": 287.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 306.29, "last_trade_time": "2026-10-15T13:20:04", "percent_change": 0.0, "prev_day_close": 284.190002441406}, {"option": "QQQ261120P00420000", "bid": 0.13, "bid_size": 558.0, "ask": 0.15, "ask_size": 511.0, "iv": 0.7172, "open_interest": 312.0, "volume": 98.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0198, "theta": -0.0231, "rho": -0.0018, "theo": 0.1415, "change": -0.03, "open": 0.13, "high": 0.14, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T11:58:39", "percent_change": -18.75, "prev_day_close": 0.160000003874302}, {"option": "QQQ261120C00425000", "bid": 280.73, "bid_size": 30.0, "ask": 284.17, "ask_size": 28.0, "iv": 0.6357, "open_interest": 5.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0211, "theta": -0.0244, "rho": 0.3342, "theo": 282.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.92, "last_trade_time": "2026-10-16T09:40:22", "percent_change": 0.0, "prev_day_close": 279.259994506836}, {"option": "QQQ261120P00425000", "bid": 0.14, "bid_size": 512.0, "ask": 0.16, "ask_size": 453.0, "iv": 0.7073, "open_interest": 689.0, "volume": 15.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0212, "theta": -0.0244, "rho": -0.002, "theo": 0.152, "change": 0.0, "open": 0.17, "high": 0.18, "low": 0.17, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T09:32:49", "percent_change": 1.65568e-07, "prev_day_close": 0.179999999701977}, {"option": "QQQ261120C00430000", "bid": 275.75, "bid_size": 30.0, "ask": 279.17, "ask_size": 30.0, "iv": 0.6126, "open_interest": 3.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0227, "theta": -0.0258, "rho": 0.338, "theo": 277.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.07, "last_trade_time": "2026-10-16T15:51:19", "percent_change": 0.0, "prev_day_close": 274.389999389648}, {"option": "QQQ261120P00430000", "bid": 0.15, "bid_size": 611.0, "ask": 0.17, "ask_size": 493.0, "iv": 0.6972, "open_interest": 1120.0, "volume": 1.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0227, "theta": -0.0259, "rho": -0.0021, "theo": 0.1631, "change": -0.02, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T14:04:55", "percent_change": -10.5263, "prev_day_close": 0.190000005066395}, {"option": "QQQ261120C00435000", "bid": 270.78, "bid_size": 30.0, "ask": 274.22, "ask_size": 28.0, "iv": 0.6227, "open_interest": 6.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0243, "theta": -0.0274, "rho": 0.3417, "theo": 272.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.32, "last_trade_time": "2026-10-20T14:09:22", "percent_change": 0.0, "prev_day_close": 269.315002441406}, {"option": "QQQ261120P00435000", "bid": 0.16, "bid_size": 661.0, "ask": 0.18, "ask_size": 441.0, "iv": 0.6869, "open_interest": 152.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0243, "theta": -0.0274, "rho": -0.0023, "theo": 0.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T11:24:41", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "QQQ261120C00440000", "bid": 265.81, "bid_size": 30.0, "ask": 269.25, "ask_size": 28.0, "iv": 0.6192, "open_interest": 11.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0261, "theta": -0.0289, "rho": 0.3455, "theo": 267.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 278.65, "last_trade_time": "2026-09-18T12:38:37", "percent_change": 0.0, "prev_day_close": 264.394989013672}, {"option": "QQQ261120P00440000", "bid": 0.18, "bid_size": 114.0, "ask": 0.19, "ask_size": 370.0, "iv": 0.6784, "open_interest": 812.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0261, "theta": -0.029, "rho": -0.0025, "theo": 0.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T14:23:18", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "QQQ261120C00445000", "bid": 260.84, "bid_size": 30.0, "ask": 264.28, "ask_size": 28.0, "iv": 0.6143, "open_interest": 1.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0279, "theta": -0.0306, "rho": 0.3492, "theo": 262.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.84, "last_trade_time": "2026-09-24T14:01:28", "percent_change": 0.0, "prev_day_close": 259.454986572266}, {"option": "QQQ261120P00445000", "bid": 0.19, "bid_size": 519.0, "ask": 0.21, "ask_size": 487.0, "iv": 0.6694, "open_interest": 612.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0279, "theta": -0.0306, "rho": -0.0027, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T12:47:47", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "QQQ261120C00450000", "bid": 255.88, "bid_size": 30.0, "ask": 259.31, "ask_size": 28.0, "iv": 0.6114, "open_interest": 25.0, "volume": 2.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0299, "theta": -0.0324, "rho": 0.353, "theo": 257.7059, "change": 3.16, "open": 257.52, "high": 257.73, "low": 257.52, "tick": "up", "last_trade_price": 257.73, "last_trade_time": "2026-10-23T14:02:09", "percent_change": 1.24131, "prev_day_close": 254.569999694824}, {"option": "QQQ261120P00450000", "bid": 0.2, "bid_size": 730.0, "ask": 0.22, "ask_size": 462.0, "iv": 0.6584, "open_interest": 480.0, "volume": 15.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.03, "theta": -0.0324, "rho": -0.0029, "theo": 0.2163, "change": -0.04, "open": 0.24, "high": 0.24, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-23T11:15:55", "percent_change": -16.0, "prev_day_close": 0.249999992549419}, {"option": "QQQ261120C00455000", "bid": 250.9, "bid_size": 30.0, "ask": 254.34, "ask_size": 28.0, "iv": 0.6017, "open_interest": 5.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.032, "theta": -0.0342, "rho": 0.3567, "theo": 252.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.44, "last_trade_time": "2026-10-21T15:30:42", "percent_change": 0.0, "prev_day_close": 249.459999084473}, {"option": "QQQ261120P00455000", "bid": 0.22, "bid_size": 462.0, "ask": 0.24, "ask_size": 518.0, "iv": 0.6505, "open_interest": 408.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0322, "theta": -0.0343, "rho": -0.0031, "theo": 0.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-22T16:09:52", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "QQQ261120C00460000", "bid": 245.93, "bid_size": 30.0, "ask": 249.38, "ask_size": 28.0, "iv": 0.5968, "open_interest": 72.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0001, "vega": 0.0343, "theta": -0.0362, "rho": 0.3604, "theo": 247.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.56, "last_trade_time": "2026-10-15T11:02:12", "percent_change": 0.0, "prev_day_close": 244.599998474121}, {"option": "QQQ261120P00460000", "bid": 0.24, "bid_size": 414.0, "ask": 0.25, "ask_size": 338.0, "iv": 0.6406, "open_interest": 631.0, "volume": 42.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0344, "theta": -0.0362, "rho": -0.0033, "theo": 0.2492, "change": -0.04, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T13:22:09", "percent_change": -13.7931, "prev_day_close": 0.290000006556511}, {"option": "QQQ261120C00465000", "bid": 240.97, "bid_size": 30.0, "ask": 244.41, "ask_size": 28.0, "iv": 0.5908, "open_interest": 7.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.0367, "theta": -0.0382, "rho": 0.3641, "theo": 242.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.3, "last_trade_time": "2026-09-18T15:15:49", "percent_change": 0.0, "prev_day_close": 239.474998474121}, {"option": "QQQ261120P00465000", "bid": 0.26, "bid_size": 83.0, "ask": 0.27, "ask_size": 304.0, "iv": 0.6319, "open_interest": 470.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0368, "theta": -0.0383, "rho": -0.0036, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T09:39:51", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "QQQ261120C00470000", "bid": 236.02, "bid_size": 30.0, "ask": 239.44, "ask_size": 28.0, "iv": 0.5861, "open_interest": 7.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0002, "vega": 0.0393, "theta": -0.0404, "rho": 0.3677, "theo": 237.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.8, "last_trade_time": "2026-10-22T11:45:30", "percent_change": 0.0, "prev_day_close": 234.720001220703}, {"option": "QQQ261120P00470000", "bid": 0.28, "bid_size": 374.0, "ask": 0.29, "ask_size": 386.0, "iv": 0.6228, "open_interest": 590.0, "volume": 51.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.0394, "theta": -0.0405, "rho": -0.0039, "theo": 0.2871, "change": -0.06, "open": 0.31, "high": 0.31, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T12:39:13", "percent_change": -18.1818, "prev_day_close": 0.329999998211861}, {"option": "QQQ261120C00475000", "bid": 231.05, "bid_size": 30.0, "ask": 234.47, "ask_size": 28.0, "iv": 0.5768, "open_interest": 2.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0002, "vega": 0.0422, "theta": -0.0426, "rho": 0.3714, "theo": 232.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.15, "last_trade_time": "2026-10-16T15:55:23", "percent_change": 0.0, "prev_day_close": 229.810005187988}, {"option": "QQQ261120P00475000", "bid": 0.3, "bid_size": 417.0, "ask": 0.32, "ask_size": 715.0, "iv": 0.6146, "open_interest": 638.0, "volume": 6.0, "delta": -0.0077, "gamma": 0.0002, "vega": 0.0422, "theta": -0.0428, "rho": -0.0042, "theo": 0.3081, "change": -0.045, "open": 0.36, "high": 0.36, "low": 0.27, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-23T14:22:53", "percent_change": -12.6761, "prev_day_close": 0.355000004172325}, {"option": "QQQ261120C00480000", "bid": 226.09, "bid_size": 30.0, "ask": 229.52, "ask_size": 28.0, "iv": 0.5721, "open_interest": 82.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.0452, "theta": -0.045, "rho": 0.3749, "theo": 227.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.47, "last_trade_time": "2026-10-08T09:39:41", "percent_change": 0.0, "prev_day_close": 224.76000213623}, {"option": "QQQ261120P00480000", "bid": 0.32, "bid_size": 456.0, "ask": 0.34, "ask_size": 585.0, "iv": 0.6048, "open_interest": 1053.0, "volume": 87.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.0452, "theta": -0.0452, "rho": -0.0046, "theo": 0.3308, "change": -0.08, "open": 0.38, "high": 0.38, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T12:14:38", "percent_change": -21.0526, "prev_day_close": 0.379999995231628}, {"option": "QQQ261120C00485000", "bid": 221.08, "bid_size": 30.0, "ask": 224.54, "ask_size": 28.0, "iv": 0.5541, "open_interest": 29.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0002, "vega": 0.0483, "theta": -0.0476, "rho": 0.3785, "theo": 222.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.43, "last_trade_time": "2026-10-12T15:14:43", "percent_change": 0.0, "prev_day_close": 219.694999694824}, {"option": "QQQ261120P00485000", "bid": 0.35, "bid_size": 311.0, "ask": 0.36, "ask_size": 408.0, "iv": 0.5959, "open_interest": 288.0, "volume": 100.0, "delta": -0.009, "gamma": 0.0002, "vega": 0.0485, "theta": -0.0477, "rho": -0.005, "theo": 0.3551, "change": -0.03, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-23T09:51:04", "percent_change": -7.31707, "prev_day_close": 0.409999996423721}, {"option": "QQQ261120C00490000", "bid": 216.11, "bid_size": 30.0, "ask": 219.6, "ask_size": 28.0, "iv": 0.5488, "open_interest": 10.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0002, "vega": 0.0517, "theta": -0.0502, "rho": 0.382, "theo": 218.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.9, "last_trade_time": "2026-10-22T14:05:35", "percent_change": 0.0, "prev_day_close": 214.815002441406}, {"option": "QQQ261120P00490000", "bid": 0.38, "bid_size": 30.0, "ask": 0.39, "ask_size": 466.0, "iv": 0.5873, "open_interest": 1916.0, "volume": 16.0, "delta": -0.0098, "gamma": 0.0002, "vega": 0.052, "theta": -0.0504, "rho": -0.0053, "theo": 0.3821, "change": -0.07, "open": 0.44, "high": 0.45, "low": 0.36, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-23T12:51:22", "percent_change": -15.9091, "prev_day_close": 0.439999997615814}, {"option": "QQQ261120C00495000", "bid": 211.17, "bid_size": 30.0, "ask": 214.64, "ask_size": 28.0, "iv": 0.5439, "open_interest": 27.0, "volume": 4.0, "delta": 0.9891, "gamma": 0.0002, "vega": 0.0553, "theta": -0.053, "rho": 0.3856, "theo": 213.0595, "change": 2.405, "open": 212.27, "high": 212.27, "low": 212.27, "tick": "no_change", "last_trade_price": 212.27, "last_trade_time": "2026-10-23T13:30:38", "percent_change": 1.14598, "prev_day_close": 209.86499786377}, {"option": "QQQ261120P00495000", "bid": 0.4, "bid_size": 476.0, "ask": 0.42, "ask_size": 575.0, "iv": 0.5778, "open_interest": 453.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0002, "vega": 0.0555, "theta": -0.0532, "rho": -0.0057, "theo": 0.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T10:59:35", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "QQQ261120C00500000", "bid": 206.26, "bid_size": 30.0, "ask": 209.69, "ask_size": 28.0, "iv": 0.5426, "open_interest": 118.0, "volume": 5.0, "delta": 0.9883, "gamma": 0.0003, "vega": 0.0592, "theta": -0.0559, "rho": 0.389, "theo": 208.1077, "change": 3.695, "open": 208.71, "high": 208.71, "low": 208.71, "tick": "up", "last_trade_price": 208.71, "last_trade_time": "2026-10-23T12:29:52", "percent_change": 1.80231, "prev_day_close": 205.014999389648}, {"option": "QQQ261120P00500000", "bid": 0.44, "bid_size": 253.0, "ask": 0.45, "ask_size": 559.0, "iv": 0.5697, "open_interest": 3878.0, "volume": 17.0, "delta": -0.0114, "gamma": 0.0003, "vega": 0.0594, "theta": -0.0561, "rho": -0.0062, "theo": 0.4402, "change": -0.05, "open": 0.46, "high": 0.47, "low": 0.44, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T13:11:53", "percent_change": -10.0, "prev_day_close": 0.5}, {"option": "QQQ261120C00505000", "bid": 201.25, "bid_size": 30.0, "ask": 204.74, "ask_size": 28.0, "iv": 0.5292, "open_interest": 8.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0003, "vega": 0.0635, "theta": -0.059, "rho": 0.3924, "theo": 203.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.33, "last_trade_time": "2026-10-16T10:32:53", "percent_change": 0.0, "prev_day_close": 199.879997253418}, {"option": "QQQ261120P00505000", "bid": 0.47, "bid_size": 356.0, "ask": 0.48, "ask_size": 461.0, "iv": 0.5602, "open_interest": 395.0, "volume": 130.0, "delta": -0.0123, "gamma": 0.0003, "vega": 0.0636, "theta": -0.0592, "rho": -0.0067, "theo": 0.473, "change": -0.06, "open": 0.52, "high": 0.52, "low": 0.44, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-23T13:11:38", "percent_change": -11.1111, "prev_day_close": 0.53999999165535}, {"option": "QQQ261120C00510000", "bid": 196.32, "bid_size": 30.0, "ask": 199.8, "ask_size": 28.0, "iv": 0.525, "open_interest": 88.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0003, "vega": 0.068, "theta": -0.0622, "rho": 0.3958, "theo": 198.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.9, "last_trade_time": "2026-10-22T14:02:33", "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "QQQ261120P00510000", "bid": 0.5, "bid_size": 547.0, "ask": 0.52, "ask_size": 725.0, "iv": 0.5512, "open_interest": 754.0, "volume": 38.0, "delta": -0.0133, "gamma": 0.0003, "vega": 0.0681, "theta": -0.0625, "rho": -0.0073, "theo": 0.5084, "change": -0.05, "open": 0.51, "high": 0.53, "low": 0.46, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-23T13:37:09", "percent_change": -8.62069, "prev_day_close": 0.5799999833107}, {"option": "QQQ261120C00515000", "bid": 191.36, "bid_size": 30.0, "ask": 194.82, "ask_size": 30.0, "iv": 0.5134, "open_interest": 69.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0003, "vega": 0.0728, "theta": -0.0657, "rho": 0.3991, "theo": 193.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.0, "last_trade_time": "2026-10-16T15:30:55", "percent_change": 0.0, "prev_day_close": 190.07999420166}, {"option": "QQQ261120P00515000", "bid": 0.54, "bid_size": 353.0, "ask": 0.56, "ask_size": 782.0, "iv": 0.5424, "open_interest": 414.0, "volume": 28.0, "delta": -0.0145, "gamma": 0.0003, "vega": 0.0733, "theta": -0.0661, "rho": -0.0079, "theo": 0.5479, "change": -0.06, "open": 0.61, "high": 0.61, "low": 0.51, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-23T13:19:51", "percent_change": -9.67742, "prev_day_close": 0.620000004768372}, {"option": "QQQ261120C00520000", "bid": 186.42, "bid_size": 30.0, "ask": 189.9, "ask_size": 28.0, "iv": 0.5086, "open_interest": 13.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0004, "vega": 0.0779, "theta": -0.0693, "rho": 0.4024, "theo": 188.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.55, "last_trade_time": "2026-10-16T14:23:27", "percent_change": 0.0, "prev_day_close": 185.110000610352}, {"option": "QQQ261120P00520000", "bid": 0.58, "bid_size": 426.0, "ask": 0.6, "ask_size": 643.0, "iv": 0.5333, "open_interest": 13715.0, "volume": 38.0, "delta": -0.0157, "gamma": 0.0004, "vega": 0.0785, "theta": -0.0697, "rho": -0.0085, "theo": 0.5896, "change": -0.07, "open": 0.66, "high": 0.68, "low": 0.53, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T13:10:52", "percent_change": -10.4478, "prev_day_close": 0.6700000166893}, {"option": "QQQ261120C00525000", "bid": 181.54, "bid_size": 30.0, "ask": 184.96, "ask_size": 28.0, "iv": 0.5058, "open_interest": 98.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0004, "vega": 0.0834, "theta": -0.0731, "rho": 0.4056, "theo": 183.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.17, "last_trade_time": "2026-10-22T12:50:14", "percent_change": 0.0, "prev_day_close": 180.294998168945}, {"option": "QQQ261120P00525000", "bid": 0.63, "bid_size": 375.0, "ask": 0.64, "ask_size": 356.0, "iv": 0.5248, "open_interest": 5297.0, "volume": 23.0, "delta": -0.0169, "gamma": 0.0004, "vega": 0.0836, "theta": -0.0734, "rho": -0.0091, "theo": 0.6322, "change": -0.08, "open": 0.65, "high": 0.66, "low": 0.57, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-23T14:22:53", "percent_change": -11.1111, "prev_day_close": 0.719999998807907}, {"option": "QQQ261120C00530000", "bid": 176.6, "bid_size": 30.0, "ask": 180.02, "ask_size": 28.0, "iv": 0.4976, "open_interest": 6.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0004, "vega": 0.0893, "theta": -0.0771, "rho": 0.4088, "theo": 178.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.62, "last_trade_time": "2026-10-20T09:50:52", "percent_change": 0.0, "prev_day_close": 175.330001831055}, {"option": "QQQ261120P00530000", "bid": 0.68, "bid_size": 369.0, "ask": 0.69, "ask_size": 531.0, "iv": 0.5161, "open_interest": 2702.0, "volume": 19.0, "delta": -0.0184, "gamma": 0.0004, "vega": 0.0896, "theta": -0.0775, "rho": -0.0099, "theo": 0.6817, "change": -0.09, "open": 0.71, "high": 0.71, "low": 0.63, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-10-23T13:50:24", "percent_change": -11.6883, "prev_day_close": 0.769999980926514}, {"option": "QQQ261120C00535000", "bid": 171.61, "bid_size": 30.0, "ask": 175.1, "ask_size": 28.0, "iv": 0.487, "open_interest": 11.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0005, "vega": 0.0957, "theta": -0.0813, "rho": 0.4118, "theo": 173.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.48, "last_trade_time": "2026-10-16T14:31:37", "percent_change": 0.0, "prev_day_close": 170.434997558594}, {"option": "QQQ261120P00535000", "bid": 0.73, "bid_size": 393.0, "ask": 0.74, "ask_size": 498.0, "iv": 0.5071, "open_interest": 3070.0, "volume": 36.0, "delta": -0.0199, "gamma": 0.0005, "vega": 0.096, "theta": -0.0817, "rho": -0.0108, "theo": 0.7344, "change": -0.09, "open": 0.85, "high": 0.85, "low": 0.68, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-23T13:10:00", "percent_change": -10.8434, "prev_day_close": 0.8299999833107}, {"option": "QQQ261120C00540000", "bid": 166.68, "bid_size": 30.0, "ask": 170.17, "ask_size": 28.0, "iv": 0.4792, "open_interest": 344.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0005, "vega": 0.1026, "theta": -0.0857, "rho": 0.4148, "theo": 168.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.76, "last_trade_time": "2026-10-22T14:02:00", "percent_change": 0.0, "prev_day_close": 165.409996032715}, {"option": "QQQ261120P00540000", "bid": 0.78, "bid_size": 176.0, "ask": 0.8, "ask_size": 375.0, "iv": 0.4986, "open_interest": 2775.0, "volume": 61.0, "delta": -0.0216, "gamma": 0.0005, "vega": 0.103, "theta": -0.0862, "rho": -0.0118, "theo": 0.792, "change": -0.085, "open": 0.88, "high": 0.9, "low": 0.73, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-10-23T13:37:09", "percent_change": -9.49721, "prev_day_close": 0.895000010728836}, {"option": "QQQ261120C00545000", "bid": 161.81, "bid_size": 30.0, "ask": 165.25, "ask_size": 28.0, "iv": 0.4747, "open_interest": 3.0, "volume": 1.0, "delta": 0.9763, "gamma": 0.0006, "vega": 0.11, "theta": -0.0904, "rho": 0.4177, "theo": 163.6797, "change": 5.2, "open": 165.81, "high": 165.81, "low": 165.81, "tick": "down", "last_trade_price": 165.81, "last_trade_time": "2026-10-23T11:01:28", "percent_change": 3.23766, "prev_day_close": 160.610000610352}, {"option": "QQQ261120P00545000", "bid": 0.84, "bid_size": 363.0, "ask": 0.86, "ask_size": 402.0, "iv": 0.4895, "open_interest": 264.0, "volume": 47.0, "delta": -0.0234, "gamma": 0.0006, "vega": 0.1106, "theta": -0.0908, "rho": -0.0128, "theo": 0.852, "change": -0.095, "open": 0.78, "high": 0.87, "low": 0.78, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-10-23T13:09:22", "percent_change": -9.84456, "prev_day_close": 0.965000003576279}, {"option": "QQQ261120C00550000", "bid": 156.9, "bid_size": 30.0, "ask": 160.31, "ask_size": 30.0, "iv": 0.4662, "open_interest": 25.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0006, "vega": 0.1178, "theta": -0.0954, "rho": 0.4205, "theo": 158.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.45, "last_trade_time": "2026-10-16T09:37:23", "percent_change": 0.0, "prev_day_close": 155.770004272461}, {"option": "QQQ261120P00550000", "bid": 0.91, "bid_size": 230.0, "ask": 0.93, "ask_size": 582.0, "iv": 0.481, "open_interest": 7237.0, "volume": 92.0, "delta": -0.0254, "gamma": 0.0006, "vega": 0.1183, "theta": -0.0958, "rho": -0.0137, "theo": 0.9207, "change": -0.12, "open": 1.03, "high": 1.05, "low": 0.82, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-23T14:03:41", "percent_change": -11.5385, "prev_day_close": 1.03999996185303}, {"option": "QQQ261120C00555000", "bid": 151.98, "bid_size": 30.0, "ask": 155.43, "ask_size": 28.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0007, "vega": 0.1262, "theta": -0.1006, "rho": 0.4232, "theo": 153.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.72, "last_trade_time": "2026-08-07T11:55:12", "percent_change": 0.0, "prev_day_close": 150.805000305176}, {"option": "QQQ261120P00555000", "bid": 0.98, "bid_size": 376.0, "ask": 1.0, "ask_size": 375.0, "iv": 0.4725, "open_interest": 6230.0, "volume": 41.0, "delta": -0.0277, "gamma": 0.0007, "vega": 0.1267, "theta": -0.1013, "rho": -0.0149, "theo": 0.9966, "change": -0.115, "open": 1.09, "high": 1.1, "low": 0.9, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-23T13:41:55", "percent_change": -10.2222, "prev_day_close": 1.125}, {"option": "QQQ261120C00560000", "bid": 147.08, "bid_size": 30.0, "ask": 150.5, "ask_size": 30.0, "iv": 0.4509, "open_interest": 35.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0007, "vega": 0.1354, "theta": -0.1062, "rho": 0.4257, "theo": 148.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.03, "last_trade_time": "2026-10-22T14:48:42", "percent_change": 0.0, "prev_day_close": 145.995002746582}, {"option": "QQQ261120P00560000", "bid": 1.06, "bid_size": 354.0, "ask": 1.08, "ask_size": 341.0, "iv": 0.4638, "open_interest": 2190.0, "volume": 57.0, "delta": -0.0301, "gamma": 0.0008, "vega": 0.1356, "theta": -0.1066, "rho": -0.0162, "theo": 1.075, "change": -0.155, "open": 1.17, "high": 1.2, "low": 0.96, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-23T14:00:46", "percent_change": -12.7572, "prev_day_close": 1.2150000333786}, {"option": "QQQ261120C00565000", "bid": 142.18, "bid_size": 69.0, "ask": 145.61, "ask_size": 69.0, "iv": 0.4433, "open_interest": 20.0, "volume": 2.0, "delta": 0.967, "gamma": 0.0008, "vega": 0.1454, "theta": -0.112, "rho": 0.4281, "theo": 144.061, "change": 3.855, "open": 144.97, "high": 144.97, "low": 144.94, "tick": "down", "last_trade_price": 144.94, "last_trade_time": "2026-10-23T11:43:02", "percent_change": 2.7324, "prev_day_close": 141.084999084473}, {"option": "QQQ261120P00565000", "bid": 1.15, "bid_size": 228.0, "ask": 1.17, "ask_size": 369.0, "iv": 0.4553, "open_interest": 1491.0, "volume": 22.0, "delta": -0.0328, "gamma": 0.0008, "vega": 0.1458, "theta": -0.1126, "rho": -0.0177, "theo": 1.1643, "change": -0.115, "open": 1.06, "high": 1.2, "low": 1.06, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T13:32:25", "percent_change": -8.74525, "prev_day_close": 1.31499999761581}, {"option": "QQQ261120C00570000", "bid": 137.32, "bid_size": 30.0, "ask": 140.71, "ask_size": 30.0, "iv": 0.4363, "open_interest": 16.0, "volume": 2.0, "delta": 0.9641, "gamma": 0.0009, "vega": 0.156, "theta": -0.1182, "rho": 0.4304, "theo": 139.1759, "change": 4.25, "open": 140.43, "high": 140.44, "low": 140.43, "tick": "up", "last_trade_price": 140.44, "last_trade_time": "2026-10-23T11:42:26", "percent_change": 3.12064, "prev_day_close": 136.190002441406}, {"option": "QQQ261120P00570000", "bid": 1.25, "bid_size": 372.0, "ask": 1.27, "ask_size": 403.0, "iv": 0.447, "open_interest": 12623.0, "volume": 33.0, "delta": -0.0358, "gamma": 0.0009, "vega": 0.1573, "theta": -0.119, "rho": -0.0192, "theo": 1.265, "change": -0.17, "open": 1.42, "high": 1.46, "low": 1.14, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-10-23T14:03:41", "percent_change": -11.8881, "prev_day_close": 1.43000000715256}, {"option": "QQQ261120C00575000", "bid": 132.81, "bid_size": 65.0, "ask": 135.84, "ask_size": 65.0, "iv": 0.4406, "open_interest": 27.0, "volume": 2.0, "delta": 0.9609, "gamma": 0.001, "vega": 0.1673, "theta": -0.1247, "rho": 0.4325, "theo": 134.3005, "change": 4.495, "open": 135.37, "high": 135.74, "low": 135.37, "tick": "up", "last_trade_price": 135.74, "last_trade_time": "2026-10-23T11:42:18", "percent_change": 3.4249, "prev_day_close": 131.244995117188}, {"option": "QQQ261120P00575000", "bid": 1.36, "bid_size": 370.0, "ask": 1.37, "ask_size": 433.0, "iv": 0.4387, "open_interest": 3570.0, "volume": 468.0, "delta": -0.039, "gamma": 0.001, "vega": 0.1681, "theta": -0.1254, "rho": -0.0208, "theo": 1.3695, "change": -0.18, "open": 1.5, "high": 1.57, "low": 1.24, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-10-23T13:07:18", "percent_change": -11.6129, "prev_day_close": 1.55000001192093}, {"option": "QQQ261120C00580000", "bid": 129.16, "bid_size": 30.0, "ask": 129.74, "ask_size": 30.0, "iv": 0.4316, "open_interest": 22.0, "volume": 5.0, "delta": 0.9574, "gamma": 0.0011, "vega": 0.1796, "theta": -0.1316, "rho": 0.4344, "theo": 129.4358, "change": 3.295, "open": 132.67, "high": 132.67, "low": 130.15, "tick": "down", "last_trade_price": 130.15, "last_trade_time": "2026-10-23T11:44:31", "percent_change": 2.59745, "prev_day_close": 126.855003356934}, {"option": "QQQ261120P00580000", "bid": 1.47, "bid_size": 374.0, "ask": 1.49, "ask_size": 374.0, "iv": 0.4306, "open_interest": 13652.0, "volume": 71.0, "delta": -0.0425, "gamma": 0.0011, "vega": 0.1801, "theta": -0.1324, "rho": -0.0228, "theo": 1.4878, "change": -0.19, "open": 1.7, "high": 1.7, "low": 1.32, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-23T14:32:51", "percent_change": -11.3772, "prev_day_close": 1.6700000166893}, {"option": "QQQ261120C00585000", "bid": 124.25, "bid_size": 30.0, "ask": 124.67, "ask_size": 30.0, "iv": 0.4159, "open_interest": 11.0, "volume": 2.0, "delta": 0.9534, "gamma": 0.0012, "vega": 0.193, "theta": -0.139, "rho": 0.436, "theo": 124.5834, "change": 4.68, "open": 125.73, "high": 125.96, "low": 125.73, "tick": "up", "last_trade_price": 125.96, "last_trade_time": "2026-10-23T11:40:45", "percent_change": 3.85884, "prev_day_close": 121.280002593994}, {"option": "QQQ261120P00585000", "bid": 1.6, "bid_size": 220.0, "ask": 1.62, "ask_size": 316.0, "iv": 0.4222, "open_interest": 6360.0, "volume": 107.0, "delta": -0.0465, "gamma": 0.0012, "vega": 0.1934, "theta": -0.1398, "rho": -0.025, "theo": 1.618, "change": -0.195, "open": 1.84, "high": 1.85, "low": 1.45, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-10-23T14:32:51", "percent_change": -10.6849, "prev_day_close": 1.82499998807907}, {"option": "QQQ261120C00590000", "bid": 119.47, "bid_size": 55.0, "ask": 120.04, "ask_size": 30.0, "iv": 0.4151, "open_interest": 37.0, "volume": 4.0, "delta": 0.9491, "gamma": 0.0013, "vega": 0.2074, "theta": -0.1467, "rho": 0.4374, "theo": 119.7449, "change": 3.795, "open": 120.87, "high": 121.09, "low": 120.25, "tick": "down", "last_trade_price": 120.25, "last_trade_time": "2026-10-23T12:30:10", "percent_change": 3.25877, "prev_day_close": 116.455001831055}, {"option": "QQQ261120P00590000", "bid": 1.75, "bid_size": 9.0, "ask": 1.77, "ask_size": 385.0, "iv": 0.4146, "open_interest": 4296.0, "volume": 170.0, "delta": -0.0508, "gamma": 0.0013, "vega": 0.2086, "theta": -0.1475, "rho": -0.0273, "theo": 1.7606, "change": -0.245, "open": 1.96, "high": 2.05, "low": 1.55, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T12:59:40", "percent_change": -12.2807, "prev_day_close": 1.99500000476837}, {"option": "QQQ261120C00595000", "bid": 114.59, "bid_size": 30.0, "ask": 115.31, "ask_size": 30.0, "iv": 0.4079, "open_interest": 8.0, "volume": 4.0, "delta": 0.9443, "gamma": 0.0014, "vega": 0.2226, "theta": -0.1549, "rho": 0.4386, "theo": 114.922, "change": 3.54, "open": 116.03, "high": 116.55, "low": 115.22, "tick": "down", "last_trade_price": 115.22, "last_trade_time": "2026-10-23T12:30:34", "percent_change": 3.16977, "prev_day_close": 111.680000305176}, {"option": "QQQ261120P00595000", "bid": 1.91, "bid_size": 32.0, "ask": 1.93, "ask_size": 347.0, "iv": 0.4065, "open_interest": 2179.0, "volume": 84.0, "delta": -0.0556, "gamma": 0.0014, "vega": 0.2238, "theta": -0.1557, "rho": -0.0297, "theo": 1.9214, "change": -0.255, "open": 2.17, "high": 2.17, "low": 1.69, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-10-23T14:27:05", "percent_change": -11.7241, "prev_day_close": 2.17500007152557}, {"option": "QQQ261120C00600000", "bid": 109.85, "bid_size": 30.0, "ask": 110.42, "ask_size": 30.0, "iv": 0.3995, "open_interest": 455.0, "volume": 8.0, "delta": 0.939, "gamma": 0.0015, "vega": 0.2391, "theta": -0.1635, "rho": 0.4395, "theo": 110.1165, "change": 2.99, "open": 111.15, "high": 111.47, "low": 110.54, "tick": "up", "last_trade_price": 110.59, "last_trade_time": "2026-10-23T12:30:26", "percent_change": 2.77881, "prev_day_close": 107.600002288818}, {"option": "QQQ261120P00600000", "bid": 2.09, "bid_size": 4.0, "ask": 2.1, "ask_size": 277.0, "iv": 0.3985, "open_interest": 48343.0, "volume": 1965.0, "delta": -0.061, "gamma": 0.0015, "vega": 0.2397, "theta": -0.1645, "rho": -0.0324, "theo": 2.0994, "change": -0.275, "open": 2.3, "high": 2.44, "low": 1.82, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-23T14:27:05", "percent_change": -11.5789, "prev_day_close": 2.375}, {"option": "QQQ261120C00605000", "bid": 105.07, "bid_size": 30.0, "ask": 105.6, "ask_size": 30.0, "iv": 0.391, "open_interest": 22.0, "volume": 6.0, "delta": 0.9331, "gamma": 0.0017, "vega": 0.2571, "theta": -0.1726, "rho": 0.44, "theo": 105.3307, "change": 3.21, "open": 101.6, "high": 106.79, "low": 101.38, "tick": "down", "last_trade_price": 106.05, "last_trade_time": "2026-10-23T12:30:50", "percent_change": 3.12135, "prev_day_close": 102.840000152588}, {"option": "QQQ261120P00605000", "bid": 2.28, "bid_size": 98.0, "ask": 2.3, "ask_size": 260.0, "iv": 0.3906, "open_interest": 4210.0, "volume": 388.0, "delta": -0.0669, "gamma": 0.0017, "vega": 0.2575, "theta": -0.1736, "rho": -0.0356, "theo": 2.2966, "change": -0.265, "open": 2.54, "high": 2.54, "low": 2.02, "tick": "no_change", "last_trade_price": 2.34, "last_trade_time": "2026-10-23T13:46:08", "percent_change": -10.1727, "prev_day_close": 2.60500001907349}, {"option": "QQQ261120C00610000", "bid": 100.31, "bid_size": 30.0, "ask": 100.92, "ask_size": 50.0, "iv": 0.3848, "open_interest": 104.0, "volume": 12.0, "delta": 0.9265, "gamma": 0.0018, "vega": 0.2763, "theta": -0.1822, "rho": 0.4401, "theo": 100.5675, "change": 2.745, "open": 101.69, "high": 101.72, "low": 100.14, "tick": "down", "last_trade_price": 100.15, "last_trade_time": "2026-10-23T13:22:54", "percent_change": 2.81813, "prev_day_close": 97.4049987792969}, {"option": "QQQ261120P00610000", "bid": 2.5, "bid_size": 90.0, "ask": 2.53, "ask_size": 260.0, "iv": 0.383, "open_interest": 11631.0, "volume": 187.0, "delta": -0.0735, "gamma": 0.0018, "vega": 0.2783, "theta": -0.1832, "rho": -0.0393, "theo": 2.5162, "change": -0.26, "open": 2.8, "high": 2.94, "low": 2.2, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-23T13:41:19", "percent_change": -9.09091, "prev_day_close": 2.86000001430512}, {"option": "QQQ261120C00615000", "bid": 95.59, "bid_size": 30.0, "ask": 96.1, "ask_size": 30.0, "iv": 0.376, "open_interest": 19.0, "volume": 5.0, "delta": 0.9192, "gamma": 0.002, "vega": 0.2966, "theta": -0.1922, "rho": 0.4398, "theo": 95.8296, "change": 4.01, "open": 95.24, "high": 97.28, "low": 95.24, "tick": "down", "last_trade_price": 96.72, "last_trade_time": "2026-10-23T12:51:47", "percent_change": 4.32532, "prev_day_close": 92.7099990844726}, {"option": "QQQ261120P00615000", "bid": 2.75, "bid_size": 30.0, "ask": 2.78, "ask_size": 321.0, "iv": 0.3755, "open_interest": 2306.0, "volume": 252.0, "delta": -0.0809, "gamma": 0.002, "vega": 0.2979, "theta": -0.1934, "rho": -0.0426, "theo": 2.7633, "change": -0.34, "open": 3.17, "high": 3.24, "low": 2.39, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-10-23T14:15:21", "percent_change": -10.7936, "prev_day_close": 3.14999997615814}, {"option": "QQQ261120C00620000", "bid": 90.81, "bid_size": 44.0, "ask": 91.22, "ask_size": 30.0, "iv": 0.3641, "open_interest": 205.0, "volume": 13.0, "delta": 0.9112, "gamma": 0.0022, "vega": 0.3184, "theta": -0.2027, "rho": 0.4391, "theo": 91.12, "change": 2.64, "open": 92.14, "high": 92.34, "low": 90.51, "tick": "down", "last_trade_price": 90.7, "last_trade_time": "2026-10-23T13:22:29", "percent_change": 2.99795, "prev_day_close": 88.060001373291}, {"option": "QQQ261120P00620000", "bid": 3.03, "bid_size": 30.0, "ask": 3.06, "ask_size": 349.0, "iv": 0.3681, "open_interest": 14927.0, "volume": 461.0, "delta": -0.089, "gamma": 0.0022, "vega": 0.3192, "theta": -0.204, "rho": -0.047, "theo": 3.0377, "change": -0.39, "open": 3.34, "high": 3.61, "low": 2.64, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-10-23T14:20:54", "percent_change": -11.2717, "prev_day_close": 3.46000003814697}, {"option": "QQQ261120C00625000", "bid": 86.15, "bid_size": 30.0, "ask": 86.53, "ask_size": 30.0, "iv": 0.3573, "open_interest": 146.0, "volume": 7.0, "delta": 0.9022, "gamma": 0.0024, "vega": 0.3421, "theta": -0.2136, "rho": 0.4377, "theo": 86.4426, "change": 3.58, "open": 88.57, "high": 88.57, "low": 86.83, "tick": "up", "last_trade_price": 86.91, "last_trade_time": "2026-10-23T12:30:01", "percent_change": 4.29617, "prev_day_close": 83.3299980163574}, {"option": "QQQ261120P00625000", "bid": 3.34, "bid_size": 30.0, "ask": 3.36, "ask_size": 393.0, "iv": 0.3605, "open_interest": 25430.0, "volume": 3360.0, "delta": -0.0981, "gamma": 0.0024, "vega": 0.3436, "theta": -0.2151, "rho": -0.052, "theo": 3.3436, "change": -0.42, "open": 3.72, "high": 3.9, "low": 2.96, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-23T14:03:35", "percent_change": -10.9948, "prev_day_close": 3.8199999332428}, {"option": "QQQ261120C00630000", "bid": 81.51, "bid_size": 51.0, "ask": 82.08, "ask_size": 51.0, "iv": 0.3528, "open_interest": 82.0, "volume": 12.0, "delta": 0.8922, "gamma": 0.0027, "vega": 0.3668, "theta": -0.225, "rho": 0.4358, "theo": 81.8018, "change": 2.69, "open": 80.97, "high": 83.18, "low": 80.97, "tick": "down", "last_trade_price": 81.5, "last_trade_time": "2026-10-23T14:29:10", "percent_change": 3.41328, "prev_day_close": 78.8099975585938}, {"option": "QQQ261120P00630000", "bid": 3.68, "bid_size": 30.0, "ask": 3.71, "ask_size": 303.0, "iv": 0.3529, "open_interest": 23827.0, "volume": 1214.0, "delta": -0.1083, "gamma": 0.0027, "vega": 0.3693, "theta": -0.2267, "rho": -0.0565, "theo": 3.6931, "change": -0.495, "open": 4.3, "high": 4.35, "low": 3.26, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-10-23T14:29:10", "percent_change": -11.7438, "prev_day_close": 4.21499991416931}, {"option": "QQQ261120C00635000", "bid": 76.91, "bid_size": 30.0, "ask": 77.3, "ask_size": 30.0, "iv": 0.3427, "open_interest": 597.0, "volume": 21.0, "delta": 0.8811, "gamma": 0.0029, "vega": 0.3929, "theta": -0.2367, "rho": 0.4334, "theo": 77.2017, "change": 2.31, "open": 76.79, "high": 78.86, "low": 76.69, "tick": "down", "last_trade_price": 76.69, "last_trade_time": "2026-10-23T13:42:54", "percent_change": 3.10567, "prev_day_close": 74.3800010681152}, {"option": "QQQ261120P00635000", "bid": 4.06, "bid_size": 37.0, "ask": 4.1, "ask_size": 278.0, "iv": 0.3457, "open_interest": 7260.0, "volume": 1523.0, "delta": -0.1195, "gamma": 0.0029, "vega": 0.3944, "theta": -0.2386, "rho": -0.0625, "theo": 4.0793, "change": -0.535, "open": 4.69, "high": 4.81, "low": 3.55, "tick": "no_change", "last_trade_price": 4.13, "last_trade_time": "2026-10-23T14:24:55", "percent_change": -11.4684, "prev_day_close": 4.66499996185303}, {"option": "QQQ261120C00640000", "bid": 72.36, "bid_size": 31.0, "ask": 72.72, "ask_size": 30.0, "iv": 0.3358, "open_interest": 301.0, "volume": 20.0, "delta": 0.8688, "gamma": 0.0032, "vega": 0.421, "theta": -0.2487, "rho": 0.43, "theo": 72.6474, "change": 2.55, "open": 71.11, "high": 74.1, "low": 71.11, "tick": "down", "last_trade_price": 72.43, "last_trade_time": "2026-10-23T13:22:05", "percent_change": 3.64911, "prev_day_close": 69.8800010681152}, {"option": "QQQ261120P00640000", "bid": 4.5, "bid_size": 30.0, "ask": 4.52, "ask_size": 1.0, "iv": 0.3386, "open_interest": 12283.0, "volume": 1741.0, "delta": -0.1317, "gamma": 0.0032, "vega": 0.4223, "theta": -0.2506, "rho": -0.0691, "theo": 4.5039, "change": -0.62, "open": 5.06, "high": 5.34, "low": 3.98, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-10-23T14:26:15", "percent_change": -12.0155, "prev_day_close": 5.16000008583069}, {"option": "QQQ261120C00645000", "bid": 67.93, "bid_size": 43.0, "ask": 68.2, "ask_size": 43.0, "iv": 0.3294, "open_interest": 118.0, "volume": 12.0, "delta": 0.8552, "gamma": 0.0035, "vega": 0.45, "theta": -0.2609, "rho": 0.426, "theo": 68.1454, "change": 3.245, "open": 68.96, "high": 69.55, "low": 68.41, "tick": "down", "last_trade_price": 68.66, "last_trade_time": "2026-10-23T12:30:29", "percent_change": 4.96063, "prev_day_close": 65.4150009155274}, {"option": "QQQ261120P00645000", "bid": 4.98, "bid_size": 30.0, "ask": 5.02, "ask_size": 237.0, "iv": 0.3312, "open_interest": 13540.0, "volume": 258.0, "delta": -0.1457, "gamma": 0.0035, "vega": 0.453, "theta": -0.2632, "rho": -0.0753, "theo": 4.9968, "change": -0.66, "open": 5.73, "high": 5.93, "low": 4.36, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-10-23T14:24:56", "percent_change": -11.5385, "prev_day_close": 5.72000002861023}, {"option": "QQQ261120C00650000", "bid": 63.49, "bid_size": 38.0, "ask": 63.91, "ask_size": 30.0, "iv": 0.3241, "open_interest": 341.0, "volume": 30.0, "delta": 0.8401, "gamma": 0.0038, "vega": 0.4801, "theta": -0.2732, "rho": 0.4211, "theo": 63.7013, "change": 1.955, "open": 63.29, "high": 65.41, "low": 63.02, "tick": "down", "last_trade_price": 63.02, "last_trade_time": "2026-10-23T13:44:34", "percent_change": 3.20151, "prev_day_close": 61.064998626709}, {"option": "QQQ261120P00650000", "bid": 5.52, "bid_size": 30.0, "ask": 5.56, "ask_size": 271.0, "iv": 0.3243, "open_interest": 48139.0, "volume": 7775.0, "delta": -0.1608, "gamma": 0.0038, "vega": 0.4816, "theta": -0.2755, "rho": -0.083, "theo": 5.5324, "change": -0.79, "open": 6.31, "high": 6.58, "low": 4.89, "tick": "up", "last_trade_price": 5.56, "last_trade_time": "2026-10-23T14:33:06", "percent_change": -12.4409, "prev_day_close": 6.34999990463257}, {"option": "QQQ261120C00655000", "bid": 59.06, "bid_size": 57.0, "ask": 59.41, "ask_size": 30.0, "iv": 0.315, "open_interest": 115.0, "volume": 20.0, "delta": 0.8234, "gamma": 0.0042, "vega": 0.5117, "theta": -0.2854, "rho": 0.4152, "theo": 59.3223, "change": 3.51, "open": 58.92, "high": 60.61, "low": 58.91, "tick": "no_change", "last_trade_price": 60.29, "last_trade_time": "2026-10-23T12:31:08", "percent_change": 6.18176, "prev_day_close": 56.7799987792969}, {"option": "QQQ261120P00655000", "bid": 6.13, "bid_size": 30.0, "ask": 6.17, "ask_size": 208.0, "iv": 0.3174, "open_interest": 8535.0, "volume": 3124.0, "delta": -0.1776, "gamma": 0.0042, "vega": 0.5147, "theta": -0.288, "rho": -0.0919, "theo": 6.1391, "change": -0.895, "open": 6.88, "high": 7.2, "low": 5.44, "tick": "no_change", "last_trade_price": 6.16, "last_trade_time": "2026-10-23T14:33:02", "percent_change": -12.686, "prev_day_close": 7.0550000667572}, {"option": "QQQ261120C00660000", "bid": 54.76, "bid_size": 38.0, "ask": 55.22, "ask_size": 30.0, "iv": 0.3097, "open_interest": 619.0, "volume": 29.0, "delta": 0.805, "gamma": 0.0045, "vega": 0.5437, "theta": -0.2973, "rho": 0.4082, "theo": 55.0169, "change": 2.065, "open": 51.65, "high": 56.27, "low": 51.65, "tick": "down", "last_trade_price": 54.73, "last_trade_time": "2026-10-23T13:23:14", "percent_change": 3.92101, "prev_day_close": 52.6650009155273}, {"option": "QQQ261120P00660000", "bid": 6.81, "bid_size": 30.0, "ask": 6.85, "ask_size": 171.0, "iv": 0.3102, "open_interest": 19439.0, "volume": 2082.0, "delta": -0.1966, "gamma": 0.0046, "vega": 0.5464, "theta": -0.3004, "rho": -0.1003, "theo": 6.8372, "change": -0.93, "open": 7.63, "high": 8.0, "low": 6.02, "tick": "no_change", "last_trade_price": 6.91, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -11.8622, "prev_day_close": 7.84000015258789}, {"option": "QQQ261120C00665000", "bid": 50.55, "bid_size": 69.0, "ask": 50.85, "ask_size": 56.0, "iv": 0.3017, "open_interest": 135.0, "volume": 35.0, "delta": 0.7847, "gamma": 0.0049, "vega": 0.5761, "theta": -0.3088, "rho": 0.4003, "theo": 50.7923, "change": 1.78, "open": 47.96, "high": 52.04, "low": 47.96, "tick": "down", "last_trade_price": 50.41, "last_trade_time": "2026-10-23T13:32:23", "percent_change": 3.66029, "prev_day_close": 48.6299991607666}, {"option": "QQQ261120P00665000", "bid": 7.57, "bid_size": 46.0, "ask": 7.62, "ask_size": 229.0, "iv": 0.3034, "open_interest": 11267.0, "volume": 534.0, "delta": -0.2168, "gamma": 0.0049, "vega": 0.5774, "theta": -0.312, "rho": -0.1105, "theo": 7.589, "change": -1.025, "open": 8.81, "high": 8.85, "low": 6.81, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -11.7613, "prev_day_close": 8.71500015258789}, {"option": "QQQ261120C00670000", "bid": 46.48, "bid_size": 59.0, "ask": 46.71, "ask_size": 30.0, "iv": 0.2954, "open_interest": 263.0, "volume": 10.0, "delta": 0.7624, "gamma": 0.0053, "vega": 0.6089, "theta": -0.3196, "rho": 0.3909, "theo": 46.659, "change": 3.24, "open": 45.91, "high": 48.1, "low": 45.88, "tick": "down", "last_trade_price": 47.85, "last_trade_time": "2026-10-23T12:50:21", "percent_change": 7.26294, "prev_day_close": 44.6100006103516}, {"option": "QQQ261120P00670000", "bid": 8.43, "bid_size": 37.0, "ask": 8.47, "ask_size": 11.0, "iv": 0.2966, "open_interest": 39862.0, "volume": 1170.0, "delta": -0.2394, "gamma": 0.0054, "vega": 0.6124, "theta": -0.3231, "rho": -0.1202, "theo": 8.4471, "change": -1.14, "open": 9.63, "high": 9.95, "low": 7.48, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -11.7647, "prev_day_close": 9.6899995803833}, {"option": "QQQ261120C00675000", "bid": 42.54, "bid_size": 60.0, "ask": 42.7, "ask_size": 30.0, "iv": 0.2893, "open_interest": 882.0, "volume": 22.0, "delta": 0.7379, "gamma": 0.0057, "vega": 0.6405, "theta": -0.3294, "rho": 0.3805, "theo": 42.6268, "change": 1.735, "open": 43.08, "high": 43.94, "low": 42.43, "tick": "up", "last_trade_price": 42.45, "last_trade_time": "2026-10-23T14:05:29", "percent_change": 4.26133, "prev_day_close": 40.7150001525879}, {"option": "QQQ261120P00675000", "bid": 9.38, "bid_size": 54.0, "ask": 9.44, "ask_size": 191.0, "iv": 0.2898, "open_interest": 27492.0, "volume": 8679.0, "delta": -0.2642, "gamma": 0.0058, "vega": 0.6424, "theta": -0.3333, "rho": -0.132, "theo": 9.4087, "change": -1.28, "open": 10.78, "high": 11.21, "low": 8.49, "tick": "no_change", "last_trade_price": 9.49, "last_trade_time": "2026-10-23T14:32:25", "percent_change": -11.8849, "prev_day_close": 10.7699999809265}, {"option": "QQQ261120C00676000", "bid": 41.75, "bid_size": 2.0, "ask": 41.92, "ask_size": 30.0, "iv": 0.2883, "open_interest": 149.0, "volume": 83.0, "delta": 0.7327, "gamma": 0.0058, "vega": 0.6468, "theta": -0.3313, "rho": 0.3782, "theo": 41.8333, "change": 1.205, "open": 41.47, "high": 42.97, "low": 41.14, "tick": "up", "last_trade_price": 41.16, "last_trade_time": "2026-10-23T13:26:24", "percent_change": 3.01589, "prev_day_close": 39.9549999237061}, {"option": "QQQ261120P00676000", "bid": 9.59, "bid_size": 16.0, "ask": 9.64, "ask_size": 73.0, "iv": 0.2884, "open_interest": 979.0, "volume": 60.0, "delta": -0.2695, "gamma": 0.0059, "vega": 0.6484, "theta": -0.3352, "rho": -0.1349, "theo": 9.6134, "change": -0.99, "open": 10.51, "high": 11.11, "low": 8.77, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-10-23T13:28:36", "percent_change": -9.0, "prev_day_close": 11.0}, {"option": "QQQ261120C00677000", "bid": 40.96, "bid_size": 2.0, "ask": 41.1, "ask_size": 45.0, "iv": 0.2867, "open_interest": 290.0, "volume": 107.0, "delta": 0.7275, "gamma": 0.0059, "vega": 0.6531, "theta": -0.333, "rho": 0.3759, "theo": 41.0443, "change": 1.545, "open": 38.23, "high": 41.99, "low": 38.16, "tick": "down", "last_trade_price": 40.73, "last_trade_time": "2026-10-23T14:13:38", "percent_change": 3.94284, "prev_day_close": 39.1849994659424}, {"option": "QQQ261120P00677000", "bid": 9.8, "bid_size": 40.0, "ask": 9.85, "ask_size": 106.0, "iv": 0.2871, "open_interest": 1102.0, "volume": 90.0, "delta": -0.2748, "gamma": 0.006, "vega": 0.6546, "theta": -0.337, "rho": -0.1378, "theo": 9.8226, "change": -1.38, "open": 11.42, "high": 11.42, "low": 8.89, "tick": "down", "last_trade_price": 9.86, "last_trade_time": "2026-10-23T13:58:03", "percent_change": -12.2776, "prev_day_close": 11.2399997711182}, {"option": "QQQ261120C00678000", "bid": 40.22, "bid_size": 82.0, "ask": 40.33, "ask_size": 30.0, "iv": 0.2855, "open_interest": 90.0, "volume": 90.0, "delta": 0.7222, "gamma": 0.006, "vega": 0.6593, "theta": -0.3347, "rho": 0.3734, "theo": 40.2601, "change": 1.295, "open": 37.41, "high": 41.3, "low": 37.41, "tick": "down", "last_trade_price": 39.72, "last_trade_time": "2026-10-23T13:44:19", "percent_change": 3.3702, "prev_day_close": 38.4250011444092}, {"option": "QQQ261120P00678000", "bid": 10.01, "bid_size": 25.0, "ask": 10.07, "ask_size": 77.0, "iv": 0.2858, "open_interest": 925.0, "volume": 248.0, "delta": -0.2802, "gamma": 0.006, "vega": 0.6611, "theta": -0.3388, "rho": -0.14, "theo": 10.0363, "change": -1.385, "open": 11.36, "high": 11.7, "low": 9.27, "tick": "up", "last_trade_price": 10.09, "last_trade_time": "2026-10-23T14:23:02", "percent_change": -12.0697, "prev_day_close": 11.4750003814697}, {"option": "QQQ261120C00679000", "bid": 39.44, "bid_size": 59.0, "ask": 39.55, "ask_size": 30.0, "iv": 0.2842, "open_interest": 52.0, "volume": 144.0, "delta": 0.7167, "gamma": 0.006, "vega": 0.6655, "theta": -0.3364, "rho": 0.371, "theo": 39.4807, "change": 1.645, "open": 37.13, "high": 40.56, "low": 37.04, "tick": "down", "last_trade_price": 39.33, "last_trade_time": "2026-10-23T14:16:30", "percent_change": 4.36513, "prev_day_close": 37.6849994659424}, {"option": "QQQ261120P00679000", "bid": 10.23, "bid_size": 29.0, "ask": 10.29, "ask_size": 94.0, "iv": 0.2845, "open_interest": 652.0, "volume": 71.0, "delta": -0.2857, "gamma": 0.0061, "vega": 0.6685, "theta": -0.3405, "rho": -0.1426, "theo": 10.2553, "change": -1.19, "open": 11.4, "high": 12.0, "low": 9.42, "tick": "up", "last_trade_price": 10.54, "last_trade_time": "2026-10-23T13:45:44", "percent_change": -10.1449, "prev_day_close": 11.7300000190735}, {"option": "QQQ261120C00680000", "bid": 38.67, "bid_size": 63.0, "ask": 38.76, "ask_size": 50.0, "iv": 0.2829, "open_interest": 498.0, "volume": 268.0, "delta": 0.7112, "gamma": 0.0061, "vega": 0.6716, "theta": -0.3379, "rho": 0.3684, "theo": 38.7063, "change": 1.56, "open": 35.78, "high": 40.07, "low": 35.78, "tick": "down", "last_trade_price": 38.49, "last_trade_time": "2026-10-23T14:13:22", "percent_change": 4.22421, "prev_day_close": 36.9300003051758}, {"option": "QQQ261120P00680000", "bid": 10.46, "bid_size": 30.0, "ask": 10.51, "ask_size": 109.0, "iv": 0.283, "open_interest": 65697.0, "volume": 13696.0, "delta": -0.2913, "gamma": 0.0062, "vega": 0.6752, "theta": -0.3422, "rho": -0.1446, "theo": 10.4805, "change": -1.41, "open": 11.89, "high": 12.38, "low": 9.4, "tick": "no_change", "last_trade_price": 10.57, "last_trade_time": "2026-10-23T14:32:25", "percent_change": -11.7696, "prev_day_close": 11.9800000190735}, {"option": "QQQ261120C00681000", "bid": 37.9, "bid_size": 91.0, "ask": 38.01, "ask_size": 91.0, "iv": 0.2816, "open_interest": 59.0, "volume": 6.0, "delta": 0.7056, "gamma": 0.0062, "vega": 0.6776, "theta": -0.3395, "rho": 0.3658, "theo": 37.9368, "change": 2.63, "open": 36.92, "high": 38.98, "low": 36.86, "tick": "down", "last_trade_price": 38.81, "last_trade_time": "2026-10-23T11:56:20", "percent_change": 7.26921, "prev_day_close": 36.1800003051758}, {"option": "QQQ261120P00681000", "bid": 10.69, "bid_size": 30.0, "ask": 10.74, "ask_size": 105.0, "iv": 0.2817, "open_interest": 2207.0, "volume": 250.0, "delta": -0.297, "gamma": 0.0063, "vega": 0.6811, "theta": -0.3437, "rho": -0.1464, "theo": 10.7116, "change": -1.435, "open": 12.49, "high": 12.49, "low": 9.66, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-23T14:32:25", "percent_change": -11.7286, "prev_day_close": 12.2350001335144}, {"option": "QQQ261120C00682000", "bid": 37.13, "bid_size": 68.0, "ask": 37.24, "ask_size": 30.0, "iv": 0.2801, "open_interest": 95.0, "volume": 27.0, "delta": 0.6998, "gamma": 0.0063, "vega": 0.6835, "theta": -0.3409, "rho": 0.3632, "theo": 37.1725, "change": 1.495, "open": 37.79, "high": 38.12, "low": 36.67, "tick": "down", "last_trade_price": 36.94, "last_trade_time": "2026-10-23T14:29:08", "percent_change": 4.2178, "prev_day_close": 35.4450016021728}, {"option": "QQQ261120P00682000", "bid": 10.92, "bid_size": 31.0, "ask": 10.98, "ask_size": 94.0, "iv": 0.2803, "open_interest": 921.0, "volume": 102.0, "delta": -0.3029, "gamma": 0.0064, "vega": 0.6864, "theta": -0.3452, "rho": -0.1494, "theo": 10.9478, "change": -1.46, "open": 12.73, "high": 12.73, "low": 9.97, "tick": "no_change", "last_trade_price": 11.04, "last_trade_time": "2026-10-23T14:32:25", "percent_change": -11.68, "prev_day_close": 12.5}, {"option": "QQQ261120C00683000", "bid": 36.37, "bid_size": 47.0, "ask": 36.48, "ask_size": 30.0, "iv": 0.2788, "open_interest": 55.0, "volume": 155.0, "delta": 0.694, "gamma": 0.0064, "vega": 0.6892, "theta": -0.3423, "rho": 0.3606, "theo": 36.4133, "change": 1.505, "open": 33.99, "high": 37.76, "low": 33.99, "tick": "up", "last_trade_price": 36.24, "last_trade_time": "2026-10-23T14:13:14", "percent_change": 4.3328, "prev_day_close": 34.7350006103516}, {"option": "QQQ261120P00683000", "bid": 11.16, "bid_size": 41.0, "ask": 11.21, "ask_size": 1.0, "iv": 0.279, "open_interest": 893.0, "volume": 2629.0, "delta": -0.3088, "gamma": 0.0065, "vega": 0.6916, "theta": -0.3467, "rho": -0.1521, "theo": 11.1885, "change": -1.48, "open": 12.48, "high": 13.08, "low": 10.29, "tick": "up", "last_trade_price": 11.29, "last_trade_time": "2026-10-23T14:08:01", "percent_change": -11.5897, "prev_day_close": 12.7699999809265}, {"option": "QQQ261120C00684000", "bid": 35.62, "bid_size": 70.0, "ask": 35.73, "ask_size": 30.0, "iv": 0.2776, "open_interest": 79.0, "volume": 44.0, "delta": 0.6881, "gamma": 0.0065, "vega": 0.6948, "theta": -0.3436, "rho": 0.3579, "theo": 35.6593, "change": 1.195, "open": 33.43, "high": 36.56, "low": 33.43, "tick": "down", "last_trade_price": 35.18, "last_trade_time": "2026-10-23T13:16:03", "percent_change": 3.51626, "prev_day_close": 33.9850006103516}, {"option": "QQQ261120P00684000", "bid": 11.4, "bid_size": 22.0, "ask": 11.46, "ask_size": 65.0, "iv": 0.2776, "open_interest": 1576.0, "volume": 146.0, "delta": -0.3148, "gamma": 0.0066, "vega": 0.697, "theta": -0.3481, "rho": -0.1543, "theo": 11.4342, "change": -1.44, "open": 13.29, "high": 13.29, "low": 10.48, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-10-23T14:14:13", "percent_change": -11.0429, "prev_day_close": 13.039999961853}, {"option": "QQQ261120C00685000", "bid": 34.87, "bid_size": 72.0, "ask": 34.96, "ask_size": 50.0, "iv": 0.2761, "open_interest": 443.0, "volume": 31.0, "delta": 0.6821, "gamma": 0.0066, "vega": 0.7003, "theta": -0.3448, "rho": 0.3552, "theo": 34.9106, "change": 1.42, "open": 33.06, "high": 36.1, "low": 32.66, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-10-23T14:29:08", "percent_change": 4.26682, "prev_day_close": 33.2800006866455}, {"option": "QQQ261120P00685000", "bid": 11.66, "bid_size": 30.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.2763, "open_interest": 25048.0, "volume": 3220.0, "delta": -0.3209, "gamma": 0.0066, "vega": 0.7023, "theta": -0.3494, "rho": -0.157, "theo": 11.6849, "change": -1.545, "open": 13.34, "high": 13.65, "low": 10.57, "tick": "no_change", "last_trade_price": 11.78, "last_trade_time": "2026-10-23T14:32:26", "percent_change": -11.5947, "prev_day_close": 13.3249998092651}, {"option": "QQQ261120C00686000", "bid": 34.13, "bid_size": 12.0, "ask": 34.23, "ask_size": 39.0, "iv": 0.2748, "open_interest": 9.0, "volume": 51.0, "delta": 0.676, "gamma": 0.0066, "vega": 0.7058, "theta": -0.3459, "rho": 0.3524, "theo": 34.1674, "change": 1.885, "open": 33.34, "high": 35.52, "low": 33.22, "tick": "down", "last_trade_price": 34.43, "last_trade_time": "2026-10-23T13:05:59", "percent_change": 5.79198, "prev_day_close": 32.5450000762939}, {"option": "QQQ261120P00686000", "bid": 11.91, "bid_size": 10.0, "ask": 11.97, "ask_size": 103.0, "iv": 0.275, "open_interest": 1727.0, "volume": 68.0, "delta": -0.3271, "gamma": 0.0067, "vega": 0.7074, "theta": -0.3506, "rho": -0.1603, "theo": 11.941, "change": -1.65, "open": 13.19, "high": 13.86, "low": 10.91, "tick": "up", "last_trade_price": 11.96, "last_trade_time": "2026-10-23T13:01:11", "percent_change": -12.1234, "prev_day_close": 13.6100001335144}, {"option": "QQQ261120C00687000", "bid": 33.39, "bid_size": 47.0, "ask": 33.5, "ask_size": 30.0, "iv": 0.2735, "open_interest": 210.0, "volume": 82.0, "delta": 0.6698, "gamma": 0.0067, "vega": 0.7111, "theta": -0.347, "rho": 0.3495, "theo": 33.4297, "change": 1.305, "open": 31.22, "high": 34.71, "low": 31.22, "tick": "down", "last_trade_price": 33.15, "last_trade_time": "2026-10-23T13:55:03", "percent_change": 4.09797, "prev_day_close": 31.8450002670288}, {"option": "QQQ261120P00687000", "bid": 12.17, "bid_size": 31.0, "ask": 12.23, "ask_size": 64.0, "iv": 0.2737, "open_interest": 1308.0, "volume": 93.0, "delta": -0.3334, "gamma": 0.0068, "vega": 0.7125, "theta": -0.3518, "rho": -0.1635, "theo": 12.2023, "change": -1.6, "open": 13.33, "high": 14.22, "low": 11.11, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-23T14:32:25", "percent_change": -11.5108, "prev_day_close": 13.9000000953674}, {"option": "QQQ261120C00688000", "bid": 32.66, "bid_size": 12.0, "ask": 32.73, "ask_size": 54.0, "iv": 0.2722, "open_interest": 82.0, "volume": 8.0, "delta": 0.6635, "gamma": 0.0068, "vega": 0.7164, "theta": -0.3479, "rho": 0.3465, "theo": 32.6977, "change": 2.81, "open": 32.18, "high": 33.96, "low": 32.18, "tick": "down", "last_trade_price": 33.95, "last_trade_time": "2026-10-23T12:10:24", "percent_change": 9.02376, "prev_day_close": 31.1400003433228}, {"option": "QQQ261120P00688000", "bid": 12.44, "bid_size": 30.0, "ask": 12.5, "ask_size": 91.0, "iv": 0.2723, "open_interest": 2018.0, "volume": 167.0, "delta": -0.3398, "gamma": 0.0069, "vega": 0.7178, "theta": -0.3528, "rho": -0.1667, "theo": 12.4692, "change": -1.495, "open": 14.47, "high": 14.47, "low": 11.35, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-23T14:13:37", "percent_change": -10.5319, "prev_day_close": 14.1950001716614}, {"option": "QQQ261120C00689000", "bid": 31.93, "bid_size": 69.0, "ask": 32.04, "ask_size": 30.0, "iv": 0.2708, "open_interest": 569.0, "volume": 50.0, "delta": 0.6571, "gamma": 0.0069, "vega": 0.7215, "theta": -0.3488, "rho": 0.3434, "theo": 31.9716, "change": 1.375, "open": 32.69, "high": 33.26, "low": 31.66, "tick": "up", "last_trade_price": 31.83, "last_trade_time": "2026-10-23T13:53:27", "percent_change": 4.51486, "prev_day_close": 30.4549999237061}, {"option": "QQQ261120P00689000", "bid": 12.71, "bid_size": 30.0, "ask": 12.77, "ask_size": 9.0, "iv": 0.2711, "open_interest": 1488.0, "volume": 152.0, "delta": -0.3463, "gamma": 0.007, "vega": 0.723, "theta": -0.3538, "rho": -0.1689, "theo": 12.7422, "change": -1.54, "open": 14.53, "high": 14.84, "low": 11.82, "tick": "down", "last_trade_price": 12.96, "last_trade_time": "2026-10-23T14:05:28", "percent_change": -10.6207, "prev_day_close": 14.5}, {"option": "QQQ261120C00690000", "bid": 31.21, "bid_size": 51.0, "ask": 31.3, "ask_size": 21.0, "iv": 0.2695, "open_interest": 2530.0, "volume": 107.0, "delta": 0.6506, "gamma": 0.007, "vega": 0.7266, "theta": -0.3496, "rho": 0.3403, "theo": 31.2516, "change": 1.255, "open": 28.51, "high": 32.72, "low": 28.51, "tick": "no_change", "last_trade_price": 31.01, "last_trade_time": "2026-10-23T14:13:38", "percent_change": 4.21778, "prev_day_close": 29.7550001144409}, {"option": "QQQ261120P00690000", "bid": 13.0, "bid_size": 30.0, "ask": 13.04, "ask_size": 1.0, "iv": 0.2697, "open_interest": 55187.0, "volume": 2835.0, "delta": -0.3529, "gamma": 0.0071, "vega": 0.7295, "theta": -0.3547, "rho": -0.1714, "theo": 13.0219, "change": -1.675, "open": 14.97, "high": 15.33, "low": 11.82, "tick": "no_change", "last_trade_price": 13.13, "last_trade_time": "2026-10-23T14:32:25", "percent_change": -11.3137, "prev_day_close": 14.8049998283386}, {"option": "QQQ261120C00691000", "bid": 30.5, "bid_size": 30.0, "ask": 30.6, "ask_size": 30.0, "iv": 0.2682, "open_interest": 66.0, "volume": 62.0, "delta": 0.644, "gamma": 0.007, "vega": 0.7314, "theta": -0.3503, "rho": 0.3371, "theo": 30.5377, "change": 1.155, "open": 29.46, "high": 31.48, "low": 29.36, "tick": "up", "last_trade_price": 30.24, "last_trade_time": "2026-10-23T14:24:41", "percent_change": 3.97112, "prev_day_close": 29.085000038147}, {"option": "QQQ261120P00691000", "bid": 13.28, "bid_size": 30.0, "ask": 13.34, "ask_size": 62.0, "iv": 0.2683, "open_interest": 781.0, "volume": 261.0, "delta": -0.3597, "gamma": 0.0072, "vega": 0.7341, "theta": -0.3554, "rho": -0.1735, "theo": 13.3102, "change": -1.66, "open": 15.12, "high": 15.72, "low": 12.1, "tick": "down", "last_trade_price": 13.47, "last_trade_time": "2026-10-23T14:25:22", "percent_change": -10.9716, "prev_day_close": 15.1299996376038}, {"option": "QQQ261120C00692000", "bid": 29.79, "bid_size": 61.0, "ask": 29.89, "ask_size": 30.0, "iv": 0.2669, "open_interest": 54.0, "volume": 23.0, "delta": 0.6373, "gamma": 0.0071, "vega": 0.7361, "theta": -0.3509, "rho": 0.3338, "theo": 29.83, "change": 1.16, "open": 29.28, "high": 30.41, "low": 29.15, "tick": "down", "last_trade_price": 29.58, "last_trade_time": "2026-10-23T14:25:36", "percent_change": 4.08163, "prev_day_close": 28.4200000762939}, {"option": "QQQ261120P00692000", "bid": 13.57, "bid_size": 14.0, "ask": 13.63, "ask_size": 84.0, "iv": 0.267, "open_interest": 1817.0, "volume": 1527.0, "delta": -0.3665, "gamma": 0.0072, "vega": 0.7383, "theta": -0.3561, "rho": -0.1767, "theo": 13.6046, "change": -1.495, "open": 15.9, "high": 15.9, "low": 12.7, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-10-23T13:45:44", "percent_change": -9.67951, "prev_day_close": 15.4450001716614}, {"option": "QQQ261120C00693000", "bid": 29.09, "bid_size": 13.0, "ask": 29.17, "ask_size": 30.0, "iv": 0.2656, "open_interest": 48.0, "volume": 17.0, "delta": 0.6305, "gamma": 0.0072, "vega": 0.7405, "theta": -0.3513, "rho": 0.3306, "theo": 29.1287, "change": 1.07, "open": 28.53, "high": 29.79, "low": 28.47, "tick": "no_change", "last_trade_price": 28.81, "last_trade_time": "2026-10-23T14:26:00", "percent_change": 3.85725, "prev_day_close": 27.7399997711182}, {"option": "QQQ261120P00693000", "bid": 13.87, "bid_size": 30.0, "ask": 13.93, "ask_size": 97.0, "iv": 0.2656, "open_interest": 901.0, "volume": 140.0, "delta": -0.3734, "gamma": 0.0073, "vega": 0.7423, "theta": -0.3567, "rho": -0.1798, "theo": 13.9047, "change": -1.69, "open": 14.85, "high": 14.85, "low": 12.63, "tick": "no_change", "last_trade_price": 14.08, "last_trade_time": "2026-10-23T14:31:54", "percent_change": -10.7165, "prev_day_close": 15.7699999809265}, {"option": "QQQ261120C00694000", "bid": 28.39, "bid_size": 61.0, "ask": 28.5, "ask_size": 30.0, "iv": 0.2642, "open_interest": 91.0, "volume": 47.0, "delta": 0.6236, "gamma": 0.0073, "vega": 0.7448, "theta": -0.3517, "rho": 0.3273, "theo": 28.4338, "change": 1.09, "open": 26.16, "high": 28.22, "low": 26.16, "tick": "down", "last_trade_price": 28.15, "last_trade_time": "2026-10-23T14:24:30", "percent_change": 4.02809, "prev_day_close": 27.0599994659424}, {"option": "QQQ261120P00694000", "bid": 14.17, "bid_size": 26.0, "ask": 14.24, "ask_size": 66.0, "iv": 0.2643, "open_interest": 1006.0, "volume": 93.0, "delta": -0.3805, "gamma": 0.0074, "vega": 0.7462, "theta": -0.3572, "rho": -0.1821, "theo": 14.2108, "change": -1.665, "open": 15.13, "high": 15.38, "low": 13.01, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-10-23T13:46:23", "percent_change": -10.332, "prev_day_close": 16.1149997711182}, {"option": "QQQ261120C00695000", "bid": 27.7, "bid_size": 10.0, "ask": 27.78, "ask_size": 56.0, "iv": 0.2629, "open_interest": 644.0, "volume": 30.0, "delta": 0.6166, "gamma": 0.0074, "vega": 0.7488, "theta": -0.352, "rho": 0.324, "theo": 27.7454, "change": 1.05, "open": 25.7, "high": 29.09, "low": 25.7, "tick": "down", "last_trade_price": 27.46, "last_trade_time": "2026-10-23T13:32:33", "percent_change": 3.97577, "prev_day_close": 26.4099998474121}, {"option": "QQQ261120P00695000", "bid": 14.48, "bid_size": 26.0, "ask": 14.55, "ask_size": 155.0, "iv": 0.263, "open_interest": 12188.0, "volume": 2729.0, "delta": -0.3876, "gamma": 0.0075, "vega": 0.7501, "theta": -0.3576, "rho": -0.1851, "theo": 14.5231, "change": -1.77, "open": 16.29, "high": 16.73, "low": 13.19, "tick": "no_change", "last_trade_price": 14.69, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -10.7533, "prev_day_close": 16.460000038147}, {"option": "QQQ261120C00696000", "bid": 27.02, "bid_size": 13.0, "ask": 27.1, "ask_size": 68.0, "iv": 0.2616, "open_interest": 88.0, "volume": 6.0, "delta": 0.6095, "gamma": 0.0074, "vega": 0.7527, "theta": -0.3522, "rho": 0.3206, "theo": 27.0636, "change": 1.67, "open": 25.08, "high": 27.5, "low": 25.03, "tick": "down", "last_trade_price": 27.44, "last_trade_time": "2026-10-23T11:17:59", "percent_change": 6.4804, "prev_day_close": 25.7700004577637}, {"option": "QQQ261120P00696000", "bid": 14.8, "bid_size": 19.0, "ask": 14.87, "ask_size": 58.0, "iv": 0.2617, "open_interest": 5814.0, "volume": 100.0, "delta": -0.3948, "gamma": 0.0076, "vega": 0.7537, "theta": -0.3578, "rho": -0.1889, "theo": 14.8418, "change": -1.905, "open": 16.78, "high": 16.78, "low": 13.64, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-10-23T12:53:51", "percent_change": -11.3359, "prev_day_close": 16.8050003051758}, {"option": "QQQ261120C00697000", "bid": 26.35, "bid_size": 13.0, "ask": 26.43, "ask_size": 84.0, "iv": 0.2604, "open_interest": 360.0, "volume": 5.0, "delta": 0.6023, "gamma": 0.0075, "vega": 0.7564, "theta": -0.3522, "rho": 0.3171, "theo": 26.3886, "change": 1.04, "open": 24.65, "high": 26.18, "low": 24.65, "tick": "down", "last_trade_price": 26.16, "last_trade_time": "2026-10-23T14:32:14", "percent_change": 4.14013, "prev_day_close": 25.1199998855591}, {"option": "QQQ261120P00697000", "bid": 15.12, "bid_size": 6.0, "ask": 15.2, "ask_size": 57.0, "iv": 0.2604, "open_interest": 1624.0, "volume": 21.0, "delta": -0.4022, "gamma": 0.0076, "vega": 0.7572, "theta": -0.358, "rho": -0.1922, "theo": 15.1669, "change": -1.89, "open": 17.48, "high": 17.48, "low": 14.06, "tick": "up", "last_trade_price": 15.28, "last_trade_time": "2026-10-23T14:28:07", "percent_change": -11.0076, "prev_day_close": 17.1700000762939}, {"option": "QQQ261120C00698000", "bid": 25.68, "bid_size": 10.0, "ask": 25.77, "ask_size": 30.0, "iv": 0.2591, "open_interest": 210.0, "volume": 11.0, "delta": 0.595, "gamma": 0.0076, "vega": 0.7599, "theta": -0.3521, "rho": 0.3135, "theo": 25.7206, "change": 1.03, "open": 25.14, "high": 26.28, "low": 25.13, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-10-23T14:32:05", "percent_change": 4.20924, "prev_day_close": 24.4699993133545}, {"option": "QQQ261120P00698000", "bid": 15.46, "bid_size": 30.0, "ask": 15.53, "ask_size": 106.0, "iv": 0.2591, "open_interest": 2038.0, "volume": 111.0, "delta": -0.4096, "gamma": 0.0077, "vega": 0.7606, "theta": -0.358, "rho": -0.1946, "theo": 15.4989, "change": -1.97, "open": 16.92, "high": 17.82, "low": 14.39, "tick": "up", "last_trade_price": 15.56, "last_trade_time": "2026-10-23T14:33:06", "percent_change": -11.2379, "prev_day_close": 17.5299997329712}, {"option": "QQQ261120C00699000", "bid": 25.02, "bid_size": 14.0, "ask": 25.12, "ask_size": 69.0, "iv": 0.2576, "open_interest": 612.0, "volume": 5.0, "delta": 0.5876, "gamma": 0.0077, "vega": 0.7632, "theta": -0.3519, "rho": 0.3098, "theo": 25.0597, "change": 2.415, "open": 25.5, "high": 26.28, "low": 25.5, "tick": "up", "last_trade_price": 26.28, "last_trade_time": "2026-10-23T12:05:32", "percent_change": 10.1194, "prev_day_close": 23.8650007247925}, {"option": "QQQ261120P00699000", "bid": 15.8, "bid_size": 30.0, "ask": 15.87, "ask_size": 7.0, "iv": 0.2578, "open_interest": 1835.0, "volume": 172.0, "delta": -0.4171, "gamma": 0.0078, "vega": 0.7637, "theta": -0.358, "rho": -0.198, "theo": 15.8387, "change": -1.905, "open": 18.2, "high": 18.2, "low": 14.46, "tick": "down", "last_trade_price": 15.99, "last_trade_time": "2026-10-23T14:31:51", "percent_change": -10.6454, "prev_day_close": 17.8949995040894}, {"option": "QQQ261120C00700000", "bid": 24.37, "bid_size": 14.0, "ask": 24.45, "ask_size": 30.0, "iv": 0.2565, "open_interest": 3829.0, "volume": 519.0, "delta": 0.5802, "gamma": 0.0077, "vega": 0.7663, "theta": -0.3516, "rho": 0.306, "theo": 24.4063, "change": 0.96, "open": 22.55, "high": 25.97, "low": 22.33, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-10-23T14:21:58", "percent_change": 4.13081, "prev_day_close": 23.2399997711182}, {"option": "QQQ261120P00700000", "bid": 16.15, "bid_size": 6.0, "ask": 16.2, "ask_size": 30.0, "iv": 0.2565, "open_interest": 56875.0, "volume": 10638.0, "delta": -0.4248, "gamma": 0.0079, "vega": 0.7673, "theta": -0.3578, "rho": -0.1993, "theo": 16.1879, "change": -1.965, "open": 18.32, "high": 18.99, "low": 14.74, "tick": "up", "last_trade_price": 16.33, "last_trade_time": "2026-10-23T14:32:24", "percent_change": -10.7406, "prev_day_close": 18.2950000762939}, {"option": "QQQ261120C00701000", "bid": 23.72, "bid_size": 14.0, "ask": 23.8, "ask_size": 30.0, "iv": 0.2552, "open_interest": 496.0, "volume": 164.0, "delta": 0.5726, "gamma": 0.0078, "vega": 0.7692, "theta": -0.3512, "rho": 0.3022, "theo": 23.7603, "change": 1.355, "open": 21.77, "high": 24.77, "low": 21.77, "tick": "down", "last_trade_price": 23.98, "last_trade_time": "2026-10-23T12:56:13", "percent_change": 5.98895, "prev_day_close": 22.625}, {"option": "QQQ261120P00701000", "bid": 16.5, "bid_size": 30.0, "ask": 16.58, "ask_size": 67.0, "iv": 0.2551, "open_interest": 2254.0, "volume": 208.0, "delta": -0.4325, "gamma": 0.008, "vega": 0.7698, "theta": -0.3574, "rho": -0.2026, "theo": 16.5459, "change": -1.87, "open": 18.68, "high": 18.83, "low": 15.23, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-23T13:21:25", "percent_change": -10.0161, "prev_day_close": 18.6700000762939}, {"option": "QQQ261120C00702000", "bid": 23.08, "bid_size": 14.0, "ask": 23.16, "ask_size": 30.0, "iv": 0.2538, "open_interest": 387.0, "volume": 90.0, "delta": 0.5649, "gamma": 0.0079, "vega": 0.7717, "theta": -0.3506, "rho": 0.2984, "theo": 23.1219, "change": 1.02, "open": 21.37, "high": 23.61, "low": 21.37, "tick": "down", "last_trade_price": 23.03, "last_trade_time": "2026-10-23T14:08:56", "percent_change": 4.63426, "prev_day_close": 22.0100002288818}, {"option": "QQQ261120P00702000", "bid": 16.86, "bid_size": 30.0, "ask": 16.94, "ask_size": 7.0, "iv": 0.2538, "open_interest": 905.0, "volume": 278.0, "delta": -0.4404, "gamma": 0.008, "vega": 0.772, "theta": -0.357, "rho": -0.2059, "theo": 16.9109, "change": -1.985, "open": 18.6, "high": 19.6, "low": 15.64, "tick": "up", "last_trade_price": 17.09, "last_trade_time": "2026-10-23T14:20:07", "percent_change": -10.4063, "prev_day_close": 19.0749998092651}, {"option": "QQQ261120C00703000", "bid": 22.45, "bid_size": 30.0, "ask": 22.54, "ask_size": 30.0, "iv": 0.2524, "open_interest": 112.0, "volume": 281.0, "delta": 0.5572, "gamma": 0.0079, "vega": 0.774, "theta": -0.3499, "rho": 0.2946, "theo": 22.4912, "change": 1.44, "open": 20.37, "high": 23.69, "low": 20.37, "tick": "down", "last_trade_price": 22.86, "last_trade_time": "2026-10-23T12:28:15", "percent_change": 6.72269, "prev_day_close": 21.4200000762939}, {"option": "QQQ261120P00703000", "bid": 17.23, "bid_size": 11.0, "ask": 17.31, "ask_size": 96.0, "iv": 0.2527, "open_interest": 1590.0, "volume": 247.0, "delta": -0.4483, "gamma": 0.0081, "vega": 0.7739, "theta": -0.3564, "rho": -0.2083, "theo": 17.2832, "change": -2.03, "open": 19.94, "high": 20.0, "low": 15.82, "tick": "up", "last_trade_price": 17.44, "last_trade_time": "2026-10-23T14:30:49", "percent_change": -10.4263, "prev_day_close": 19.4700002670288}, {"option": "QQQ261120C00704000", "bid": 21.83, "bid_size": 87.0, "ask": 21.92, "ask_size": 30.0, "iv": 0.2512, "open_interest": 318.0, "volume": 133.0, "delta": 0.5493, "gamma": 0.008, "vega": 0.776, "theta": -0.3491, "rho": 0.2907, "theo": 21.8683, "change": 0.935, "open": 20.38, "high": 23.08, "low": 20.08, "tick": "up", "last_trade_price": 21.77, "last_trade_time": "2026-10-23T14:11:11", "percent_change": 4.48764, "prev_day_close": 20.835000038147}, {"option": "QQQ261120P00704000", "bid": 17.61, "bid_size": 30.0, "ask": 17.7, "ask_size": 86.0, "iv": 0.2514, "open_interest": 870.0, "volume": 132.0, "delta": -0.4568, "gamma": 0.0081, "vega": 0.7757, "theta": -0.356, "rho": -0.2118, "theo": 17.7095, "change": -2.01, "open": 20.2, "high": 20.39, "low": 16.23, "tick": "up", "last_trade_price": 17.88, "last_trade_time": "2026-10-23T14:30:49", "percent_change": -10.1056, "prev_day_close": 19.8899993896484}, {"option": "QQQ261120C00705000", "bid": 21.21, "bid_size": 30.0, "ask": 21.29, "ask_size": 66.0, "iv": 0.2502, "open_interest": 4566.0, "volume": 415.0, "delta": 0.5409, "gamma": 0.008, "vega": 0.7778, "theta": -0.3485, "rho": 0.2865, "theo": 21.2407, "change": 0.91, "open": 20.0, "high": 22.6, "low": 19.6, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-10-23T14:16:30", "percent_change": 4.49605, "prev_day_close": 20.2399997711182}, {"option": "QQQ261120P00705000", "bid": 18.01, "bid_size": 30.0, "ask": 18.08, "ask_size": 7.0, "iv": 0.2503, "open_interest": 30704.0, "volume": 1265.0, "delta": -0.465, "gamma": 0.0082, "vega": 0.7773, "theta": -0.3552, "rho": -0.2148, "theo": 18.0969, "change": -2.26, "open": 20.37, "high": 21.0, "low": 16.67, "tick": "down", "last_trade_price": 18.07, "last_trade_time": "2026-10-23T14:33:19", "percent_change": -11.1166, "prev_day_close": 20.3300008773804}, {"option": "QQQ261120C00706000", "bid": 20.61, "bid_size": 78.0, "ask": 20.7, "ask_size": 30.0, "iv": 0.2487, "open_interest": 594.0, "volume": 231.0, "delta": 0.5334, "gamma": 0.0081, "vega": 0.7792, "theta": -0.347, "rho": 0.2828, "theo": 20.6462, "change": 0.805, "open": 19.97, "high": 22.05, "low": 19.85, "tick": "down", "last_trade_price": 20.48, "last_trade_time": "2026-10-23T14:21:27", "percent_change": 4.09149, "prev_day_close": 19.6750001907349}, {"option": "QQQ261120P00706000", "bid": 18.39, "bid_size": 6.0, "ask": 18.48, "ask_size": 64.0, "iv": 0.249, "open_interest": 1257.0, "volume": 654.0, "delta": -0.4732, "gamma": 0.0083, "vega": 0.7785, "theta": -0.3542, "rho": -0.2181, "theo": 18.492, "change": -2.155, "open": 20.8, "high": 20.8, "low": 17.05, "tick": "up", "last_trade_price": 18.58, "last_trade_time": "2026-10-23T14:22:56", "percent_change": -10.3931, "prev_day_close": 20.7349996566772}, {"option": "QQQ261120C00707000", "bid": 20.01, "bid_size": 11.0, "ask": 20.09, "ask_size": 31.0, "iv": 0.2477, "open_interest": 349.0, "volume": 310.0, "delta": 0.5248, "gamma": 0.0082, "vega": 0.7803, "theta": -0.3461, "rho": 0.2784, "theo": 20.0359, "change": 0.75, "open": 19.46, "high": 21.5, "low": 19.43, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-10-23T14:22:16", "percent_change": 3.9267, "prev_day_close": 19.1000003814697}, {"option": "QQQ261120P00707000", "bid": 18.79, "bid_size": 30.0, "ask": 18.88, "ask_size": 79.0, "iv": 0.2477, "open_interest": 1979.0, "volume": 350.0, "delta": -0.4815, "gamma": 0.0083, "vega": 0.7792, "theta": -0.3532, "rho": -0.2204, "theo": 18.8957, "change": -2.25, "open": 21.23, "high": 21.23, "low": 17.46, "tick": "down", "last_trade_price": 18.94, "last_trade_time": "2026-10-23T13:48:36", "percent_change": -10.6182, "prev_day_close": 21.1900005340576}, {"option": "QQQ261120C00708000", "bid": 19.42, "bid_size": 12.0, "ask": 19.5, "ask_size": 30.0, "iv": 0.2465, "open_interest": 644.0, "volume": 180.0, "delta": 0.5166, "gamma": 0.0082, "vega": 0.7812, "theta": -0.3448, "rho": 0.2742, "theo": 19.4461, "change": 0.805, "open": 18.25, "high": 20.61, "low": 18.25, "tick": "down", "last_trade_price": 19.34, "last_trade_time": "2026-10-23T14:09:09", "percent_change": 4.34314, "prev_day_close": 18.5349998474121}, {"option": "QQQ261120P00708000", "bid": 19.23, "bid_size": 30.0, "ask": 19.3, "ask_size": 7.0, "iv": 0.2465, "open_interest": 3010.0, "volume": 198.0, "delta": -0.4899, "gamma": 0.0084, "vega": 0.7798, "theta": -0.352, "rho": -0.2235, "theo": 19.3084, "change": -2.215, "open": 21.72, "high": 22.01, "low": 17.79, "tick": "down", "last_trade_price": 19.43, "last_trade_time": "2026-10-23T14:10:34", "percent_change": -10.2333, "prev_day_close": 21.6449995040894}, {"option": "QQQ261120C00709000", "bid": 18.84, "bid_size": 16.0, "ask": 18.91, "ask_size": 31.0, "iv": 0.2452, "open_interest": 392.0, "volume": 91.0, "delta": 0.5083, "gamma": 0.0083, "vega": 0.7817, "theta": -0.3432, "rho": 0.2699, "theo": 18.865, "change": 0.78, "open": 17.78, "high": 20.17, "low": 17.6, "tick": "up", "last_trade_price": 18.76, "last_trade_time": "2026-10-23T14:15:58", "percent_change": 4.33815, "prev_day_close": 17.9800004959106}, {"option": "QQQ261120P00709000", "bid": 19.64, "bid_size": 30.0, "ask": 19.72, "ask_size": 7.0, "iv": 0.2452, "open_interest": 1706.0, "volume": 122.0, "delta": -0.4984, "gamma": 0.0084, "vega": 0.7794, "theta": -0.3506, "rho": -0.2257, "theo": 19.7329, "change": -2.23, "open": 22.54, "high": 22.54, "low": 18.15, "tick": "up", "last_trade_price": 19.86, "last_trade_time": "2026-10-23T14:12:08", "percent_change": -10.0951, "prev_day_close": 22.0900001525879}, {"option": "QQQ261120C00710000", "bid": 18.27, "bid_size": 16.0, "ask": 18.34, "ask_size": 87.0, "iv": 0.2438, "open_interest": 7435.0, "volume": 3131.0, "delta": 0.5005, "gamma": 0.0083, "vega": 0.7819, "theta": -0.3412, "rho": 0.2659, "theo": 18.303, "change": 0.615, "open": 16.96, "high": 19.79, "low": 16.43, "tick": "down", "last_trade_price": 18.06, "last_trade_time": "2026-10-23T14:30:44", "percent_change": 3.52537, "prev_day_close": 17.4449996948242}, {"option": "QQQ261120P00710000", "bid": 20.06, "bid_size": 30.0, "ask": 20.15, "ask_size": 52.0, "iv": 0.2439, "open_interest": 15125.0, "volume": 4845.0, "delta": -0.5065, "gamma": 0.0085, "vega": 0.7794, "theta": -0.3487, "rho": -0.2282, "theo": 20.1171, "change": -2.185, "open": 22.67, "high": 23.25, "low": 18.53, "tick": "up", "last_trade_price": 20.38, "last_trade_time": "2026-10-23T14:30:58", "percent_change": -9.68314, "prev_day_close": 22.5649995803833}, {"option": "QQQ261120C00711000", "bid": 17.73, "bid_size": 30.0, "ask": 17.78, "ask_size": 30.0, "iv": 0.2427, "open_interest": 1416.0, "volume": 38.0, "delta": 0.492, "gamma": 0.0084, "vega": 0.7818, "theta": -0.3394, "rho": 0.2616, "theo": 17.7392, "change": 0.715, "open": 17.29, "high": 18.71, "low": 17.29, "tick": "no_change", "last_trade_price": 17.63, "last_trade_time": "2026-10-23T14:16:00", "percent_change": 4.22702, "prev_day_close": 16.914999961853}, {"option": "QQQ261120P00711000", "bid": 20.5, "bid_size": 30.0, "ask": 20.6, "ask_size": 82.0, "iv": 0.2426, "open_interest": 1628.0, "volume": 15.0, "delta": -0.5156, "gamma": 0.0085, "vega": 0.7788, "theta": -0.3473, "rho": -0.2307, "theo": 20.6088, "change": -2.225, "open": 22.0, "high": 22.19, "low": 19.15, "tick": "up", "last_trade_price": 20.81, "last_trade_time": "2026-10-23T13:19:46", "percent_change": -9.65921, "prev_day_close": 23.0349998474121}, {"option": "QQQ261120C00712000", "bid": 17.18, "bid_size": 1.0, "ask": 17.23, "ask_size": 35.0, "iv": 0.2416, "open_interest": 606.0, "volume": 312.0, "delta": 0.4831, "gamma": 0.0084, "vega": 0.7812, "theta": -0.3378, "rho": 0.2571, "theo": 17.175, "change": 0.61, "open": 16.21, "high": 18.13, "low": 16.03, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-23T14:31:41", "percent_change": 3.72178, "prev_day_close": 16.3900003433228}, {"option": "QQQ261120P00712000", "bid": 20.96, "bid_size": 30.0, "ask": 21.05, "ask_size": 78.0, "iv": 0.2415, "open_interest": 4640.0, "volume": 29.0, "delta": -0.5243, "gamma": 0.0086, "vega": 0.7784, "theta": -0.3455, "rho": -0.2341, "theo": 21.0591, "change": -3.98, "open": 23.6, "high": 23.6, "low": 19.54, "tick": "down", "last_trade_price": 19.54, "last_trade_time": "2026-10-23T12:03:40", "percent_change": -16.9218, "prev_day_close": 23.5200004577637}, {"option": "QQQ261120C00713000", "bid": 16.63, "bid_size": 7.0, "ask": 16.68, "ask_size": 30.0, "iv": 0.2404, "open_interest": 1082.0, "volume": 183.0, "delta": 0.475, "gamma": 0.0084, "vega": 0.7805, "theta": -0.3354, "rho": 0.253, "theo": 16.6386, "change": 0.7, "open": 15.3, "high": 17.63, "low": 15.3, "tick": "up", "last_trade_price": 16.58, "last_trade_time": "2026-10-23T13:51:32", "percent_change": 4.40806, "prev_day_close": 15.8800001144409}, {"option": "QQQ261120P00713000", "bid": 21.4, "bid_size": 30.0, "ask": 21.51, "ask_size": 30.0, "iv": 0.2403, "open_interest": 1893.0, "volume": 86.0, "delta": -0.5331, "gamma": 0.0086, "vega": 0.7773, "theta": -0.3436, "rho": -0.2367, "theo": 21.5181, "change": -3.25, "open": 24.54, "high": 24.54, "low": 20.22, "tick": "no_change", "last_trade_price": 20.76, "last_trade_time": "2026-10-23T11:24:25", "percent_change": -13.536, "prev_day_close": 24.0100002288818}, {"option": "QQQ261120C00714000", "bid": 16.09, "bid_size": 30.0, "ask": 16.14, "ask_size": 8.0, "iv": 0.2391, "open_interest": 1035.0, "volume": 169.0, "delta": 0.466, "gamma": 0.0084, "vega": 0.7792, "theta": -0.3335, "rho": 0.2484, "theo": 16.0934, "change": 0.58, "open": 15.03, "high": 17.04, "low": 14.79, "tick": "no_change", "last_trade_price": 15.95, "last_trade_time": "2026-10-23T14:22:08", "percent_change": 3.77359, "prev_day_close": 15.3699998855591}, {"option": "QQQ261120P00714000", "bid": 21.87, "bid_size": 30.0, "ask": 21.97, "ask_size": 58.0, "iv": 0.239, "open_interest": 2379.0, "volume": 88.0, "delta": -0.5419, "gamma": 0.0086, "vega": 0.776, "theta": -0.3415, "rho": -0.2399, "theo": 21.9858, "change": -3.09, "open": 23.4, "high": 23.55, "low": 20.45, "tick": "up", "last_trade_price": 21.42, "last_trade_time": "2026-10-23T12:23:11", "percent_change": -12.6071, "prev_day_close": 24.5100002288818}, {"option": "QQQ261120C00715000", "bid": 15.57, "bid_size": 6.0, "ask": 15.61, "ask_size": 30.0, "iv": 0.2379, "open_interest": 4286.0, "volume": 418.0, "delta": 0.4573, "gamma": 0.0085, "vega": 0.7776, "theta": -0.3311, "rho": 0.244, "theo": 15.5665, "change": 0.585, "open": 14.06, "high": 16.78, "low": 14.06, "tick": "down", "last_trade_price": 15.46, "last_trade_time": "2026-10-23T14:26:56", "percent_change": 3.93277, "prev_day_close": 14.875}, {"option": "QQQ261120P00715000", "bid": 22.36, "bid_size": 30.0, "ask": 22.45, "ask_size": 72.0, "iv": 0.238, "open_interest": 8663.0, "volume": 282.0, "delta": -0.5508, "gamma": 0.0087, "vega": 0.7738, "theta": -0.3393, "rho": -0.2417, "theo": 22.4629, "change": -2.38, "open": 24.67, "high": 25.69, "low": 20.88, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-10-23T14:17:32", "percent_change": -9.50859, "prev_day_close": 25.0300006866455}, {"option": "QQQ261120C00716000", "bid": 15.05, "bid_size": 7.0, "ask": 15.1, "ask_size": 19.0, "iv": 0.2366, "open_interest": 1201.0, "volume": 104.0, "delta": 0.449, "gamma": 0.0085, "vega": 0.7758, "theta": -0.3283, "rho": 0.2397, "theo": 15.0571, "change": 0.475, "open": 13.89, "high": 15.81, "low": 13.83, "tick": "down", "last_trade_price": 14.86, "last_trade_time": "2026-10-23T13:52:49", "percent_change": 3.30205, "prev_day_close": 14.3850002288818}, {"option": "QQQ261120P00716000", "bid": 22.84, "bid_size": 30.0, "ask": 22.94, "ask_size": 30.0, "iv": 0.2367, "open_interest": 2558.0, "volume": 38.0, "delta": -0.5598, "gamma": 0.0087, "vega": 0.7711, "theta": -0.337, "rho": -0.2435, "theo": 22.9505, "change": -3.54, "open": 25.14, "high": 25.87, "low": 21.52, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-23T12:14:34", "percent_change": -13.8606, "prev_day_close": 25.539999961853}, {"option": "QQQ261120C00717000", "bid": 14.54, "bid_size": 30.0, "ask": 14.58, "ask_size": 30.0, "iv": 0.2355, "open_interest": 914.0, "volume": 122.0, "delta": 0.4398, "gamma": 0.0085, "vega": 0.7733, "theta": -0.3259, "rho": 0.2348, "theo": 14.5417, "change": 0.46, "open": 13.5, "high": 15.49, "low": 13.5, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-10-23T14:28:24", "percent_change": 3.3046, "prev_day_close": 13.9200000762939}, {"option": "QQQ261120P00717000", "bid": 23.34, "bid_size": 30.0, "ask": 23.44, "ask_size": 72.0, "iv": 0.2356, "open_interest": 1705.0, "volume": 36.0, "delta": -0.5689, "gamma": 0.0087, "vega": 0.7662, "theta": -0.3345, "rho": -0.2463, "theo": 23.4503, "change": -2.46, "open": 26.29, "high": 26.8, "low": 21.96, "tick": "down", "last_trade_price": 23.61, "last_trade_time": "2026-10-23T14:28:24", "percent_change": -9.43613, "prev_day_close": 26.0699996948242}, {"option": "QQQ261120C00718000", "bid": 14.04, "bid_size": 30.0, "ask": 14.08, "ask_size": 30.0, "iv": 0.2344, "open_interest": 842.0, "volume": 222.0, "delta": 0.4311, "gamma": 0.0085, "vega": 0.7706, "theta": -0.323, "rho": 0.2302, "theo": 14.044, "change": 0.535, "open": 12.62, "high": 15.17, "low": 12.62, "tick": "no_change", "last_trade_price": 13.98, "last_trade_time": "2026-10-23T14:19:29", "percent_change": 3.97918, "prev_day_close": 13.4449996948242}, {"option": "QQQ261120P00718000", "bid": 23.85, "bid_size": 30.0, "ask": 23.95, "ask_size": 30.0, "iv": 0.2344, "open_interest": 2039.0, "volume": 71.0, "delta": -0.578, "gamma": 0.0088, "vega": 0.7633, "theta": -0.3318, "rho": -0.2488, "theo": 23.9616, "change": -2.7, "open": 25.39, "high": 25.48, "low": 22.92, "tick": "up", "last_trade_price": 23.94, "last_trade_time": "2026-10-23T14:00:43", "percent_change": -10.1351, "prev_day_close": 26.6400003433228}, {"option": "QQQ261120C00719000", "bid": 13.55, "bid_size": 30.0, "ask": 13.59, "ask_size": 30.0, "iv": 0.2332, "open_interest": 994.0, "volume": 102.0, "delta": 0.4226, "gamma": 0.0085, "vega": 0.7677, "theta": -0.3199, "rho": 0.2258, "theo": 13.5631, "change": 0.45, "open": 13.61, "high": 14.39, "low": 13.18, "tick": "up", "last_trade_price": 13.44, "last_trade_time": "2026-10-23T14:13:59", "percent_change": 3.46421, "prev_day_close": 12.9899997711182}, {"option": "QQQ261120P00719000", "bid": 24.37, "bid_size": 30.0, "ask": 24.47, "ask_size": 6.0, "iv": 0.2331, "open_interest": 1588.0, "volume": 52.0, "delta": -0.5871, "gamma": 0.0088, "vega": 0.7601, "theta": -0.329, "rho": -0.2509, "theo": 24.4821, "change": -2.23, "open": 27.24, "high": 27.87, "low": 22.77, "tick": "up", "last_trade_price": 24.92, "last_trade_time": "2026-10-23T13:22:52", "percent_change": -8.21363, "prev_day_close": 27.1499996185303}, {"option": "QQQ261120C00720000", "bid": 13.07, "bid_size": 45.0, "ask": 13.11, "ask_size": 80.0, "iv": 0.232, "open_interest": 30997.0, "volume": 2458.0, "delta": 0.4138, "gamma": 0.0085, "vega": 0.7642, "theta": -0.3167, "rho": 0.2212, "theo": 13.0851, "change": 0.42, "open": 11.82, "high": 14.29, "low": 11.76, "tick": "down", "last_trade_price": 12.96, "last_trade_time": "2026-10-23T14:21:07", "percent_change": 3.34928, "prev_day_close": 12.539999961853}, {"option": "QQQ261120P00720000", "bid": 24.92, "bid_size": 30.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.2321, "open_interest": 46456.0, "volume": 771.0, "delta": -0.5963, "gamma": 0.0088, "vega": 0.7568, "theta": -0.3261, "rho": -0.2542, "theo": 25.0116, "change": -2.545, "open": 27.46, "high": 28.48, "low": 23.24, "tick": "up", "last_trade_price": 25.19, "last_trade_time": "2026-10-23T14:30:58", "percent_change": -9.17613, "prev_day_close": 27.7349996566772}, {"option": "QQQ261120C00721000", "bid": 12.61, "bid_size": 6.0, "ask": 12.65, "ask_size": 30.0, "iv": 0.231, "open_interest": 1518.0, "volume": 101.0, "delta": 0.4045, "gamma": 0.0085, "vega": 0.7602, "theta": -0.3137, "rho": 0.2165, "theo": 12.6109, "change": 0.47, "open": 12.53, "high": 13.5, "low": 12.4, "tick": "up", "last_trade_price": 12.57, "last_trade_time": "2026-10-23T13:46:51", "percent_change": 3.88429, "prev_day_close": 12.1000003814697}, {"option": "QQQ261120P00721000", "bid": 25.43, "bid_size": 30.0, "ask": 25.54, "ask_size": 87.0, "iv": 0.231, "open_interest": 1387.0, "volume": 151.0, "delta": -0.6055, "gamma": 0.0088, "vega": 0.7527, "theta": -0.3231, "rho": -0.2558, "theo": 25.5509, "change": -3.615, "open": 27.98, "high": 29.02, "low": 23.68, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-10-23T12:15:23", "percent_change": -12.7671, "prev_day_close": 28.3150005340576}, {"option": "QQQ261120C00722000", "bid": 12.15, "bid_size": 6.0, "ask": 12.19, "ask_size": 75.0, "iv": 0.2298, "open_interest": 2472.0, "volume": 110.0, "delta": 0.3956, "gamma": 0.0085, "vega": 0.756, "theta": -0.3104, "rho": 0.2119, "theo": 12.1533, "change": 0.475, "open": 11.0, "high": 13.03, "low": 11.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-10-23T14:09:36", "percent_change": 4.06852, "prev_day_close": 11.6750001907349}, {"option": "QQQ261120P00722000", "bid": 25.97, "bid_size": 30.0, "ask": 26.09, "ask_size": 30.0, "iv": 0.2298, "open_interest": 7235.0, "volume": 27.0, "delta": -0.6147, "gamma": 0.0088, "vega": 0.7482, "theta": -0.3199, "rho": -0.2573, "theo": 26.0997, "change": -3.465, "open": 29.27, "high": 29.64, "low": 25.41, "tick": "no_change", "last_trade_price": 25.41, "last_trade_time": "2026-10-23T12:37:09", "percent_change": -12.0, "prev_day_close": 28.875}, {"option": "QQQ261120C00723000", "bid": 11.7, "bid_size": 38.0, "ask": 11.74, "ask_size": 30.0, "iv": 0.2287, "open_interest": 1513.0, "volume": 35.0, "delta": 0.387, "gamma": 0.0085, "vega": 0.7516, "theta": -0.3066, "rho": 0.2074, "theo": 11.7113, "change": 0.4, "open": 11.49, "high": 12.42, "low": 11.49, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-10-23T14:16:30", "percent_change": 3.55556, "prev_day_close": 11.25}, {"option": "QQQ261120P00723000", "bid": 26.55, "bid_size": 30.0, "ask": 26.65, "ask_size": 6.0, "iv": 0.2287, "open_interest": 5453.0, "volume": 50.0, "delta": -0.624, "gamma": 0.0088, "vega": 0.7425, "theta": -0.3166, "rho": -0.2575, "theo": 26.6594, "change": -2.755, "open": 29.99, "high": 30.24, "low": 25.57, "tick": "down", "last_trade_price": 26.79, "last_trade_time": "2026-10-23T14:30:14", "percent_change": -9.32476, "prev_day_close": 29.5450000762939}, {"option": "QQQ261120C00724000", "bid": 11.26, "bid_size": 95.0, "ask": 11.29, "ask_size": 30.0, "iv": 0.2276, "open_interest": 1854.0, "volume": 105.0, "delta": 0.3777, "gamma": 0.0085, "vega": 0.7463, "theta": -0.3032, "rho": 0.2025, "theo": 11.2686, "change": 0.395, "open": 10.88, "high": 12.02, "low": 10.63, "tick": "no_change", "last_trade_price": 11.24, "last_trade_time": "2026-10-23T13:54:03", "percent_change": 3.64223, "prev_day_close": 10.8450002670288}, {"option": "QQQ261120P00724000", "bid": 27.11, "bid_size": 30.0, "ask": 27.22, "ask_size": 31.0, "iv": 0.2276, "open_interest": 2270.0, "volume": 18.0, "delta": -0.633, "gamma": 0.0088, "vega": 0.7362, "theta": -0.3131, "rho": -0.2596, "theo": 27.1758, "change": -2.28, "open": 30.79, "high": 30.85, "low": 26.72, "tick": "up", "last_trade_price": 27.71, "last_trade_time": "2026-10-23T13:22:52", "percent_change": -7.60253, "prev_day_close": 29.9899997711182}, {"option": "QQQ261120C00725000", "bid": 10.84, "bid_size": 27.0, "ask": 10.87, "ask_size": 13.0, "iv": 0.2265, "open_interest": 9184.0, "volume": 1135.0, "delta": 0.3692, "gamma": 0.0085, "vega": 0.741, "theta": -0.2993, "rho": 0.198, "theo": 10.8469, "change": 0.405, "open": 9.89, "high": 11.94, "low": 9.76, "tick": "up", "last_trade_price": 10.86, "last_trade_time": "2026-10-23T14:33:19", "percent_change": 3.87375, "prev_day_close": 10.4549999237061}, {"option": "QQQ261120P00725000", "bid": 27.71, "bid_size": 30.0, "ask": 27.8, "ask_size": 6.0, "iv": 0.2268, "open_interest": 12362.0, "volume": 293.0, "delta": -0.6426, "gamma": 0.0088, "vega": 0.7266, "theta": -0.3098, "rho": -0.2607, "theo": 27.8156, "change": -2.375, "open": 30.85, "high": 31.46, "low": 26.08, "tick": "up", "last_trade_price": 28.17, "last_trade_time": "2026-10-23T14:24:56", "percent_change": -7.77541, "prev_day_close": 30.5450000762939}, {"option": "QQQ261120C00726000", "bid": 10.42, "bid_size": 38.0, "ask": 10.46, "ask_size": 68.0, "iv": 0.2254, "open_interest": 2063.0, "volume": 59.0, "delta": 0.3603, "gamma": 0.0084, "vega": 0.7351, "theta": -0.2954, "rho": 0.1932, "theo": 10.4306, "change": 0.3, "open": 10.25, "high": 11.25, "low": 10.12, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-10-23T14:19:36", "percent_change": 2.98507, "prev_day_close": 10.0500001907349}, {"option": "QQQ261120P00726000", "bid": 28.28, "bid_size": 30.0, "ask": 28.4, "ask_size": 65.0, "iv": 0.2256, "open_interest": 3231.0, "volume": 47.0, "delta": -0.6519, "gamma": 0.0087, "vega": 0.7208, "theta": -0.3061, "rho": -0.2624, "theo": 28.4112, "change": -1.965, "open": 32.06, "high": 32.13, "low": 26.79, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-10-23T13:10:21", "percent_change": -6.29505, "prev_day_close": 31.2150001525879}, {"option": "QQQ261120C00727000", "bid": 10.01, "bid_size": 78.0, "ask": 10.04, "ask_size": 80.0, "iv": 0.2244, "open_interest": 1324.0, "volume": 90.0, "delta": 0.3514, "gamma": 0.0084, "vega": 0.7288, "theta": -0.2914, "rho": 0.1885, "theo": 10.0248, "change": 0.965, "open": 9.0, "high": 10.85, "low": 9.0, "tick": "down", "last_trade_price": 10.63, "last_trade_time": "2026-10-23T12:48:37", "percent_change": 9.98448, "prev_day_close": 9.66499996185303}, {"option": "QQQ261120P00727000", "bid": 28.89, "bid_size": 30.0, "ask": 29.0, "ask_size": 65.0, "iv": 0.2245, "open_interest": 3608.0, "volume": 214.0, "delta": -0.6612, "gamma": 0.0087, "vega": 0.7146, "theta": -0.3023, "rho": -0.2661, "theo": 29.0164, "change": -2.575, "open": 31.88, "high": 32.7, "low": 27.83, "tick": "no_change", "last_trade_price": 29.27, "last_trade_time": "2026-10-23T14:23:45", "percent_change": -8.08604, "prev_day_close": 31.8450002670288}, {"option": "QQQ261120C00728000", "bid": 9.62, "bid_size": 6.0, "ask": 9.64, "ask_size": 30.0, "iv": 0.2235, "open_interest": 979.0, "volume": 364.0, "delta": 0.3422, "gamma": 0.0083, "vega": 0.7219, "theta": -0.2874, "rho": 0.1837, "theo": 9.6252, "change": 0.335, "open": 8.8, "high": 10.43, "low": 8.8, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-10-23T14:09:36", "percent_change": 3.60409, "prev_day_close": 9.29500007629394}, {"option": "QQQ261120P00728000", "bid": 29.5, "bid_size": 30.0, "ask": 29.62, "ask_size": 30.0, "iv": 0.2236, "open_interest": 1296.0, "volume": 320.0, "delta": -0.6704, "gamma": 0.0087, "vega": 0.708, "theta": -0.2984, "rho": -0.266, "theo": 29.6316, "change": -2.63, "open": 33.35, "high": 33.35, "low": 28.35, "tick": "down", "last_trade_price": 29.87, "last_trade_time": "2026-10-23T14:28:55", "percent_change": -8.09231, "prev_day_close": 32.5}, {"option": "QQQ261120C00729000", "bid": 9.23, "bid_size": 39.0, "ask": 9.26, "ask_size": 56.0, "iv": 0.2224, "open_interest": 1855.0, "volume": 81.0, "delta": 0.3337, "gamma": 0.0083, "vega": 0.7154, "theta": -0.283, "rho": 0.1793, "theo": 9.2445, "change": 0.48, "open": 8.83, "high": 10.19, "low": 8.83, "tick": "up", "last_trade_price": 9.41, "last_trade_time": "2026-10-23T14:00:15", "percent_change": 5.37514, "prev_day_close": 8.93000030517578}, {"option": "QQQ261120P00729000", "bid": 30.14, "bid_size": 30.0, "ask": 30.63, "ask_size": 51.0, "iv": 0.225, "open_interest": 3014.0, "volume": 114.0, "delta": -0.6794, "gamma": 0.0086, "vega": 0.7009, "theta": -0.2943, "rho": -0.2659, "theo": 30.2009, "change": -2.275, "open": 34.02, "high": 34.02, "low": 28.51, "tick": "down", "last_trade_price": 30.84, "last_trade_time": "2026-10-23T13:18:48", "percent_change": -6.87, "prev_day_close": 33.1149997711182}, {"option": "QQQ261120C00730000", "bid": 8.86, "bid_size": 158.0, "ask": 8.89, "ask_size": 130.0, "iv": 0.2216, "open_interest": 16820.0, "volume": 1883.0, "delta": 0.3246, "gamma": 0.0082, "vega": 0.7077, "theta": -0.2788, "rho": 0.1745, "theo": 8.8662, "change": 0.275, "open": 8.25, "high": 9.8, "low": 7.91, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-10-23T14:33:02", "percent_change": 3.207, "prev_day_close": 8.57499980926514}, {"option": "QQQ261120P00730000", "bid": 30.8, "bid_size": 30.0, "ask": 31.21, "ask_size": 74.0, "iv": 0.2238, "open_interest": 20775.0, "volume": 183.0, "delta": -0.6886, "gamma": 0.0086, "vega": 0.6928, "theta": -0.2902, "rho": -0.2644, "theo": 30.8366, "change": -3.11, "open": 33.5, "high": 34.89, "low": 28.71, "tick": "down", "last_trade_price": 30.91, "last_trade_time": "2026-10-23T14:03:21", "percent_change": -9.14168, "prev_day_close": 34.019998550415}, {"option": "QQQ261120C00731000", "bid": 8.49, "bid_size": 85.0, "ask": 8.52, "ask_size": 85.0, "iv": 0.2206, "open_interest": 1459.0, "volume": 54.0, "delta": 0.3158, "gamma": 0.0082, "vega": 0.7, "theta": -0.2744, "rho": 0.1698, "theo": 8.5023, "change": 0.22, "open": 7.67, "high": 9.33, "low": 7.67, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-10-23T14:16:21", "percent_change": 2.67315, "prev_day_close": 8.23000001907349}, {"option": "QQQ261120P00731000", "bid": 31.38, "bid_size": 30.0, "ask": 31.93, "ask_size": 41.0, "iv": 0.223, "open_interest": 790.0, "volume": 26.0, "delta": -0.6979, "gamma": 0.0086, "vega": 0.6822, "theta": -0.2862, "rho": -0.265, "theo": 31.4849, "change": -3.74, "open": 30.26, "high": 30.67, "low": 30.26, "tick": "no_change", "last_trade_price": 30.67, "last_trade_time": "2026-10-23T11:10:40", "percent_change": -10.8689, "prev_day_close": 34.4099998474121}, {"option": "QQQ261120C00732000", "bid": 8.14, "bid_size": 123.0, "ask": 8.17, "ask_size": 108.0, "iv": 0.2195, "open_interest": 1713.0, "volume": 42.0, "delta": 0.3074, "gamma": 0.0081, "vega": 0.6922, "theta": -0.2697, "rho": 0.1654, "theo": 8.1525, "change": 0.79, "open": 7.32, "high": 8.8, "low": 7.32, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-10-23T12:50:20", "percent_change": 9.98736, "prev_day_close": 7.91000008583069}, {"option": "QQQ261120P00732000", "bid": 32.06, "bid_size": 30.0, "ask": 32.48, "ask_size": 49.0, "iv": 0.2214, "open_interest": 1261.0, "volume": 4.0, "delta": -0.7071, "gamma": 0.0085, "vega": 0.6711, "theta": -0.2819, "rho": -0.2659, "theo": 32.1453, "change": -2.7, "open": 30.83, "high": 32.43, "low": 30.83, "tick": "up", "last_trade_price": 32.43, "last_trade_time": "2026-10-23T14:27:57", "percent_change": -7.68574, "prev_day_close": 35.1300010681152}, {"option": "QQQ261120C00733000", "bid": 7.79, "bid_size": 112.0, "ask": 7.83, "ask_size": 108.0, "iv": 0.2187, "open_interest": 1960.0, "volume": 57.0, "delta": 0.2985, "gamma": 0.008, "vega": 0.6832, "theta": -0.2652, "rho": 0.1605, "theo": 7.8064, "change": 0.14, "open": 7.85, "high": 8.55, "low": 7.6, "tick": "no_change", "last_trade_price": 7.73, "last_trade_time": "2026-10-23T14:15:15", "percent_change": 1.84453, "prev_day_close": 7.58999991416931}, {"option": "QQQ261120P00733000", "bid": 32.7, "bid_size": 30.0, "ask": 33.24, "ask_size": 47.0, "iv": 0.2209, "open_interest": 1388.0, "volume": 42.0, "delta": -0.7162, "gamma": 0.0084, "vega": 0.66, "theta": -0.2776, "rho": -0.2664, "theo": 32.8179, "change": -2.08, "open": 34.23, "high": 34.32, "low": 31.39, "tick": "up", "last_trade_price": 33.72, "last_trade_time": "2026-10-23T13:29:51", "percent_change": -5.81005, "prev_day_close": 35.7999992370606}, {"option": "QQQ261120C00734000", "bid": 7.46, "bid_size": 107.0, "ask": 7.49, "ask_size": 89.0, "iv": 0.2178, "open_interest": 1936.0, "volume": 27.0, "delta": 0.2899, "gamma": 0.008, "vega": 0.6744, "theta": -0.2605, "rho": 0.156, "theo": 7.4742, "change": 0.2, "open": 6.96, "high": 7.98, "low": 6.96, "tick": "no_change", "last_trade_price": 7.47, "last_trade_time": "2026-10-23T14:11:19", "percent_change": 2.75103, "prev_day_close": 7.26999998092651}, {"option": "QQQ261120P00734000", "bid": 33.43, "bid_size": 30.0, "ask": 33.95, "ask_size": 47.0, "iv": 0.2207, "open_interest": 1479.0, "volume": 2.0, "delta": -0.7252, "gamma": 0.0084, "vega": 0.6514, "theta": -0.2733, "rho": -0.2691, "theo": 33.5002, "change": 1.04, "open": 37.54, "high": 37.54, "low": 37.54, "tick": "up", "last_trade_price": 37.54, "last_trade_time": "2026-10-23T09:38:37", "percent_change": 2.84932, "prev_day_close": 36.5}, {"option": "QQQ261120C00735000", "bid": 7.14, "bid_size": 195.0, "ask": 7.17, "ask_size": 30.0, "iv": 0.2169, "open_interest": 10695.0, "volume": 916.0, "delta": 0.2814, "gamma": 0.0079, "vega": 0.6652, "theta": -0.2557, "rho": 0.1515, "theo": 7.1523, "change": 0.155, "open": 6.64, "high": 7.86, "low": 6.39, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-10-23T14:32:38", "percent_change": 2.22541, "prev_day_close": 6.96499991416931}, {"option": "QQQ261120P00735000", "bid": 34.15, "bid_size": 30.0, "ask": 34.66, "ask_size": 76.0, "iv": 0.2202, "open_interest": 10043.0, "volume": 66.0, "delta": -0.7342, "gamma": 0.0083, "vega": 0.6423, "theta": -0.2689, "rho": -0.2667, "theo": 34.1923, "change": -3.24, "open": 37.8, "high": 37.8, "low": 33.2, "tick": "up", "last_trade_price": 34.21, "last_trade_time": "2026-10-23T14:06:21", "percent_change": -8.65154, "prev_day_close": 37.4500007629394}, {"option": "QQQ261120C00736000", "bid": 6.82, "bid_size": 141.0, "ask": 6.86, "ask_size": 121.0, "iv": 0.2161, "open_interest": 1575.0, "volume": 177.0, "delta": 0.273, "gamma": 0.0078, "vega": 0.6559, "theta": -0.2508, "rho": 0.1471, "theo": 6.8406, "change": 0.135, "open": 6.43, "high": 7.52, "low": 6.43, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-23T14:16:21", "percent_change": 2.02551, "prev_day_close": 6.66499996185303}, {"option": "QQQ261120P00736000", "bid": 34.77, "bid_size": 30.0, "ask": 35.24, "ask_size": 30.0, "iv": 0.2177, "open_interest": 1012.0, "volume": 1.0, "delta": -0.7431, "gamma": 0.0082, "vega": 0.632, "theta": -0.2644, "rho": -0.2659, "theo": 34.8945, "change": -2.38, "open": 35.6, "high": 35.6, "low": 35.6, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-10-23T13:40:45", "percent_change": -6.26645, "prev_day_close": 37.9799995422363}, {"option": "QQQ261120C00737000", "bid": 6.52, "bid_size": 118.0, "ask": 6.56, "ask_size": 30.0, "iv": 0.2153, "open_interest": 2838.0, "volume": 48.0, "delta": 0.2648, "gamma": 0.0077, "vega": 0.6463, "theta": -0.2459, "rho": 0.1427, "theo": 6.539, "change": 0.115, "open": 5.88, "high": 7.08, "low": 5.88, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-23T14:16:21", "percent_change": 1.8011, "prev_day_close": 6.38499999046326}, {"option": "QQQ261120P00737000", "bid": 35.53, "bid_size": 30.0, "ask": 36.06, "ask_size": 43.0, "iv": 0.2182, "open_interest": 1107.0, "volume": 18.0, "delta": -0.752, "gamma": 0.0082, "vega": 0.6212, "theta": -0.2597, "rho": -0.2595, "theo": 35.6072, "change": -2.75, "open": 39.46, "high": 39.46, "low": 34.27, "tick": "down", "last_trade_price": 35.97, "last_trade_time": "2026-10-23T14:27:13", "percent_change": -7.10227, "prev_day_close": 38.7199993133545}, {"option": "QQQ261120C00738000", "bid": 6.23, "bid_size": 146.0, "ask": 6.27, "ask_size": 30.0, "iv": 0.2145, "open_interest": 2592.0, "volume": 381.0, "delta": 0.2565, "gamma": 0.0076, "vega": 0.6364, "theta": -0.2409, "rho": 0.1383, "theo": 6.2474, "change": 0.08, "open": 5.91, "high": 6.9, "low": 5.91, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-10-23T14:32:00", "percent_change": 1.30933, "prev_day_close": 6.1100001335144}, {"option": "QQQ261120P00738000", "bid": 36.22, "bid_size": 40.0, "ask": 36.8, "ask_size": 41.0, "iv": 0.2173, "open_interest": 1305.0, "volume": 1.0, "delta": -0.7608, "gamma": 0.0081, "vega": 0.6074, "theta": -0.2551, "rho": -0.261, "theo": 36.3324, "change": 1.94, "open": 41.38, "high": 41.38, "low": 41.38, "tick": "up", "last_trade_price": 41.38, "last_trade_time": "2026-10-23T09:41:13", "percent_change": 4.91886, "prev_day_close": 39.4400005340576}, {"option": "QQQ261120C00739000", "bid": 5.95, "bid_size": 55.0, "ask": 5.99, "ask_size": 30.0, "iv": 0.2137, "open_interest": 2837.0, "volume": 285.0, "delta": 0.2484, "gamma": 0.0075, "vega": 0.6261, "theta": -0.2359, "rho": 0.1339, "theo": 5.9658, "change": 0.15, "open": 5.77, "high": 6.66, "low": 5.66, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-10-23T14:17:58", "percent_change": 2.5729, "prev_day_close": 5.82999992370606}, {"option": "QQQ261120P00739000", "bid": 37.01, "bid_size": 30.0, "ask": 37.57, "ask_size": 30.0, "iv": 0.2173, "open_interest": 1910.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.008, "vega": 0.5937, "theta": -0.2504, "rho": -0.2602, "theo": 37.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.35, "last_trade_time": "2026-10-22T16:07:06", "percent_change": 0.0, "prev_day_close": 40.1550006866455}, {"option": "QQQ261120C00740000", "bid": 5.68, "bid_size": 332.0, "ask": 5.71, "ask_size": 196.0, "iv": 0.2129, "open_interest": 13690.0, "volume": 4653.0, "delta": 0.2405, "gamma": 0.0074, "vega": 0.6154, "theta": -0.2309, "rho": 0.1296, "theo": 5.6943, "change": 0.095, "open": 5.16, "high": 6.36, "low": 5.16, "tick": "no_change", "last_trade_price": 5.68, "last_trade_time": "2026-10-23T14:33:17", "percent_change": 1.70098, "prev_day_close": 5.58500003814697}, {"option": "QQQ261120P00740000", "bid": 37.74, "bid_size": 30.0, "ask": 38.28, "ask_size": 44.0, "iv": 0.2163, "open_interest": 10716.0, "volume": 202.0, "delta": -0.7781, "gamma": 0.0079, "vega": 0.5794, "theta": -0.2457, "rho": -0.2583, "theo": 37.8164, "change": -2.885, "open": 41.39, "high": 42.14, "low": 35.6, "tick": "no_change", "last_trade_price": 38.19, "last_trade_time": "2026-10-23T14:13:07", "percent_change": -7.02373, "prev_day_close": 41.0749988555908}, {"option": "QQQ261120C00741000", "bid": 5.41, "bid_size": 171.0, "ask": 5.46, "ask_size": 121.0, "iv": 0.2122, "open_interest": 2731.0, "volume": 1846.0, "delta": 0.2326, "gamma": 0.0073, "vega": 0.6046, "theta": -0.2258, "rho": 0.1254, "theo": 5.4325, "change": 0.065, "open": 5.21, "high": 5.99, "low": 5.08, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-23T14:15:10", "percent_change": 1.21837, "prev_day_close": 5.33500003814697}, {"option": "QQQ261120P00741000", "bid": 38.47, "bid_size": 30.0, "ask": 39.08, "ask_size": 42.0, "iv": 0.2156, "open_interest": 1935.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.0078, "vega": 0.5686, "theta": -0.2412, "rho": -0.2602, "theo": 38.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.42, "last_trade_time": "2026-10-22T15:01:25", "percent_change": 0.0, "prev_day_close": 41.6749992370606}, {"option": "QQQ261120C00742000", "bid": 5.16, "bid_size": 127.0, "ask": 5.2, "ask_size": 120.0, "iv": 0.2115, "open_interest": 2606.0, "volume": 188.0, "delta": 0.2249, "gamma": 0.0072, "vega": 0.5936, "theta": -0.2206, "rho": 0.1212, "theo": 5.1803, "change": 0.11, "open": 4.75, "high": 5.8, "low": 4.75, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-23T14:07:17", "percent_change": 2.1611, "prev_day_close": 5.09000015258789}, {"option": "QQQ261120P00742000", "bid": 39.22, "bid_size": 30.0, "ask": 39.81, "ask_size": 41.0, "iv": 0.2145, "open_interest": 2870.0, "volume": 11.0, "delta": -0.7949, "gamma": 0.0077, "vega": 0.5571, "theta": -0.2365, "rho": -0.2558, "theo": 39.3397, "change": -4.98, "open": 42.9, "high": 43.71, "low": 37.48, "tick": "down", "last_trade_price": 37.48, "last_trade_time": "2026-10-23T10:55:15", "percent_change": -11.7287, "prev_day_close": 42.4600009918213}, {"option": "QQQ261120C00743000", "bid": 4.92, "bid_size": 124.0, "ask": 4.96, "ask_size": 123.0, "iv": 0.2108, "open_interest": 2259.0, "volume": 103.0, "delta": 0.2173, "gamma": 0.0071, "vega": 0.5825, "theta": -0.2155, "rho": 0.1172, "theo": 4.9374, "change": 0.08, "open": 4.78, "high": 5.41, "low": 4.78, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-10-23T14:10:58", "percent_change": 1.64609, "prev_day_close": 4.8600001335144}, {"option": "QQQ261120P00743000", "bid": 40.01, "bid_size": 30.0, "ask": 40.59, "ask_size": 46.0, "iv": 0.214, "open_interest": 2359.0, "volume": 7.0, "delta": -0.8032, "gamma": 0.0076, "vega": 0.5449, "theta": -0.2317, "rho": -0.2553, "theo": 40.1152, "change": -3.525, "open": 43.75, "high": 43.75, "low": 39.75, "tick": "up", "last_trade_price": 39.77, "last_trade_time": "2026-10-23T12:52:03", "percent_change": -8.14182, "prev_day_close": 43.2950000762939}, {"option": "QQQ261120C00744000", "bid": 4.69, "bid_size": 58.0, "ask": 4.72, "ask_size": 30.0, "iv": 0.2101, "open_interest": 1751.0, "volume": 311.0, "delta": 0.2098, "gamma": 0.007, "vega": 0.5714, "theta": -0.2104, "rho": 0.1132, "theo": 4.7037, "change": 0.08, "open": 4.74, "high": 5.17, "low": 4.63, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-10-23T14:17:58", "percent_change": 1.72414, "prev_day_close": 4.6399998664856}, {"option": "QQQ261120P00744000", "bid": 40.8, "bid_size": 30.0, "ask": 41.32, "ask_size": 44.0, "iv": 0.2129, "open_interest": 2901.0, "volume": 18.0, "delta": -0.8113, "gamma": 0.0075, "vega": 0.5312, "theta": -0.2267, "rho": -0.2425, "theo": 40.9014, "change": -2.45, "open": 44.75, "high": 44.82, "low": 40.02, "tick": "up", "last_trade_price": 41.64, "last_trade_time": "2026-10-23T13:32:26", "percent_change": -5.55682, "prev_day_close": 44.0900001525879}, {"option": "QQQ261120C00745000", "bid": 4.46, "bid_size": 228.0, "ask": 4.5, "ask_size": 238.0, "iv": 0.2094, "open_interest": 9631.0, "volume": 1890.0, "delta": 0.2025, "gamma": 0.0068, "vega": 0.56, "theta": -0.2052, "rho": 0.1093, "theo": 4.4791, "change": 0.025, "open": 4.11, "high": 5.02, "low": 4.11, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-23T14:32:34", "percent_change": 0.564973, "prev_day_close": 4.42499995231628}, {"option": "QQQ261120P00745000", "bid": 41.65, "bid_size": 30.0, "ask": 42.21, "ask_size": 60.0, "iv": 0.2138, "open_interest": 9275.0, "volume": 33.0, "delta": -0.8193, "gamma": 0.0074, "vega": 0.5155, "theta": -0.2218, "rho": -0.245, "theo": 41.6983, "change": -3.12, "open": 45.39, "high": 45.47, "low": 40.0, "tick": "up", "last_trade_price": 41.74, "last_trade_time": "2026-10-23T14:01:44", "percent_change": -6.95497, "prev_day_close": 44.8600006103516}, {"option": "QQQ261120C00746000", "bid": 4.25, "bid_size": 164.0, "ask": 4.28, "ask_size": 125.0, "iv": 0.2088, "open_interest": 1734.0, "volume": 309.0, "delta": 0.1953, "gamma": 0.0067, "vega": 0.5484, "theta": -0.2001, "rho": 0.1054, "theo": 4.2633, "change": -0.02, "open": 4.09, "high": 4.71, "low": 4.09, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-10-23T14:25:22", "percent_change": -0.47506, "prev_day_close": 4.21000003814697}, {"option": "QQQ261120P00746000", "bid": 42.34, "bid_size": 30.0, "ask": 42.9, "ask_size": 41.0, "iv": 0.211, "open_interest": 1957.0, "volume": 4.0, "delta": -0.8272, "gamma": 0.0073, "vega": 0.4996, "theta": -0.217, "rho": -0.2397, "theo": 42.5052, "change": -4.685, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-10-23T11:25:38", "percent_change": -10.255, "prev_day_close": 45.6849994659424}, {"option": "QQQ261120C00747000", "bid": 4.04, "bid_size": 104.0, "ask": 4.08, "ask_size": 114.0, "iv": 0.2082, "open_interest": 1384.0, "volume": 207.0, "delta": 0.1883, "gamma": 0.0066, "vega": 0.5365, "theta": -0.195, "rho": 0.1016, "theo": 4.0564, "change": -0.015, "open": 3.77, "high": 4.42, "low": 3.77, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T14:25:22", "percent_change": -0.373602, "prev_day_close": 4.01500010490418}, {"option": "QQQ261120P00747000", "bid": 43.24, "bid_size": 30.0, "ask": 43.73, "ask_size": 41.0, "iv": 0.2114, "open_interest": 1241.0, "volume": 11.0, "delta": -0.8349, "gamma": 0.0072, "vega": 0.484, "theta": -0.2124, "rho": -0.2359, "theo": 43.3225, "change": -5.015, "open": 47.69, "high": 47.69, "low": 41.47, "tick": "down", "last_trade_price": 41.47, "last_trade_time": "2026-10-23T12:09:40", "percent_change": -10.7884, "prev_day_close": 46.4849987030029}, {"option": "QQQ261120C00748000", "bid": 3.84, "bid_size": 180.0, "ask": 3.88, "ask_size": 190.0, "iv": 0.2076, "open_interest": 2525.0, "volume": 163.0, "delta": 0.1814, "gamma": 0.0064, "vega": 0.5246, "theta": -0.1898, "rho": 0.0979, "theo": 3.8581, "change": 0.085, "open": 3.6, "high": 4.26, "low": 3.6, "tick": "no_change", "last_trade_price": 3.91, "last_trade_time": "2026-10-23T13:58:03", "percent_change": 2.22222, "prev_day_close": 3.82499992847443}, {"option": "QQQ261120P00748000", "bid": 44.1, "bid_size": 2.0, "ask": 44.62, "ask_size": 71.0, "iv": 0.2121, "open_interest": 1214.0, "volume": 88.0, "delta": -0.8425, "gamma": 0.007, "vega": 0.4709, "theta": -0.2078, "rho": -0.2335, "theo": 44.1474, "change": -2.725, "open": 45.0, "high": 46.05, "low": 42.14, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-10-23T14:22:11", "percent_change": -5.75806, "prev_day_close": 47.3250007629394}, {"option": "QQQ261120C00749000", "bid": 3.65, "bid_size": 175.0, "ask": 3.69, "ask_size": 174.0, "iv": 0.2071, "open_interest": 3311.0, "volume": 260.0, "delta": 0.1747, "gamma": 0.0063, "vega": 0.5127, "theta": -0.1848, "rho": 0.0943, "theo": 3.6681, "change": 0.005, "open": 3.58, "high": 4.11, "low": 3.56, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-23T14:16:30", "percent_change": 0.137171, "prev_day_close": 3.6450001001358}, {"option": "QQQ261120P00749000", "bid": 44.93, "bid_size": 2.0, "ask": 45.5, "ask_size": 44.0, "iv": 0.2122, "open_interest": 724.0, "volume": 132.0, "delta": -0.8499, "gamma": 0.0069, "vega": 0.458, "theta": -0.203, "rho": -0.2321, "theo": 44.9808, "change": -3.325, "open": 45.91, "high": 45.91, "low": 43.02, "tick": "no_change", "last_trade_price": 44.81, "last_trade_time": "2026-10-23T13:00:58", "percent_change": -6.90766, "prev_day_close": 48.1350002288818}, {"option": "QQQ261120C00750000", "bid": 3.47, "bid_size": 236.0, "ask": 3.5, "ask_size": 233.0, "iv": 0.2065, "open_interest": 34557.0, "volume": 2363.0, "delta": 0.1681, "gamma": 0.0062, "vega": 0.5008, "theta": -0.1797, "rho": 0.0908, "theo": 3.4861, "change": 0.0, "open": 3.19, "high": 3.92, "low": 3.19, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-10-23T14:32:35", "percent_change": -8.24502e-07, "prev_day_close": 3.47000002861023}, {"option": "QQQ261120P00750000", "bid": 45.76, "bid_size": 30.0, "ask": 46.31, "ask_size": 30.0, "iv": 0.2112, "open_interest": 12324.0, "volume": 97.0, "delta": -0.8571, "gamma": 0.0068, "vega": 0.4454, "theta": -0.1981, "rho": -0.2195, "theo": 45.8216, "change": -2.72, "open": 49.26, "high": 49.74, "low": 43.57, "tick": "down", "last_trade_price": 46.49, "last_trade_time": "2026-10-23T13:52:41", "percent_change": -5.52733, "prev_day_close": 49.2100009918213}, {"option": "QQQ261120C00751000", "bid": 3.3, "bid_size": 212.0, "ask": 3.33, "ask_size": 212.0, "iv": 0.206, "open_interest": 1877.0, "volume": 349.0, "delta": 0.1618, "gamma": 0.006, "vega": 0.489, "theta": -0.1747, "rho": 0.0874, "theo": 3.3119, "change": -0.015, "open": 3.07, "high": 3.68, "low": 3.07, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-10-23T14:30:19", "percent_change": -0.455234, "prev_day_close": 3.29499995708466}, {"option": "QQQ261120P00751000", "bid": 46.62, "bid_size": 30.0, "ask": 47.17, "ask_size": 30.0, "iv": 0.2111, "open_interest": 1052.0, "volume": 24.0, "delta": -0.8642, "gamma": 0.0066, "vega": 0.4294, "theta": -0.1929, "rho": -0.2131, "theo": 46.6735, "change": -2.535, "open": 47.84, "high": 47.85, "low": 45.38, "tick": "up", "last_trade_price": 47.3, "last_trade_time": "2026-10-23T13:18:24", "percent_change": -5.08678, "prev_day_close": 49.8349990844727}, {"option": "QQQ261120C00752000", "bid": 3.13, "bid_size": 167.0, "ask": 3.16, "ask_size": 59.0, "iv": 0.2055, "open_interest": 2071.0, "volume": 377.0, "delta": 0.1555, "gamma": 0.0059, "vega": 0.4772, "theta": -0.1698, "rho": 0.084, "theo": 3.1453, "change": 0.025, "open": 2.98, "high": 3.49, "low": 2.98, "tick": "no_change", "last_trade_price": 3.16, "last_trade_time": "2026-10-23T14:11:19", "percent_change": 0.797448, "prev_day_close": 3.13499999046326}, {"option": "QQQ261120P00752000", "bid": 47.47, "bid_size": 30.0, "ask": 48.05, "ask_size": 30.0, "iv": 0.2109, "open_interest": 472.0, "volume": 34.0, "delta": -0.8712, "gamma": 0.0065, "vega": 0.4131, "theta": -0.1882, "rho": -0.2084, "theo": 47.533, "change": -2.525, "open": 49.62, "high": 49.62, "low": 46.2, "tick": "down", "last_trade_price": 48.17, "last_trade_time": "2026-10-23T13:39:08", "percent_change": -4.98077, "prev_day_close": 50.6949996948242}, {"option": "QQQ261120C00753000", "bid": 2.97, "bid_size": 148.0, "ask": 3.0, "ask_size": 179.0, "iv": 0.205, "open_interest": 3786.0, "volume": 305.0, "delta": 0.1495, "gamma": 0.0058, "vega": 0.4653, "theta": -0.1648, "rho": 0.0807, "theo": 2.9862, "change": -0.025, "open": 2.99, "high": 3.31, "low": 2.86, "tick": "no_change", "last_trade_price": 2.96, "last_trade_time": "2026-10-23T14:30:19", "percent_change": -0.837521, "prev_day_close": 2.98500001430512}, {"option": "QQQ261120P00753000", "bid": 48.35, "bid_size": 30.0, "ask": 48.92, "ask_size": 32.0, "iv": 0.2109, "open_interest": 368.0, "volume": 43.0, "delta": -0.878, "gamma": 0.0064, "vega": 0.3953, "theta": -0.1836, "rho": -0.2037, "theo": 48.402, "change": -2.22, "open": 52.96, "high": 53.04, "low": 47.48, "tick": "up", "last_trade_price": 49.36, "last_trade_time": "2026-10-23T13:13:51", "percent_change": -4.30399, "prev_day_close": 51.5799999237061}, {"option": "QQQ261120C00754000", "bid": 2.82, "bid_size": 188.0, "ask": 2.85, "ask_size": 158.0, "iv": 0.2046, "open_interest": 2784.0, "volume": 170.0, "delta": 0.1436, "gamma": 0.0056, "vega": 0.4533, "theta": -0.16, "rho": 0.0775, "theo": 2.8343, "change": 0.055, "open": 2.65, "high": 3.11, "low": 2.65, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-10-23T13:15:29", "percent_change": 1.94004, "prev_day_close": 2.83499991893768}, {"option": "QQQ261120P00754000", "bid": 49.22, "bid_size": 30.0, "ask": 49.69, "ask_size": 30.0, "iv": 0.2092, "open_interest": 1573.0, "volume": 109.0, "delta": -0.8846, "gamma": 0.0062, "vega": 0.379, "theta": -0.1789, "rho": -0.1991, "theo": 49.2795, "change": -2.135, "open": 50.58, "high": 50.58, "low": 46.61, "tick": "up", "last_trade_price": 50.34, "last_trade_time": "2026-10-23T13:13:35", "percent_change": -4.0686, "prev_day_close": 52.4750003814697}, {"option": "QQQ261120C00755000", "bid": 2.68, "bid_size": 227.0, "ask": 2.7, "ask_size": 197.0, "iv": 0.2042, "open_interest": 11860.0, "volume": 895.0, "delta": 0.1379, "gamma": 0.0055, "vega": 0.4413, "theta": -0.1552, "rho": 0.0744, "theo": 2.6896, "change": -0.025, "open": 2.55, "high": 3.05, "low": 2.55, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-10-23T14:31:52", "percent_change": -0.927646, "prev_day_close": 2.69500005245209}, {"option": "QQQ261120P00755000", "bid": 50.08, "bid_size": 30.0, "ask": 50.54, "ask_size": 41.0, "iv": 0.2081, "open_interest": 2045.0, "volume": 361.0, "delta": -0.891, "gamma": 0.0061, "vega": 0.3647, "theta": -0.1741, "rho": -0.195, "theo": 50.1626, "change": -2.29, "open": 54.36, "high": 54.36, "low": 48.03, "tick": "up", "last_trade_price": 51.2, "last_trade_time": "2026-10-23T13:24:52", "percent_change": -4.28117, "prev_day_close": 53.4899997711182}, {"option": "QQQ261120C00756000", "bid": 2.54, "bid_size": 35.0, "ask": 2.57, "ask_size": 158.0, "iv": 0.2037, "open_interest": 1653.0, "volume": 119.0, "delta": 0.1325, "gamma": 0.0053, "vega": 0.4298, "theta": -0.1505, "rho": 0.0715, "theo": 2.553, "change": -0.03, "open": 2.6, "high": 2.83, "low": 2.5, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-23T14:30:19", "percent_change": -1.17187, "prev_day_close": 2.55999994277954}, {"option": "QQQ261120P00756000", "bid": 50.98, "bid_size": 30.0, "ask": 51.4, "ask_size": 30.0, "iv": 0.2076, "open_interest": 481.0, "volume": 183.0, "delta": -0.8972, "gamma": 0.0059, "vega": 0.3523, "theta": -0.1693, "rho": -0.1922, "theo": 51.0521, "change": -2.315, "open": 51.94, "high": 51.94, "low": 49.24, "tick": "up", "last_trade_price": 51.89, "last_trade_time": "2026-10-23T13:32:48", "percent_change": -4.27082, "prev_day_close": 54.2049999237061}, {"option": "QQQ261120C00757000", "bid": 2.41, "bid_size": 30.0, "ask": 2.44, "ask_size": 231.0, "iv": 0.2033, "open_interest": 2069.0, "volume": 221.0, "delta": 0.1271, "gamma": 0.0052, "vega": 0.4181, "theta": -0.1459, "rho": 0.0686, "theo": 2.4214, "change": 0.03, "open": 2.46, "high": 2.73, "low": 2.39, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-10-23T14:01:50", "percent_change": 1.23457, "prev_day_close": 2.4300000667572}, {"option": "QQQ261120P00757000", "bid": 51.75, "bid_size": 30.0, "ask": 52.35, "ask_size": 35.0, "iv": 0.2064, "open_interest": 424.0, "volume": 103.0, "delta": -0.9031, "gamma": 0.0058, "vega": 0.34, "theta": -0.1643, "rho": -0.1778, "theo": 51.948, "change": -2.575, "open": 49.83, "high": 53.02, "low": 49.83, "tick": "down", "last_trade_price": 52.58, "last_trade_time": "2026-10-23T13:12:08", "percent_change": -4.66866, "prev_day_close": 55.1549987792969}, {"option": "QQQ261120C00758000", "bid": 2.28, "bid_size": 256.0, "ask": 2.31, "ask_size": 244.0, "iv": 0.2031, "open_interest": 2486.0, "volume": 250.0, "delta": 0.1218, "gamma": 0.005, "vega": 0.4063, "theta": -0.1413, "rho": 0.0658, "theo": 2.2946, "change": -0.035, "open": 2.21, "high": 2.59, "low": 2.2, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-23T14:30:19", "percent_change": -1.51844, "prev_day_close": 2.30499994754791}, {"option": "QQQ261120P00758000", "bid": 52.63, "bid_size": 30.0, "ask": 53.14, "ask_size": 30.0, "iv": 0.204, "open_interest": 854.0, "volume": 282.0, "delta": -0.9089, "gamma": 0.0056, "vega": 0.3245, "theta": -0.1591, "rho": -0.1676, "theo": 52.8528, "change": -2.93, "open": 57.35, "high": 57.38, "low": 50.26, "tick": "down", "last_trade_price": 53.06, "last_trade_time": "2026-10-23T14:25:16", "percent_change": -5.23308, "prev_day_close": 55.9899997711182}, {"option": "QQQ261120C00759000", "bid": 2.16, "bid_size": 226.0, "ask": 2.19, "ask_size": 171.0, "iv": 0.2027, "open_interest": 2566.0, "volume": 33.0, "delta": 0.1167, "gamma": 0.0049, "vega": 0.395, "theta": -0.1368, "rho": 0.0631, "theo": 2.1753, "change": -0.035, "open": 2.31, "high": 2.36, "low": 2.09, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-10-23T14:19:36", "percent_change": -1.59454, "prev_day_close": 2.19500005245209}, {"option": "QQQ261120P00759000", "bid": 53.63, "bid_size": 30.0, "ask": 54.18, "ask_size": 42.0, "iv": 0.2074, "open_interest": 293.0, "volume": 27.0, "delta": -0.9146, "gamma": 0.0054, "vega": 0.308, "theta": -0.1544, "rho": -0.1607, "theo": 53.7643, "change": -3.915, "open": 52.25, "high": 53.03, "low": 51.89, "tick": "no_change", "last_trade_price": 53.01, "last_trade_time": "2026-10-23T12:22:41", "percent_change": -6.87747, "prev_day_close": 56.9249992370606}, {"option": "QQQ261120C00760000", "bid": 2.05, "bid_size": 328.0, "ask": 2.07, "ask_size": 232.0, "iv": 0.2024, "open_interest": 38766.0, "volume": 2006.0, "delta": 0.1119, "gamma": 0.0048, "vega": 0.3837, "theta": -0.1325, "rho": 0.0604, "theo": 2.0618, "change": -0.05, "open": 2.01, "high": 2.34, "low": 1.97, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-10-23T14:30:46", "percent_change": -2.40384, "prev_day_close": 2.07999992370605}, {"option": "QQQ261120P00760000", "bid": 54.5, "bid_size": 30.0, "ask": 55.1, "ask_size": 43.0, "iv": 0.2065, "open_interest": 5627.0, "volume": 92.0, "delta": -0.9201, "gamma": 0.0053, "vega": 0.2895, "theta": -0.1493, "rho": -0.1522, "theo": 54.6834, "change": -2.975, "open": 58.25, "high": 58.25, "low": 53.01, "tick": "no_change", "last_trade_price": 54.93, "last_trade_time": "2026-10-23T14:19:51", "percent_change": -5.13772, "prev_day_close": 57.9049987792969}, {"option": "QQQ261120C00761000", "bid": 1.94, "bid_size": 279.0, "ask": 1.97, "ask_size": 123.0, "iv": 0.2022, "open_interest": 2100.0, "volume": 48.0, "delta": 0.1072, "gamma": 0.0046, "vega": 0.3724, "theta": -0.1282, "rho": 0.0578, "theo": 1.954, "change": 0.025, "open": 2.05, "high": 2.21, "low": 1.88, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T14:03:13", "percent_change": 1.26582, "prev_day_close": 1.97500002384186}, {"option": "QQQ261120P00761000", "bid": 55.41, "bid_size": 30.0, "ask": 56.02, "ask_size": 30.0, "iv": 0.2061, "open_interest": 117.0, "volume": 74.0, "delta": -0.9253, "gamma": 0.0051, "vega": 0.2732, "theta": -0.1441, "rho": -0.1499, "theo": 55.6087, "change": -2.655, "open": 57.6, "high": 57.6, "low": 53.34, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-10-23T14:30:44", "percent_change": -4.51876, "prev_day_close": 58.7549991607666}, {"option": "QQQ261120C00762000", "bid": 1.84, "bid_size": 234.0, "ask": 1.87, "ask_size": 244.0, "iv": 0.2018, "open_interest": 2729.0, "volume": 163.0, "delta": 0.1027, "gamma": 0.0045, "vega": 0.3615, "theta": -0.124, "rho": 0.0554, "theo": 1.853, "change": -0.005, "open": 1.84, "high": 2.12, "low": 1.83, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-10-23T13:53:39", "percent_change": -0.266667, "prev_day_close": 1.875}, {"option": "QQQ261120P00762000", "bid": 56.4, "bid_size": 30.0, "ask": 56.95, "ask_size": 30.0, "iv": 0.2072, "open_interest": 652.0, "volume": 4.0, "delta": -0.9303, "gamma": 0.0049, "vega": 0.2594, "theta": -0.1389, "rho": -0.1455, "theo": 56.5377, "change": -4.9, "open": 58.48, "high": 58.57, "low": 54.98, "tick": "up", "last_trade_price": 54.99, "last_trade_time": "2026-10-23T11:08:18", "percent_change": -8.18167, "prev_day_close": 59.8899993896484}, {"option": "QQQ261120C00763000", "bid": 1.74, "bid_size": 323.0, "ask": 1.77, "ask_size": 254.0, "iv": 0.2017, "open_interest": 1987.0, "volume": 30.0, "delta": 0.0982, "gamma": 0.0044, "vega": 0.3502, "theta": -0.1198, "rho": 0.053, "theo": 1.7545, "change": -0.055, "open": 1.75, "high": 2.0, "low": 1.69, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-23T13:27:54", "percent_change": -3.09859, "prev_day_close": 1.77499997615814}, {"option": "QQQ261120P00763000", "bid": 55.94, "bid_size": 30.0, "ask": 59.33, "ask_size": 30.0, "iv": 0.2083, "open_interest": 216.0, "volume": 96.0, "delta": -0.9351, "gamma": 0.0048, "vega": 0.2484, "theta": -0.1337, "rho": -0.1439, "theo": 57.471, "change": -4.72, "open": 59.52, "high": 59.53, "low": 54.71, "tick": "down", "last_trade_price": 55.92, "last_trade_time": "2026-10-23T11:36:11", "percent_change": -7.78364, "prev_day_close": 60.6399993896484}, {"option": "QQQ261120C00764000", "bid": 1.65, "bid_size": 247.0, "ask": 1.68, "ask_size": 264.0, "iv": 0.2014, "open_interest": 2412.0, "volume": 246.0, "delta": 0.0941, "gamma": 0.0042, "vega": 0.3398, "theta": -0.1158, "rho": 0.0508, "theo": 1.6635, "change": -0.005, "open": 1.76, "high": 1.83, "low": 1.68, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-10-23T13:57:33", "percent_change": -0.296736, "prev_day_close": 1.68500000238419}, {"option": "QQQ261120P00764000", "bid": 56.84, "bid_size": 70.0, "ask": 60.25, "ask_size": 70.0, "iv": 0.2072, "open_interest": 89.0, "volume": 2.0, "delta": -0.9397, "gamma": 0.0046, "vega": 0.2385, "theta": -0.1286, "rho": -0.131, "theo": 58.4088, "change": -4.69, "open": 56.85, "high": 56.87, "low": 56.85, "tick": "up", "last_trade_price": 56.87, "last_trade_time": "2026-10-23T11:08:18", "percent_change": -7.61858, "prev_day_close": 61.5599994659424}, {"option": "QQQ261120C00765000", "bid": 1.57, "bid_size": 247.0, "ask": 1.58, "ask_size": 30.0, "iv": 0.2013, "open_interest": 16684.0, "volume": 1598.0, "delta": 0.0901, "gamma": 0.0041, "vega": 0.3293, "theta": -0.112, "rho": 0.0486, "theo": 1.5774, "change": -0.03, "open": 1.61, "high": 1.83, "low": 1.52, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-10-23T14:33:08", "percent_change": -1.875, "prev_day_close": 1.60000002384186}, {"option": "QQQ261120P00765000", "bid": 57.79, "bid_size": 77.0, "ask": 60.58, "ask_size": 30.0, "iv": 0.1914, "open_interest": 544.0, "volume": 47.0, "delta": -0.944, "gamma": 0.0044, "vega": 0.2257, "theta": -0.1233, "rho": -0.1139, "theo": 59.353, "change": -2.72, "open": 59.81, "high": 59.93, "low": 59.73, "tick": "up", "last_trade_price": 59.74, "last_trade_time": "2026-10-23T14:21:48", "percent_change": -4.35479, "prev_day_close": 62.4600009918213}, {"option": "QQQ261120C00766000", "bid": 1.48, "bid_size": 279.0, "ask": 1.5, "ask_size": 60.0, "iv": 0.2011, "open_interest": 2695.0, "volume": 61.0, "delta": 0.0861, "gamma": 0.004, "vega": 0.319, "theta": -0.1081, "rho": 0.0465, "theo": 1.4915, "change": -0.035, "open": 1.63, "high": 1.64, "low": 1.46, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-23T14:19:36", "percent_change": -2.31023, "prev_day_close": 1.51499998569489}, {"option": "QQQ261120P00766000", "bid": 58.73, "bid_size": 30.0, "ask": 62.15, "ask_size": 30.0, "iv": 0.2078, "open_interest": 100.0, "volume": 4.0, "delta": -0.9482, "gamma": 0.0042, "vega": 0.2108, "theta": -0.1177, "rho": -0.1073, "theo": 60.3034, "change": -2.97, "open": 58.11, "high": 60.53, "low": 58.11, "tick": "no_change", "last_trade_price": 60.53, "last_trade_time": "2026-10-23T13:49:04", "percent_change": -4.67717, "prev_day_close": 63.5}, {"option": "QQQ261120C00767000", "bid": 1.4, "bid_size": 271.0, "ask": 1.43, "ask_size": 295.0, "iv": 0.2009, "open_interest": 3205.0, "volume": 205.0, "delta": 0.0824, "gamma": 0.0038, "vega": 0.3092, "theta": -0.1044, "rho": 0.0445, "theo": 1.4139, "change": -0.035, "open": 1.48, "high": 1.61, "low": 1.38, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-23T13:51:46", "percent_change": -2.43902, "prev_day_close": 1.43500000238419}, {"option": "QQQ261120P00767000", "bid": 59.69, "bid_size": 28.0, "ask": 63.1, "ask_size": 30.0, "iv": 0.2082, "open_interest": 322.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.004, "vega": 0.194, "theta": -0.1118, "rho": -0.0996, "theo": 61.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.77, "last_trade_time": "2026-10-22T16:12:28", "percent_change": 0.0, "prev_day_close": 64.3600006103516}, {"option": "QQQ261120C00768000", "bid": 1.33, "bid_size": 30.0, "ask": 1.35, "ask_size": 326.0, "iv": 0.2009, "open_interest": 1972.0, "volume": 116.0, "delta": 0.0787, "gamma": 0.0037, "vega": 0.299, "theta": -0.1007, "rho": 0.0424, "theo": 1.3381, "change": -0.035, "open": 1.32, "high": 1.49, "low": 1.31, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-10-23T14:19:36", "percent_change": -2.5641, "prev_day_close": 1.36500000953674}, {"option": "QQQ261120P00768000", "bid": 60.65, "bid_size": 28.0, "ask": 64.05, "ask_size": 30.0, "iv": 0.2084, "open_interest": 18.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0038, "vega": 0.1784, "theta": -0.1059, "rho": -0.0966, "theo": 62.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.85, "last_trade_time": "2026-10-19T12:47:13", "percent_change": 0.0, "prev_day_close": 65.4250011444092}, {"option": "QQQ261120C00769000", "bid": 1.26, "bid_size": 30.0, "ask": 1.28, "ask_size": 247.0, "iv": 0.2009, "open_interest": 1356.0, "volume": 145.0, "delta": 0.0752, "gamma": 0.0036, "vega": 0.2892, "theta": -0.0972, "rho": 0.0406, "theo": 1.2675, "change": -0.005, "open": 1.35, "high": 1.39, "low": 1.28, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-10-23T13:57:41", "percent_change": -0.386097, "prev_day_close": 1.29499995708466}, {"option": "QQQ261120P00769000", "bid": 61.6, "bid_size": 28.0, "ask": 64.34, "ask_size": 30.0, "iv": 0.1816, "open_interest": 14.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0036, "vega": 0.1662, "theta": -0.1002, "rho": -0.0951, "theo": 63.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.76, "last_trade_time": "2026-10-19T12:47:13", "percent_change": 0.0, "prev_day_close": 66.3549995422363}, {"option": "QQQ261120C00770000", "bid": 1.19, "bid_size": 323.0, "ask": 1.21, "ask_size": 341.0, "iv": 0.2007, "open_interest": 39824.0, "volume": 5235.0, "delta": 0.0719, "gamma": 0.0035, "vega": 0.2797, "theta": -0.0938, "rho": 0.0388, "theo": 1.2006, "change": -0.05, "open": 1.18, "high": 1.37, "low": 1.16, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-23T14:25:48", "percent_change": -4.06504, "prev_day_close": 1.23000001907349}, {"option": "QQQ261120P00770000", "bid": 62.56, "bid_size": 30.0, "ask": 65.96, "ask_size": 30.0, "iv": 0.2081, "open_interest": 2010.0, "volume": 2.0, "delta": -0.9629, "gamma": 0.0034, "vega": 0.1566, "theta": -0.0948, "rho": -0.0934, "theo": 64.1448, "change": -3.715, "open": 63.6, "high": 63.61, "low": 63.6, "tick": "up", "last_trade_price": 63.61, "last_trade_time": "2026-10-23T10:39:30", "percent_change": -5.51801, "prev_day_close": 67.3250007629394}, {"option": "QQQ261120C00771000", "bid": 1.13, "bid_size": 30.0, "ask": 1.15, "ask_size": 369.0, "iv": 0.2007, "open_interest": 1716.0, "volume": 20.0, "delta": 0.0687, "gamma": 0.0034, "vega": 0.2704, "theta": -0.0904, "rho": 0.037, "theo": 1.1373, "change": -0.005, "open": 1.19, "high": 1.28, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-10-23T14:03:13", "percent_change": -0.429181, "prev_day_close": 1.16499996185303}, {"option": "QQQ261120P00771000", "bid": 63.53, "bid_size": 28.0, "ask": 66.93, "ask_size": 30.0, "iv": 0.2086, "open_interest": 192.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0033, "vega": 0.1496, "theta": -0.0895, "rho": -0.0854, "theo": 65.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.74, "last_trade_time": "2026-10-22T10:46:14", "percent_change": 0.0, "prev_day_close": 68.2150001525879}, {"option": "QQQ261120C00772000", "bid": 1.07, "bid_size": 342.0, "ask": 1.09, "ask_size": 289.0, "iv": 0.2007, "open_interest": 1424.0, "volume": 20.0, "delta": 0.0657, "gamma": 0.0032, "vega": 0.2614, "theta": -0.0872, "rho": 0.0354, "theo": 1.0774, "change": -0.035, "open": 1.11, "high": 1.2, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-23T13:46:08", "percent_change": -3.16742, "prev_day_close": 1.10500001907349}, {"option": "QQQ261120P00772000", "bid": 64.5, "bid_size": 28.0, "ask": 67.98, "ask_size": 30.0, "iv": 0.2116, "open_interest": 12.0, "volume": 6.0, "delta": -0.969, "gamma": 0.0031, "vega": 0.1418, "theta": -0.0845, "rho": -0.0727, "theo": 66.0813, "change": -3.19, "open": 66.25, "high": 66.25, "low": 66.25, "tick": "up", "last_trade_price": 66.25, "last_trade_time": "2026-10-23T14:23:43", "percent_change": -4.59389, "prev_day_close": 69.439998626709}, {"option": "QQQ261120C00773000", "bid": 1.01, "bid_size": 175.0, "ask": 1.03, "ask_size": 199.0, "iv": 0.2006, "open_interest": 3893.0, "volume": 37.0, "delta": 0.0628, "gamma": 0.0031, "vega": 0.2529, "theta": -0.0842, "rho": 0.0339, "theo": 1.0224, "change": -0.02, "open": 1.01, "high": 1.13, "low": 1.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-23T14:05:53", "percent_change": -1.90476, "prev_day_close": 1.04999995231628}, {"option": "QQQ261120P00773000", "bid": 65.47, "bid_size": 30.0, "ask": 68.88, "ask_size": 30.0, "iv": 0.2096, "open_interest": 12.0, "volume": 6.0, "delta": -0.9717, "gamma": 0.0029, "vega": 0.1307, "theta": -0.0787, "rho": -0.0629, "theo": 67.0568, "change": -2.495, "open": 68.0, "high": 68.0, "low": 67.67, "tick": "up", "last_trade_price": 67.8, "last_trade_time": "2026-10-23T13:39:11", "percent_change": -3.54933, "prev_day_close": 70.2949981689453}, {"option": "QQQ261120C00774000", "bid": 0.96, "bid_size": 246.0, "ask": 0.98, "ask_size": 295.0, "iv": 0.2007, "open_interest": 2284.0, "volume": 163.0, "delta": 0.0599, "gamma": 0.003, "vega": 0.2443, "theta": -0.0811, "rho": 0.0323, "theo": 0.9669, "change": -0.02, "open": 1.05, "high": 1.06, "low": 0.96, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-10-23T14:16:08", "percent_change": -2.0202, "prev_day_close": 0.990000009536743}, {"option": "QQQ261120P00774000", "bid": 66.45, "bid_size": 28.0, "ask": 69.85, "ask_size": 30.0, "iv": 0.2102, "open_interest": 25.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0027, "vega": 0.1189, "theta": -0.0728, "rho": -0.0539, "theo": 68.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.43, "last_trade_time": "2026-10-14T15:31:02", "percent_change": 0.0, "prev_day_close": 71.4299964904785}, {"option": "QQQ261120C00775000", "bid": 0.91, "bid_size": 290.0, "ask": 0.93, "ask_size": 509.0, "iv": 0.2008, "open_interest": 50630.0, "volume": 467.0, "delta": 0.0573, "gamma": 0.0029, "vega": 0.2362, "theta": -0.0782, "rho": 0.0309, "theo": 0.9177, "change": -0.015, "open": 1.02, "high": 1.03, "low": 0.89, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-23T14:07:55", "percent_change": -1.5873, "prev_day_close": 0.944999992847443}, {"option": "QQQ261120P00775000", "bid": 67.43, "bid_size": 67.0, "ask": 70.83, "ask_size": 67.0, "iv": 0.2111, "open_interest": 269.0, "volume": 2.0, "delta": -0.9766, "gamma": 0.0025, "vega": 0.1059, "theta": -0.0672, "rho": -0.0508, "theo": 69.0163, "change": -2.51, "open": 69.74, "high": 69.77, "low": 69.74, "tick": "up", "last_trade_price": 69.77, "last_trade_time": "2026-10-23T13:24:30", "percent_change": -3.4726, "prev_day_close": 72.2799987792969}, {"option": "QQQ261120C00776000", "bid": 0.86, "bid_size": 289.0, "ask": 0.88, "ask_size": 359.0, "iv": 0.2007, "open_interest": 3113.0, "volume": 15.0, "delta": 0.0547, "gamma": 0.0028, "vega": 0.2279, "theta": -0.0753, "rho": 0.0294, "theo": 0.8681, "change": -0.025, "open": 0.95, "high": 1.0, "low": 0.86, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-23T10:29:21", "percent_change": -2.79329, "prev_day_close": 0.894999980926514}, {"option": "QQQ261120P00776000", "bid": 68.41, "bid_size": 28.0, "ask": 71.82, "ask_size": 30.0, "iv": 0.2122, "open_interest": 4.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0024, "vega": 0.0948, "theta": -0.062, "rho": -0.0512, "theo": 69.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.25, "last_trade_time": "2026-10-15T12:02:14", "percent_change": 0.0, "prev_day_close": 73.4249992370606}, {"option": "QQQ261120C00777000", "bid": 0.81, "bid_size": 492.0, "ask": 0.83, "ask_size": 39.0, "iv": 0.2006, "open_interest": 3329.0, "volume": 12.0, "delta": 0.0523, "gamma": 0.0027, "vega": 0.2201, "theta": -0.0727, "rho": 0.0281, "theo": 0.8242, "change": -0.05, "open": 0.85, "high": 0.94, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T13:30:09", "percent_change": -5.88235, "prev_day_close": 0.849999994039536}, {"option": "QQQ261120P00777000", "bid": 69.43, "bid_size": 53.0, "ask": 72.8, "ask_size": 53.0, "iv": 0.2145, "open_interest": 7.0, "volume": 2.0, "delta": -0.9808, "gamma": 0.0022, "vega": 0.0864, "theta": -0.057, "rho": -0.0493, "theo": 70.9825, "change": -2.855, "open": 71.68, "high": 71.68, "low": 71.57, "tick": "down", "last_trade_price": 71.57, "last_trade_time": "2026-10-23T13:14:12", "percent_change": -3.83608, "prev_day_close": 74.4249992370606}, {"option": "QQQ261120C00778000", "bid": 0.77, "bid_size": 261.0, "ask": 0.79, "ask_size": 283.0, "iv": 0.2008, "open_interest": 3248.0, "volume": 74.0, "delta": 0.0499, "gamma": 0.0026, "vega": 0.2124, "theta": -0.07, "rho": 0.0268, "theo": 0.7812, "change": -0.02, "open": 0.86, "high": 0.88, "low": 0.76, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-23T14:28:42", "percent_change": -2.5, "prev_day_close": 0.800000011920929}, {"option": "QQQ261120P00778000", "bid": 70.39, "bid_size": 28.0, "ask": 73.86, "ask_size": 30.0, "iv": 0.2175, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.002, "vega": 0.0808, "theta": -0.0523, "rho": -0.0489, "theo": 71.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.81, "last_trade_time": "2026-09-25T12:34:23", "percent_change": 0.0, "prev_day_close": 75.4249992370606}, {"option": "QQQ261120C00779000", "bid": 0.73, "bid_size": 247.0, "ask": 0.75, "ask_size": 232.0, "iv": 0.2009, "open_interest": 2691.0, "volume": 85.0, "delta": 0.0477, "gamma": 0.0025, "vega": 0.205, "theta": -0.0674, "rho": 0.0256, "theo": 0.7406, "change": -0.015, "open": 0.8, "high": 0.84, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T11:21:26", "percent_change": -1.96078, "prev_day_close": 0.764999985694885}, {"option": "QQQ261120P00779000", "bid": 71.38, "bid_size": 28.0, "ask": 74.77, "ask_size": 30.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0019, "vega": 0.0766, "theta": -0.0478, "rho": -0.0436, "theo": 72.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.42, "last_trade_time": "2026-09-25T12:37:02", "percent_change": 0.0, "prev_day_close": 76.2899971008301}, {"option": "QQQ261120C00780000", "bid": 0.69, "bid_size": 289.0, "ask": 0.71, "ask_size": 262.0, "iv": 0.201, "open_interest": 20420.0, "volume": 373.0, "delta": 0.0455, "gamma": 0.0024, "vega": 0.1978, "theta": -0.065, "rho": 0.0245, "theo": 0.7021, "change": -0.025, "open": 0.76, "high": 0.81, "low": 0.69, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-23T14:10:20", "percent_change": -3.40136, "prev_day_close": 0.735000014305115}, {"option": "QQQ261120P00780000", "bid": 72.41, "bid_size": 30.0, "ask": 75.77, "ask_size": 30.0, "iv": 0.2192, "open_interest": 13.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0018, "vega": 0.0724, "theta": -0.0438, "rho": -0.0316, "theo": 73.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.35, "last_trade_time": "2026-10-22T15:41:48", "percent_change": 0.0, "prev_day_close": 77.2849998474121}, {"option": "QQQ261120C00781000", "bid": 0.66, "bid_size": 295.0, "ask": 0.67, "ask_size": 35.0, "iv": 0.2011, "open_interest": 2703.0, "volume": 25.0, "delta": 0.0434, "gamma": 0.0023, "vega": 0.1908, "theta": -0.0625, "rho": 0.0234, "theo": 0.6647, "change": 0.05, "open": 0.74, "high": 0.74, "low": 0.7, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-10-23T12:17:44", "percent_change": 7.24638, "prev_day_close": 0.689999997615814}, {"option": "QQQ261120P00781000", "bid": 73.4, "bid_size": 30.0, "ask": 76.82, "ask_size": 30.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0016, "vega": 0.0655, "theta": -0.0395, "rho": -0.0267, "theo": 74.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-10-21T09:39:19", "percent_change": 0.0, "prev_day_close": 78.2900009155274}, {"option": "QQQ261120C00782000", "bid": 0.62, "bid_size": 248.0, "ask": 0.64, "ask_size": 247.0, "iv": 0.2013, "open_interest": 2762.0, "volume": 581.0, "delta": 0.0415, "gamma": 0.0022, "vega": 0.1842, "theta": -0.0602, "rho": 0.0223, "theo": 0.6314, "change": 0.0, "open": 0.68, "high": 0.69, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T12:56:18", "percent_change": -9.16995e-07, "prev_day_close": 0.650000005960464}, {"option": "QQQ261120P00782000", "bid": 74.36, "bid_size": 28.0, "ask": 77.76, "ask_size": 30.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0015, "vega": 0.0584, "theta": -0.0354, "rho": -0.0226, "theo": 75.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.88, "last_trade_time": "2026-10-08T10:30:41", "percent_change": 0.0, "prev_day_close": 79.4299964904785}, {"option": "QQQ261120C00783000", "bid": 0.59, "bid_size": 298.0, "ask": 0.61, "ask_size": 491.0, "iv": 0.2014, "open_interest": 1694.0, "volume": 6.0, "delta": 0.0397, "gamma": 0.0022, "vega": 0.1779, "theta": -0.058, "rho": 0.0213, "theo": 0.5988, "change": -0.02, "open": 0.62, "high": 0.66, "low": 0.59, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T14:18:39", "percent_change": -3.22581, "prev_day_close": 0.620000004768372}, {"option": "QQQ261120P00783000", "bid": 75.4, "bid_size": 30.0, "ask": 78.05, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0013, "vega": 0.0509, "theta": -0.0318, "rho": -0.0207, "theo": 76.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.27, "last_trade_time": "2026-09-25T11:55:06", "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "QQQ261120C00784000", "bid": 0.56, "bid_size": 188.0, "ask": 0.58, "ask_size": 395.0, "iv": 0.2016, "open_interest": 812.0, "volume": 1.0, "delta": 0.0379, "gamma": 0.0021, "vega": 0.1716, "theta": -0.0559, "rho": 0.0204, "theo": 0.5682, "change": 0.01, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T13:05:40", "percent_change": 1.69491, "prev_day_close": 0.590000003576279}, {"option": "QQQ261120P00784000", "bid": 76.36, "bid_size": 28.0, "ask": 79.74, "ask_size": 30.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0012, "vega": 0.0437, "theta": -0.0285, "rho": -0.0208, "theo": 77.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-10-16T09:37:17", "percent_change": 0.0, "prev_day_close": 81.3549995422363}, {"option": "QQQ261120C00785000", "bid": 0.53, "bid_size": 410.0, "ask": 0.55, "ask_size": 412.0, "iv": 0.2017, "open_interest": 12828.0, "volume": 117.0, "delta": 0.0362, "gamma": 0.002, "vega": 0.1654, "theta": -0.0538, "rho": 0.0194, "theo": 0.5392, "change": -0.005, "open": 0.59, "high": 0.63, "low": 0.54, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-23T14:01:33", "percent_change": -0.884955, "prev_day_close": 0.564999997615814}, {"option": "QQQ261120P00785000", "bid": 77.36, "bid_size": 28.0, "ask": 80.75, "ask_size": 30.0, "iv": 0.2266, "open_interest": 7.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0011, "vega": 0.0379, "theta": -0.0253, "rho": -0.0204, "theo": 78.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.23, "last_trade_time": "2026-10-19T10:00:44", "percent_change": 0.0, "prev_day_close": 82.4349975585938}, {"option": "QQQ261120C00786000", "bid": 0.51, "bid_size": 55.0, "ask": 0.52, "ask_size": 60.0, "iv": 0.2023, "open_interest": 1238.0, "volume": 1.0, "delta": 0.0345, "gamma": 0.0019, "vega": 0.1594, "theta": -0.0518, "rho": 0.0185, "theo": 0.5118, "change": 0.05, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-23T09:37:47", "percent_change": 9.43396, "prev_day_close": 0.530000001192093}, {"option": "QQQ261120P00786000", "bid": 78.4, "bid_size": 61.0, "ask": 81.74, "ask_size": 61.0, "iv": 0.2304, "open_interest": 0.0, "volume": 2.0, "delta": -0.993, "gamma": 0.001, "vega": 0.0343, "theta": -0.0223, "rho": -0.0202, "theo": 79.8998, "change": -2.595, "open": 80.84, "high": 80.85, "low": 80.84, "tick": "up", "last_trade_price": 80.85, "last_trade_time": "2026-10-23T13:28:46", "percent_change": -3.10983, "prev_day_close": 83.4449996948242}, {"option": "QQQ261120C00787000", "bid": 0.48, "bid_size": 375.0, "ask": 0.5, "ask_size": 471.0, "iv": 0.2026, "open_interest": 2664.0, "volume": 10.0, "delta": 0.033, "gamma": 0.0018, "vega": 0.1536, "theta": -0.0499, "rho": 0.0177, "theo": 0.4859, "change": -0.01, "open": 0.55, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T12:52:46", "percent_change": -1.96078, "prev_day_close": 0.509999990463257}, {"option": "QQQ261120P00787000", "bid": 79.36, "bid_size": 28.0, "ask": 82.74, "ask_size": 30.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0009, "vega": 0.0321, "theta": -0.0195, "rho": -0.0198, "theo": 80.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.25, "last_trade_time": "2026-09-25T10:11:54", "percent_change": 0.0, "prev_day_close": 84.4449996948242}, {"option": "QQQ261120C00788000", "bid": 0.46, "bid_size": 370.0, "ask": 0.47, "ask_size": 369.0, "iv": 0.2028, "open_interest": 1455.0, "volume": 75.0, "delta": 0.0315, "gamma": 0.0018, "vega": 0.1481, "theta": -0.0481, "rho": 0.0169, "theo": 0.4614, "change": 0.0, "open": 0.51, "high": 0.54, "low": 0.46, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-23T11:21:54", "percent_change": -8.69234e-07, "prev_day_close": 0.480000004172325}, {"option": "QQQ261120P00788000", "bid": 80.36, "bid_size": 28.0, "ask": 83.74, "ask_size": 30.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0008, "vega": 0.0302, "theta": -0.017, "rho": -0.0176, "theo": 81.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3199996948242}, {"option": "QQQ261120C00789000", "bid": 0.43, "bid_size": 370.0, "ask": 0.45, "ask_size": 458.0, "iv": 0.2031, "open_interest": 2325.0, "volume": 45.0, "delta": 0.03, "gamma": 0.0017, "vega": 0.1424, "theta": -0.0462, "rho": 0.0161, "theo": 0.4368, "change": -0.03, "open": 0.49, "high": 0.49, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-23T13:31:43", "percent_change": -6.52174, "prev_day_close": 0.459999993443489}, {"option": "QQQ261120P00789000", "bid": 81.36, "bid_size": 28.0, "ask": 84.74, "ask_size": 30.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0007, "vega": 0.0282, "theta": -0.0148, "rho": -0.0081, "theo": 82.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.12, "last_trade_time": "2026-09-28T12:36:15", "percent_change": 0.0, "prev_day_close": 86.3650016784668}, {"option": "QQQ261120C00790000", "bid": 0.41, "bid_size": 281.0, "ask": 0.43, "ask_size": 585.0, "iv": 0.2033, "open_interest": 9636.0, "volume": 196.0, "delta": 0.0288, "gamma": 0.0016, "vega": 0.1377, "theta": -0.0446, "rho": 0.0154, "theo": 0.4163, "change": -0.015, "open": 0.44, "high": 0.49, "low": 0.41, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-23T14:16:22", "percent_change": -3.44828, "prev_day_close": 0.435000002384186}, {"option": "QQQ261120P00790000", "bid": 82.4, "bid_size": 30.0, "ask": 85.75, "ask_size": 30.0, "iv": 0.2395, "open_interest": 6.0, "volume": 2.0, "delta": -0.9959, "gamma": 0.0007, "vega": 0.025, "theta": -0.0129, "rho": -0.0076, "theo": 83.8843, "change": -4.645, "open": 87.75, "high": 87.75, "low": 82.8, "tick": "down", "last_trade_price": 82.8, "last_trade_time": "2026-10-23T11:42:46", "percent_change": -5.31191, "prev_day_close": 87.4449996948242}, {"option": "QQQ261120C00791000", "bid": 0.39, "bid_size": 231.0, "ask": 0.41, "ask_size": 536.0, "iv": 0.2036, "open_interest": 1647.0, "volume": 2.0, "delta": 0.0274, "gamma": 0.0016, "vega": 0.1327, "theta": -0.0428, "rho": 0.0147, "theo": 0.3949, "change": 0.05, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-23T10:53:00", "percent_change": 12.1951, "prev_day_close": 0.409999996423721}, {"option": "QQQ261120P00791000", "bid": 83.36, "bid_size": 28.0, "ask": 86.74, "ask_size": 30.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0006, "vega": 0.0218, "theta": -0.0113, "rho": -0.0064, "theo": 84.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.83, "last_trade_time": "2026-09-25T10:20:29", "percent_change": 0.0, "prev_day_close": 88.4449996948242}, {"option": "QQQ261120C00792000", "bid": 0.37, "bid_size": 249.0, "ask": 0.39, "ask_size": 469.0, "iv": 0.2039, "open_interest": 5051.0, "volume": 1.0, "delta": 0.0262, "gamma": 0.0015, "vega": 0.128, "theta": -0.0413, "rho": 0.0141, "theo": 0.3759, "change": 0.0, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-23T10:34:08", "percent_change": -1.52832e-07, "prev_day_close": 0.390000000596046}, {"option": "QQQ261120P00792000", "bid": 84.38, "bid_size": 28.0, "ask": 87.74, "ask_size": 30.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0005, "vega": 0.0185, "theta": -0.0099, "rho": -0.006, "theo": 85.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.3199996948242}, {"option": "QQQ261120C00793000", "bid": 0.35, "bid_size": 349.0, "ask": 0.37, "ask_size": 510.0, "iv": 0.2042, "open_interest": 578.0, "volume": 4.0, "delta": 0.025, "gamma": 0.0014, "vega": 0.1231, "theta": -0.0397, "rho": 0.0134, "theo": 0.3563, "change": 0.01, "open": 0.39, "high": 0.39, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-23T11:09:04", "percent_change": 2.7027, "prev_day_close": 0.370000004768372}, {"option": "QQQ261120P00793000", "bid": 85.39, "bid_size": 30.0, "ask": 88.74, "ask_size": 30.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0005, "vega": 0.0154, "theta": -0.0087, "rho": -0.0061, "theo": 86.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-10-06T16:08:42", "percent_change": 0.0, "prev_day_close": 90.4449996948242}, {"option": "QQQ261120C00794000", "bid": 0.33, "bid_size": 515.0, "ask": 0.35, "ask_size": 516.0, "iv": 0.2043, "open_interest": 669.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0014, "vega": 0.1186, "theta": -0.0382, "rho": 0.0128, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-22T15:01:56", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "QQQ261120P00794000", "bid": 86.38, "bid_size": 28.0, "ask": 89.75, "ask_size": 30.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0004, "vega": 0.0128, "theta": -0.0074, "rho": -0.006, "theo": 87.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.4449996948242}, {"option": "QQQ261120C00795000", "bid": 0.32, "bid_size": 373.0, "ask": 0.33, "ask_size": 374.0, "iv": 0.2047, "open_interest": 9459.0, "volume": 259.0, "delta": 0.0228, "gamma": 0.0013, "vega": 0.1143, "theta": -0.0368, "rho": 0.0122, "theo": 0.3223, "change": -0.02, "open": 0.41, "high": 0.41, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-23T13:19:56", "percent_change": -5.88235, "prev_day_close": 0.340000003576279}, {"option": "QQQ261120P00795000", "bid": 87.38, "bid_size": 28.0, "ask": 90.74, "ask_size": 30.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0105, "theta": -0.0063, "rho": -0.0059, "theo": 88.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.69, "last_trade_time": "2026-10-20T11:14:38", "percent_change": 0.0, "prev_day_close": 92.310001373291}, {"option": "QQQ261120C00796000", "bid": 0.3, "bid_size": 475.0, "ask": 0.32, "ask_size": 526.0, "iv": 0.205, "open_interest": 1358.0, "volume": 30.0, "delta": 0.0219, "gamma": 0.0013, "vega": 0.1104, "theta": -0.0356, "rho": 0.0117, "theo": 0.3075, "change": 0.03, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T11:00:06", "percent_change": 9.375, "prev_day_close": 0.320000007748604}, {"option": "QQQ261120P00796000", "bid": 88.38, "bid_size": 28.0, "ask": 91.75, "ask_size": 30.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0097, "theta": -0.0052, "rho": -0.0058, "theo": 89.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3050003051758}, {"option": "QQQ261120C00797000", "bid": 0.29, "bid_size": 247.0, "ask": 0.3, "ask_size": 248.0, "iv": 0.2053, "open_interest": 808.0, "volume": 14.0, "delta": 0.0209, "gamma": 0.0012, "vega": 0.1064, "theta": -0.0343, "rho": 0.0112, "theo": 0.2927, "change": -0.015, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-23T14:15:49", "percent_change": -4.91803, "prev_day_close": 0.304999992251396}, {"option": "QQQ261120P00797000", "bid": 89.38, "bid_size": 28.0, "ask": 92.75, "ask_size": 30.0, "iv": 0.2532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0091, "theta": -0.0042, "rho": -0.0051, "theo": 90.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.09, "last_trade_time": "2026-10-09T09:44:39", "percent_change": 0.0, "prev_day_close": 94.4449996948242}, {"option": "QQQ261120C00798000", "bid": 0.27, "bid_size": 414.0, "ask": 0.29, "ask_size": 505.0, "iv": 0.2056, "open_interest": 1173.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0012, "vega": 0.1023, "theta": -0.0329, "rho": 0.0107, "theo": 0.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-22T15:43:52", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "QQQ261120P00798000", "bid": 90.38, "bid_size": 28.0, "ask": 93.81, "ask_size": 30.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0086, "theta": -0.0033, "rho": -0.0038, "theo": 91.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.37, "last_trade_time": "2026-10-06T11:24:11", "percent_change": 0.0, "prev_day_close": 95.3199996948242}, {"option": "QQQ261120C00799000", "bid": 0.26, "bid_size": 331.0, "ask": 0.27, "ask_size": 290.0, "iv": 0.2058, "open_interest": 1182.0, "volume": 19.0, "delta": 0.0191, "gamma": 0.0011, "vega": 0.0986, "theta": -0.0317, "rho": 0.0102, "theo": 0.2639, "change": -0.005, "open": 0.3, "high": 0.3, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T14:16:06", "percent_change": -1.81818, "prev_day_close": 0.274999991059303}, {"option": "QQQ261120P00799000", "bid": 91.38, "bid_size": 28.0, "ask": 94.74, "ask_size": 30.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0078, "theta": -0.0028, "rho": -0.0015, "theo": 92.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.57, "last_trade_time": "2026-10-08T13:21:44", "percent_change": 0.0, "prev_day_close": 96.3199996948242}, {"option": "QQQ261120C00800000", "bid": 0.25, "bid_size": 376.0, "ask": 0.26, "ask_size": 403.0, "iv": 0.2066, "open_interest": 16328.0, "volume": 501.0, "delta": 0.0182, "gamma": 0.0011, "vega": 0.095, "theta": -0.0305, "rho": 0.0098, "theo": 0.2511, "change": -0.01, "open": 0.28, "high": 0.31, "low": 0.25, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T14:19:54", "percent_change": -3.7037, "prev_day_close": 0.269999995827675}, {"option": "QQQ261120P00800000", "bid": 92.38, "bid_size": 53.0, "ask": 95.75, "ask_size": 53.0, "iv": 0.2594, "open_interest": 10.0, "volume": 82.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0024, "rho": -0.0014, "theo": 93.8721, "change": -2.43, "open": 95.44, "high": 95.44, "low": 91.67, "tick": "down", "last_trade_price": 94.88, "last_trade_time": "2026-10-23T13:25:34", "percent_change": -2.49718, "prev_day_close": 97.310001373291}, {"option": "QQQ261120C00805000", "bid": 0.19, "bid_size": 319.0, "ask": 0.2, "ask_size": 245.0, "iv": 0.2076, "open_interest": 4275.0, "volume": 61.0, "delta": 0.0146, "gamma": 0.0009, "vega": 0.0792, "theta": -0.0254, "rho": 0.0078, "theo": 0.1976, "change": -0.015, "open": 0.24, "high": 0.24, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-23T14:21:08", "percent_change": -7.31707, "prev_day_close": 0.204999998211861}, {"option": "QQQ261120P00805000", "bid": 97.39, "bid_size": 28.0, "ask": 100.74, "ask_size": 29.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0024, "theta": -0.001, "rho": -0.0011, "theo": 98.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.83, "last_trade_time": "2026-10-16T15:52:05", "percent_change": 0.0, "prev_day_close": 102.310001373291}, {"option": "QQQ261120C00810000", "bid": 0.14, "bid_size": 519.0, "ask": 0.16, "ask_size": 417.0, "iv": 0.209, "open_interest": 8989.0, "volume": 205.0, "delta": 0.0118, "gamma": 0.0007, "vega": 0.0662, "theta": -0.0212, "rho": 0.0063, "theo": 0.157, "change": 0.0, "open": 0.18, "high": 0.21, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-23T12:52:49", "percent_change": -2.42144e-06, "prev_day_close": 0.160000003874302}, {"option": "QQQ261120P00810000", "bid": 102.38, "bid_size": 28.0, "ask": 105.75, "ask_size": 30.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0014, "theta": -0.0002, "rho": -0.0001, "theo": 103.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.37, "last_trade_time": "2026-10-19T15:52:42", "percent_change": 0.0, "prev_day_close": 107.329998016357}, {"option": "QQQ261120C00815000", "bid": 0.11, "bid_size": 396.0, "ask": 0.13, "ask_size": 729.0, "iv": 0.2114, "open_interest": 1562.0, "volume": 32.0, "delta": 0.0096, "gamma": 0.0006, "vega": 0.0554, "theta": -0.0178, "rho": 0.0051, "theo": 0.1254, "change": 0.01, "open": 0.13, "high": 0.13, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T13:01:44", "percent_change": 8.33334, "prev_day_close": 0.119999997317791}, {"option": "QQQ261120P00815000", "bid": 107.39, "bid_size": 30.0, "ask": 110.78, "ask_size": 30.0, "iv": 0.2923, "open_interest": 70.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0001, "rho": -0.0001, "theo": 108.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.05, "last_trade_time": "2026-10-22T15:09:00", "percent_change": 0.0, "prev_day_close": 112.434997558594}, {"option": "QQQ261120C00820000", "bid": 0.08, "bid_size": 591.0, "ask": 0.1, "ask_size": 643.0, "iv": 0.2121, "open_interest": 5146.0, "volume": 64.0, "delta": 0.0078, "gamma": 0.0005, "vega": 0.0465, "theta": -0.0149, "rho": 0.0041, "theo": 0.1008, "change": -0.01, "open": 0.11, "high": 0.12, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T13:38:26", "percent_change": -10.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261120P00820000", "bid": 112.38, "bid_size": 28.0, "ask": 115.75, "ask_size": 29.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0001, "theo": 113.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.85, "last_trade_time": "2026-10-19T15:49:29", "percent_change": 0.0, "prev_day_close": 117.434997558594}, {"option": "QQQ261120C00825000", "bid": 0.07, "bid_size": 374.0, "ask": 0.08, "ask_size": 629.0, "iv": 0.2153, "open_interest": 4547.0, "volume": 20.0, "delta": 0.0064, "gamma": 0.0004, "vega": 0.0394, "theta": -0.0127, "rho": 0.0034, "theo": 0.0822, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T14:18:49", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "QQQ261120P00825000", "bid": 117.38, "bid_size": 28.0, "ask": 120.75, "ask_size": 30.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 118.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.71, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 122.329998016357}, {"option": "QQQ261120C00830000", "bid": 0.05, "bid_size": 470.0, "ask": 0.07, "ask_size": 767.0, "iv": 0.2176, "open_interest": 2631.0, "volume": 10.0, "delta": 0.0053, "gamma": 0.0004, "vega": 0.0335, "theta": -0.0108, "rho": 0.0028, "theo": 0.0676, "change": 0.0, "open": 0.07, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T11:34:06", "percent_change": -8.69234e-07, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261120P00830000", "bid": 122.39, "bid_size": 29.0, "ask": 125.75, "ask_size": 29.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 123.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-10-05T15:32:23", "percent_change": 0.0, "prev_day_close": 127.299999237061}, {"option": "QQQ261120C00835000", "bid": 0.04, "bid_size": 385.0, "ask": 0.05, "ask_size": 115.0, "iv": 0.2183, "open_interest": 6095.0, "volume": 41.0, "delta": 0.0045, "gamma": 0.0003, "vega": 0.0287, "theta": -0.0094, "rho": 0.0024, "theo": 0.0565, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:35:21", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261120P00835000", "bid": 127.38, "bid_size": 28.0, "ask": 130.74, "ask_size": 30.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 128.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-10-08T13:26:15", "percent_change": 0.0, "prev_day_close": 132.400001525879}, {"option": "QQQ261120C00840000", "bid": 0.03, "bid_size": 519.0, "ask": 0.05, "ask_size": 692.0, "iv": 0.2228, "open_interest": 6010.0, "volume": 44.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0248, "theta": -0.0081, "rho": 0.002, "theo": 0.0475, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T10:52:12", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ261120P00840000", "bid": 132.38, "bid_size": 28.0, "ask": 135.75, "ask_size": 29.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 133.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.19, "last_trade_time": "2026-09-25T11:20:45", "percent_change": 0.0, "prev_day_close": 137.400001525879}, {"option": "QQQ261120C00845000", "bid": 0.02, "bid_size": 755.0, "ask": 0.04, "ask_size": 410.0, "iv": 0.2236, "open_interest": 1669.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0215, "theta": -0.0071, "rho": 0.0017, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T15:53:42", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "QQQ261120P00845000", "bid": 137.38, "bid_size": 28.0, "ask": 140.75, "ask_size": 30.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 138.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.5, "last_trade_time": "2026-10-14T15:33:44", "percent_change": 0.0, "prev_day_close": 142.400001525879}, {"option": "QQQ261120C00850000", "bid": 0.02, "bid_size": 644.0, "ask": 0.04, "ask_size": 900.0, "iv": 0.2303, "open_interest": 3011.0, "volume": 31.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0187, "theta": -0.0062, "rho": 0.0014, "theo": 0.0346, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:24:30", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "QQQ261120P00850000", "bid": 142.39, "bid_size": 29.0, "ask": 145.75, "ask_size": 29.0, "iv": 0.3578, "open_interest": 7.0, "volume": 7.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.87, "change": -2.83, "open": 144.5, "high": 144.5, "low": 144.5, "tick": "down", "last_trade_price": 144.5, "last_trade_time": "2026-10-23T13:45:28", "percent_change": -1.92086, "prev_day_close": 147.330001831055}, {"option": "QQQ261120C00855000", "bid": 0.02, "bid_size": 406.0, "ask": 0.04, "ask_size": 994.0, "iv": 0.237, "open_interest": 474.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0165, "theta": -0.0056, "rho": 0.0012, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T10:23:56", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "QQQ261120P00855000", "bid": 147.38, "bid_size": 28.0, "ask": 150.78, "ask_size": 30.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.33, "last_trade_time": "2026-10-22T15:56:15", "percent_change": 0.0, "prev_day_close": 152.435005187988}, {"option": "QQQ261120C00860000", "bid": 0.01, "bid_size": 823.0, "ask": 0.03, "ask_size": 361.0, "iv": 0.2352, "open_interest": 2226.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0144, "theta": -0.0049, "rho": 0.0011, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T09:30:49", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261120P00860000", "bid": 152.38, "bid_size": 28.0, "ask": 155.75, "ask_size": 29.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.82, "last_trade_time": "2026-09-11T14:29:54", "percent_change": 0.0, "prev_day_close": 157.435005187988}, {"option": "QQQ261120C00865000", "bid": 0.01, "bid_size": 781.0, "ask": 0.03, "ask_size": 732.0, "iv": 0.2414, "open_interest": 636.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0129, "theta": -0.0044, "rho": 0.001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T13:55:45", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261120P00865000", "bid": 157.38, "bid_size": 28.0, "ask": 160.75, "ask_size": 30.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.52, "last_trade_time": "2026-08-12T13:53:30", "percent_change": 0.0, "prev_day_close": 162.435005187988}, {"option": "QQQ261120C00870000", "bid": 0.01, "bid_size": 722.0, "ask": 0.03, "ask_size": 786.0, "iv": 0.2478, "open_interest": 986.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0114, "theta": -0.004, "rho": 0.0008, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T15:08:31", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261120P00870000", "bid": 162.37, "bid_size": 28.0, "ask": 165.75, "ask_size": 30.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.38, "last_trade_time": "2026-08-12T13:14:38", "percent_change": 0.0, "prev_day_close": 167.330001831055}, {"option": "QQQ261120C00875000", "bid": 0.01, "bid_size": 650.0, "ask": 0.03, "ask_size": 765.0, "iv": 0.254, "open_interest": 356.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0037, "rho": 0.0008, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T11:28:35", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261120P00875000", "bid": 167.37, "bid_size": 28.0, "ask": 170.75, "ask_size": 30.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.0, "last_trade_time": "2026-10-22T10:11:31", "percent_change": 0.0, "prev_day_close": 172.435005187988}, {"option": "QQQ261120C00880000", "bid": 0.01, "bid_size": 648.0, "ask": 0.03, "ask_size": 855.0, "iv": 0.2602, "open_interest": 2327.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0033, "rho": 0.0007, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T15:09:38", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261120P00880000", "bid": 172.36, "bid_size": 28.0, "ask": 175.75, "ask_size": 29.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.69, "last_trade_time": "2026-08-10T15:11:06", "percent_change": 0.0, "prev_day_close": 177.435005187988}, {"option": "QQQ261120C00885000", "bid": 0.01, "bid_size": 642.0, "ask": 0.03, "ask_size": 884.0, "iv": 0.2664, "open_interest": 287.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0031, "rho": 0.0006, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T14:40:16", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261120P00885000", "bid": 177.39, "bid_size": 30.0, "ask": 180.75, "ask_size": 30.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.47, "last_trade_time": "2026-08-13T12:33:31", "percent_change": 0.0, "prev_day_close": 182.435005187988}, {"option": "QQQ261120C00890000", "bid": 0.01, "bid_size": 642.0, "ask": 0.03, "ask_size": 963.0, "iv": 0.2725, "open_interest": 1138.0, "volume": 3.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0028, "rho": 0.0005, "theo": 0.0132, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:04:42", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261120P00890000", "bid": 182.39, "bid_size": 30.0, "ask": 185.74, "ask_size": 30.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 183.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.35, "last_trade_time": "2026-09-14T10:30:08", "percent_change": 0.0, "prev_day_close": 187.435005187988}, {"option": "QQQ261120C00895000", "bid": 0.01, "bid_size": 654.0, "ask": 0.03, "ask_size": 933.0, "iv": 0.2786, "open_interest": 154.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0026, "rho": 0.0005, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T14:50:05", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261120P00895000", "bid": 187.36, "bid_size": 28.0, "ask": 190.74, "ask_size": 30.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.57, "last_trade_time": "2026-08-13T12:33:16", "percent_change": 0.0, "prev_day_close": 192.435005187988}, {"option": "QQQ261120C00900000", "bid": 0.01, "bid_size": 587.0, "ask": 0.03, "ask_size": 965.0, "iv": 0.2846, "open_interest": 2526.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0063, "theta": -0.0023, "rho": 0.0004, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T11:17:12", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261120P00900000", "bid": 192.39, "bid_size": 29.0, "ask": 195.75, "ask_size": 29.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 193.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.0, "last_trade_time": "2026-10-16T09:32:01", "percent_change": 0.0, "prev_day_close": 197.435005187988}, {"option": "QQQ261120C00905000", "bid": 0.01, "bid_size": 593.0, "ask": 0.03, "ask_size": 1034.0, "iv": 0.2905, "open_interest": 1119.0, "volume": 18.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0057, "theta": -0.0022, "rho": 0.0004, "theo": 0.0097, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:24:59", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261120P00905000", "bid": 197.36, "bid_size": 28.0, "ask": 200.75, "ask_size": 30.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 198.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.2, "last_trade_time": "2026-07-13T10:16:47", "percent_change": 0.0, "prev_day_close": 202.435005187988}, {"option": "QQQ261120C00910000", "bid": 0.01, "bid_size": 416.0, "ask": 0.03, "ask_size": 760.0, "iv": 0.2964, "open_interest": 848.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0052, "theta": -0.002, "rho": 0.0004, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T13:33:51", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261120P00910000", "bid": 202.36, "bid_size": 28.0, "ask": 205.75, "ask_size": 30.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 203.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.400001525879}, {"option": "QQQ261120C00915000", "bid": 0.01, "bid_size": 392.0, "ask": 0.03, "ask_size": 784.0, "iv": 0.3023, "open_interest": 219.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0048, "theta": -0.0018, "rho": 0.0003, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T15:05:44", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P00915000", "bid": 207.36, "bid_size": 28.0, "ask": 210.75, "ask_size": 30.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 208.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.330001831055}, {"option": "QQQ261120C00920000", "bid": 0.01, "bid_size": 149.0, "ask": 0.02, "ask_size": 317.0, "iv": 0.3011, "open_interest": 1269.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0044, "theta": -0.0017, "rho": 0.0003, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T15:06:04", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P00920000", "bid": 212.36, "bid_size": 28.0, "ask": 215.75, "ask_size": 30.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 213.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.435005187988}, {"option": "QQQ261120C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 317.0, "iv": 0.2974, "open_interest": 58.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.004, "theta": -0.0016, "rho": 0.0003, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-06T10:22:58", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P00925000", "bid": 217.36, "bid_size": 28.0, "ask": 220.8, "ask_size": 28.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 218.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.435005187988}, {"option": "QQQ261120C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 335.0, "iv": 0.3029, "open_interest": 147.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0037, "theta": -0.0015, "rho": 0.0002, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-05T14:49:47", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P00930000", "bid": 222.37, "bid_size": 28.0, "ask": 225.75, "ask_size": 30.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 223.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.99, "last_trade_time": "2026-10-12T15:51:08", "percent_change": 0.0, "prev_day_close": 227.435005187988}, {"option": "QQQ261120C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 370.0, "iv": 0.3084, "open_interest": 132.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0034, "theta": -0.0014, "rho": 0.0002, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-01T12:17:32", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P00935000", "bid": 227.39, "bid_size": 29.0, "ask": 230.75, "ask_size": 29.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 228.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.01, "last_trade_time": "2026-10-12T15:51:08", "percent_change": 0.0, "prev_day_close": 232.435005187988}, {"option": "QQQ261120C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 389.0, "iv": 0.3138, "open_interest": 1356.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0031, "theta": -0.0013, "rho": 0.0002, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T10:45:12", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P00940000", "bid": 232.36, "bid_size": 28.0, "ask": 235.75, "ask_size": 30.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 233.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.02, "last_trade_time": "2026-07-22T12:31:12", "percent_change": 0.0, "prev_day_close": 237.435005187988}, {"option": "QQQ261120C00945000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 445.0, "iv": 0.3192, "open_interest": 78.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0029, "theta": -0.0012, "rho": 0.0002, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T09:52:37", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P00945000", "bid": 237.36, "bid_size": 28.0, "ask": 240.79, "ask_size": 30.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 238.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 256.16, "last_trade_time": "2026-07-27T09:50:46", "percent_change": 0.0, "prev_day_close": 242.29500579834}, {"option": "QQQ261120C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 471.0, "iv": 0.3246, "open_interest": 5149.0, "volume": 2.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0026, "theta": -0.0011, "rho": 0.0002, "theo": 0.0044, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T11:41:24", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261120P00950000", "bid": 242.36, "bid_size": 28.0, "ask": 245.75, "ask_size": 30.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 243.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.11, "last_trade_time": "2026-09-25T09:37:03", "percent_change": 0.0, "prev_day_close": 247.435005187988}, {"option": "QQQ261120C00955000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 490.0, "iv": 0.3299, "open_interest": 704.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0024, "theta": -0.001, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T12:08:09", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P00955000", "bid": 247.36, "bid_size": 28.0, "ask": 250.75, "ask_size": 29.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 248.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 266.02, "last_trade_time": "2026-07-27T09:52:58", "percent_change": 0.0, "prev_day_close": 252.435005187988}, {"option": "QQQ261120C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 480.0, "iv": 0.3351, "open_interest": 1141.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0022, "theta": -0.001, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-01T14:27:28", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P00960000", "bid": 252.36, "bid_size": 28.0, "ask": 255.75, "ask_size": 30.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 253.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.434997558594}, {"option": "QQQ261120C00965000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 508.0, "iv": 0.3403, "open_interest": 422.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.002, "theta": -0.0009, "rho": 0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T12:21:02", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P00965000", "bid": 257.36, "bid_size": 28.0, "ask": 260.75, "ask_size": 30.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 258.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.35, "last_trade_time": "2026-09-14T10:28:57", "percent_change": 0.0, "prev_day_close": 262.434997558594}, {"option": "QQQ261120C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 536.0, "iv": 0.3455, "open_interest": 884.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0019, "theta": -0.0008, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T09:43:16", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P00970000", "bid": 262.37, "bid_size": 28.0, "ask": 265.75, "ask_size": 30.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 263.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 281.48, "last_trade_time": "2026-07-27T09:54:55", "percent_change": 0.0, "prev_day_close": 267.300003051758}, {"option": "QQQ261120C00975000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 601.0, "iv": 0.3506, "open_interest": 565.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0018, "theta": -0.0008, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-10T13:51:10", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P00975000", "bid": 267.38, "bid_size": 30.0, "ask": 270.75, "ask_size": 30.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 268.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.434997558594}, {"option": "QQQ261120C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 630.0, "iv": 0.3558, "open_interest": 603.0, "volume": 20.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0016, "theta": -0.0007, "rho": 0.0001, "theo": 0.0027, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:45:47", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P00980000", "bid": 272.36, "bid_size": 28.0, "ask": 275.78, "ask_size": 30.0, "iv": 0.5724, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 273.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.54, "last_trade_time": "2026-07-27T09:49:37", "percent_change": 0.0, "prev_day_close": 277.434997558594}, {"option": "QQQ261120C00985000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 658.0, "iv": 0.3609, "open_interest": 709.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0015, "theta": -0.0007, "rho": 0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-02T16:00:52", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P00985000", "bid": 277.38, "bid_size": 30.0, "ask": 280.75, "ask_size": 30.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 278.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.434997558594}, {"option": "QQQ261120C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 684.0, "iv": 0.366, "open_interest": 374.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0006, "rho": 0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T15:06:25", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P00990000", "bid": 282.37, "bid_size": 28.0, "ask": 285.75, "ask_size": 29.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 283.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 301.47, "last_trade_time": "2026-07-27T09:53:37", "percent_change": 0.0, "prev_day_close": 287.434997558594}, {"option": "QQQ261120C00995000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 676.0, "iv": 0.371, "open_interest": 793.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0006, "rho": 0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-23T15:40:16", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261120P00995000", "bid": 287.37, "bid_size": 28.0, "ask": 290.75, "ask_size": 30.0, "iv": 0.5923, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 288.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.434997558594}, {"option": "QQQ261120C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 705.0, "iv": 0.376, "open_interest": 16542.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0012, "theta": -0.0006, "rho": 0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-02T10:30:32", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P01000000", "bid": 292.38, "bid_size": 30.0, "ask": 295.75, "ask_size": 30.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 293.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.35, "last_trade_time": "2026-09-14T10:47:44", "percent_change": 0.0, "prev_day_close": 297.434997558594}, {"option": "QQQ261120C01005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 732.0, "iv": 0.381, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0012, "theta": -0.0005, "rho": 0.0001, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T09:32:12", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P01005000", "bid": 297.37, "bid_size": 28.0, "ask": 300.8, "ask_size": 28.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 298.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 299.35, "last_trade_time": "2026-09-14T10:47:52", "percent_change": 0.0, "prev_day_close": 302.434997558594}, {"option": "QQQ261120C01010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 757.0, "iv": 0.386, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0011, "theta": -0.0005, "rho": 0.0001, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-08T12:52:13", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P01010000", "bid": 302.37, "bid_size": 28.0, "ask": 305.8, "ask_size": 28.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 303.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 304.35, "last_trade_time": "2026-09-14T10:48:03", "percent_change": 0.0, "prev_day_close": 307.434997558594}, {"option": "QQQ261120C01015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 780.0, "iv": 0.3909, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0005, "rho": 0.0001, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-11T10:53:38", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261120P01015000", "bid": 307.37, "bid_size": 28.0, "ask": 310.8, "ask_size": 28.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 308.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.434997558594}, {"option": "QQQ261120C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 797.0, "iv": 0.3958, "open_interest": 12.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0004, "rho": 0.0001, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-22T14:13:50", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261120P01020000", "bid": 312.37, "bid_size": 28.0, "ask": 315.8, "ask_size": 28.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 313.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 314.36, "last_trade_time": "2026-09-14T10:47:58", "percent_change": 0.0, "prev_day_close": 317.434997558594}, {"option": "QQQ261120C01025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 828.0, "iv": 0.4006, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.0004, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-11T10:53:38", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261120P01025000", "bid": 317.38, "bid_size": 28.0, "ask": 320.8, "ask_size": 28.0, "iv": 0.6598, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 318.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 319.36, "last_trade_time": "2026-09-14T10:47:58", "percent_change": 0.0, "prev_day_close": 322.434997558594}, {"option": "QQQ261120C01030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 908.0, "iv": 0.4054, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T15:10:19", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261120P01030000", "bid": 322.38, "bid_size": 28.0, "ask": 325.8, "ask_size": 28.0, "iv": 0.667, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 323.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.434997558594}, {"option": "QQQ261120C01035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 942.0, "iv": 0.4102, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-11T10:54:01", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261120P01035000", "bid": 327.38, "bid_size": 28.0, "ask": 330.8, "ask_size": 29.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 328.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.37, "last_trade_time": "2026-09-14T10:47:52", "percent_change": 0.0, "prev_day_close": 332.434997558594}, {"option": "QQQ261120C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1007.0, "iv": 0.415, "open_interest": 33.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-22T12:17:13", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261120P01040000", "bid": 332.38, "bid_size": 28.0, "ask": 335.8, "ask_size": 28.0, "iv": 0.6812, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 333.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 334.37, "last_trade_time": "2026-09-14T10:47:40", "percent_change": 0.0, "prev_day_close": 337.434997558594}, {"option": "QQQ261120C01045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1074.0, "iv": 0.4198, "open_interest": 45.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0003, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-22T12:17:28", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261120P01045000", "bid": 337.38, "bid_size": 30.0, "ask": 340.8, "ask_size": 28.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 338.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 339.48, "last_trade_time": "2026-09-14T10:47:25", "percent_change": 0.0, "prev_day_close": 342.44499206543}, {"option": "QQQ261120C01050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1137.0, "iv": 0.4245, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-18T11:19:17", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261120P01050000", "bid": 342.38, "bid_size": 28.0, "ask": 345.8, "ask_size": 28.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 343.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.39, "last_trade_time": "2026-09-14T10:47:53", "percent_change": 0.0, "prev_day_close": 347.44499206543}, {"option": "QQQ261120C01055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1205.0, "iv": 0.4292, "open_interest": 6.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-13T14:46:20", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261120P01055000", "bid": 347.38, "bid_size": 28.0, "ask": 350.8, "ask_size": 28.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 348.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 349.39, "last_trade_time": "2026-09-14T10:47:55", "percent_change": 0.0, "prev_day_close": 352.44499206543}, {"option": "QQQ261120C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1276.0, "iv": 0.4338, "open_interest": 9.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T14:13:14", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261120P01060000", "bid": 352.38, "bid_size": 28.0, "ask": 355.8, "ask_size": 28.0, "iv": 0.7091, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 353.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 354.48, "last_trade_time": "2026-09-14T10:47:37", "percent_change": 0.0, "prev_day_close": 357.44499206543}, {"option": "QQQ261120C01065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1345.0, "iv": 0.4385, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T09:45:34", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261120P01065000", "bid": 357.38, "bid_size": 30.0, "ask": 360.8, "ask_size": 28.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 358.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 359.36, "last_trade_time": "2026-09-14T10:47:17", "percent_change": 0.0, "prev_day_close": 362.434997558594}, {"option": "QQQ261120C01070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 547.0, "iv": 0.4229, "open_interest": 286.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T09:45:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261120P01070000", "bid": 362.38, "bid_size": 28.0, "ask": 365.8, "ask_size": 28.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 363.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 364.36, "last_trade_time": "2026-09-14T10:47:18", "percent_change": 0.0, "prev_day_close": 367.44499206543}, {"option": "QQQ261120C01075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 565.0, "iv": 0.4273, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T09:45:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261120P01075000", "bid": 367.38, "bid_size": 28.0, "ask": 370.8, "ask_size": 28.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 368.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 369.35, "last_trade_time": "2026-09-14T10:47:51", "percent_change": 0.0, "prev_day_close": 372.44499206543}, {"option": "QQQ261120C01080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 583.0, "iv": 0.4317, "open_interest": 2023.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-22T10:19:52", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261120P01080000", "bid": 372.38, "bid_size": 30.0, "ask": 375.8, "ask_size": 28.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 373.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 374.35, "last_trade_time": "2026-09-14T10:48:03", "percent_change": 0.0, "prev_day_close": 377.44499206543}, {"option": "QQQ261120C01085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 602.0, "iv": 0.4361, "open_interest": 27880.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T14:19:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261120P01085000", "bid": 377.38, "bid_size": 28.0, "ask": 380.8, "ask_size": 28.0, "iv": 0.743, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 378.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 379.35, "last_trade_time": "2026-09-14T10:47:16", "percent_change": 0.0, "prev_day_close": 382.44499206543}, {"option": "QQQ261127C00480000", "bid": 226.5, "bid_size": 30.0, "ask": 230.01, "ask_size": 46.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0002, "vega": 0.0587, "theta": -0.0437, "rho": 0.4639, "theo": 228.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.215003967285}, {"option": "QQQ261127P00480000", "bid": 0.41, "bid_size": 30.0, "ask": 0.42, "ask_size": 339.0, "iv": 0.5593, "open_interest": 127.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.0592, "theta": -0.0439, "rho": -0.0068, "theo": 0.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-22T14:49:14", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "QQQ261127C00485000", "bid": 221.61, "bid_size": 30.0, "ask": 225.06, "ask_size": 46.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0002, "vega": 0.0627, "theta": -0.046, "rho": 0.4682, "theo": 223.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.370002746582}, {"option": "QQQ261127P00485000", "bid": 0.44, "bid_size": 30.0, "ask": 0.45, "ask_size": 343.0, "iv": 0.5512, "open_interest": 18.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0002, "vega": 0.0632, "theta": -0.0463, "rho": -0.0073, "theo": 0.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-12T10:02:01", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "QQQ261127C00490000", "bid": 216.6, "bid_size": 30.0, "ask": 220.11, "ask_size": 46.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0002, "vega": 0.067, "theta": -0.0485, "rho": 0.4725, "theo": 218.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.32999420166}, {"option": "QQQ261127P00490000", "bid": 0.47, "bid_size": 145.0, "ask": 0.49, "ask_size": 509.0, "iv": 0.5436, "open_interest": 43.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0002, "vega": 0.0672, "theta": -0.0487, "rho": -0.0078, "theo": 0.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-22T10:49:45", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "QQQ261127C00495000", "bid": 211.71, "bid_size": 30.0, "ask": 215.17, "ask_size": 46.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0003, "vega": 0.0717, "theta": -0.0511, "rho": 0.4768, "theo": 213.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.469993591309}, {"option": "QQQ261127P00495000", "bid": 0.5, "bid_size": 433.0, "ask": 0.52, "ask_size": 411.0, "iv": 0.5346, "open_interest": 95.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0003, "vega": 0.0718, "theta": -0.0512, "rho": -0.0085, "theo": 0.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T15:52:45", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "QQQ261127C00500000", "bid": 206.78, "bid_size": 30.0, "ask": 210.23, "ask_size": 46.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0003, "vega": 0.0766, "theta": -0.0538, "rho": 0.481, "theo": 208.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.370002746582}, {"option": "QQQ261127P00500000", "bid": 0.54, "bid_size": 269.0, "ask": 0.56, "ask_size": 448.0, "iv": 0.5267, "open_interest": 45.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0003, "vega": 0.0769, "theta": -0.0542, "rho": -0.0092, "theo": 0.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-22T15:02:53", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "QQQ261127C00505000", "bid": 201.83, "bid_size": 30.0, "ask": 205.29, "ask_size": 46.0, "iv": 0.5085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0003, "vega": 0.0818, "theta": -0.0567, "rho": 0.4851, "theo": 203.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.514999389648}, {"option": "QQQ261127P00505000", "bid": 0.58, "bid_size": 257.0, "ask": 0.6, "ask_size": 429.0, "iv": 0.5186, "open_interest": 30.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0003, "vega": 0.0821, "theta": -0.0571, "rho": -0.0099, "theo": 0.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-14T11:16:49", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QQQ261127C00510000", "bid": 196.91, "bid_size": 30.0, "ask": 200.35, "ask_size": 46.0, "iv": 0.5018, "open_interest": 1.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0004, "vega": 0.0873, "theta": -0.0597, "rho": 0.4892, "theo": 198.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.23, "last_trade_time": "2026-10-09T14:23:39", "percent_change": 0.0, "prev_day_close": 195.654998779297}, {"option": "QQQ261127P00510000", "bid": 0.62, "bid_size": 511.0, "ask": 0.64, "ask_size": 351.0, "iv": 0.5104, "open_interest": 8.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0004, "vega": 0.0876, "theta": -0.0599, "rho": -0.0107, "theo": 0.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-20T10:07:52", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "QQQ261127C00515000", "bid": 191.96, "bid_size": 30.0, "ask": 195.42, "ask_size": 46.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0004, "vega": 0.0932, "theta": -0.0629, "rho": 0.4932, "theo": 193.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.754997253418}, {"option": "QQQ261127P00515000", "bid": 0.67, "bid_size": 253.0, "ask": 0.69, "ask_size": 388.0, "iv": 0.5026, "open_interest": 33.0, "volume": 2.0, "delta": -0.017, "gamma": 0.0004, "vega": 0.094, "theta": -0.0633, "rho": -0.0115, "theo": 0.6822, "change": -0.155, "open": 0.68, "high": 0.68, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-23T10:52:15", "percent_change": -20.0, "prev_day_close": 0.775000005960464}, {"option": "QQQ261127C00520000", "bid": 187.03, "bid_size": 30.0, "ask": 190.49, "ask_size": 46.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0004, "vega": 0.0996, "theta": -0.0662, "rho": 0.4971, "theo": 188.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.82999420166}, {"option": "QQQ261127P00520000", "bid": 0.72, "bid_size": 253.0, "ask": 0.74, "ask_size": 324.0, "iv": 0.4947, "open_interest": 11.0, "volume": 4.0, "delta": -0.0184, "gamma": 0.0004, "vega": 0.1002, "theta": -0.0667, "rho": -0.0124, "theo": 0.7325, "change": -0.105, "open": 0.72, "high": 0.73, "low": 0.66, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-23T13:56:43", "percent_change": -12.5749, "prev_day_close": 0.83500000834465}, {"option": "QQQ261127C00525000", "bid": 182.07, "bid_size": 30.0, "ask": 185.57, "ask_size": 46.0, "iv": 0.4768, "open_interest": 10.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0004, "vega": 0.1065, "theta": -0.0697, "rho": 0.501, "theo": 183.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.32, "last_trade_time": "2026-10-22T11:36:13", "percent_change": 0.0, "prev_day_close": 180.86499786377}, {"option": "QQQ261127P00525000", "bid": 0.78, "bid_size": 251.0, "ask": 0.79, "ask_size": 342.0, "iv": 0.487, "open_interest": 35.0, "volume": 2.0, "delta": -0.0198, "gamma": 0.0004, "vega": 0.107, "theta": -0.0702, "rho": -0.0134, "theo": 0.7866, "change": -0.18, "open": 0.77, "high": 0.77, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-23T10:52:07", "percent_change": -20.2247, "prev_day_close": 0.890000015497208}, {"option": "QQQ261127C00530000", "bid": 177.2, "bid_size": 30.0, "ask": 180.65, "ask_size": 46.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0005, "vega": 0.1138, "theta": -0.0734, "rho": 0.5047, "theo": 179.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.889999389648}, {"option": "QQQ261127P00530000", "bid": 0.83, "bid_size": 376.0, "ask": 0.85, "ask_size": 374.0, "iv": 0.4787, "open_interest": 301.0, "volume": 20.0, "delta": -0.0214, "gamma": 0.0005, "vega": 0.114, "theta": -0.0737, "rho": -0.0145, "theo": 0.8423, "change": -0.095, "open": 0.89, "high": 0.89, "low": 0.85, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-10-23T10:34:52", "percent_change": -9.94765, "prev_day_close": 0.955000013113022}, {"option": "QQQ261127C00535000", "bid": 172.3, "bid_size": 30.0, "ask": 175.73, "ask_size": 46.0, "iv": 0.465, "open_interest": 10.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0005, "vega": 0.1216, "theta": -0.0772, "rho": 0.5084, "theo": 174.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.59, "last_trade_time": "2026-10-22T13:48:05", "percent_change": 0.0, "prev_day_close": 170.980003356934}, {"option": "QQQ261127P00535000", "bid": 0.9, "bid_size": 268.0, "ask": 0.92, "ask_size": 427.0, "iv": 0.4712, "open_interest": 59.0, "volume": 10.0, "delta": -0.0232, "gamma": 0.0005, "vega": 0.1222, "theta": -0.0779, "rho": -0.0158, "theo": 0.9111, "change": -0.07, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-23T09:49:07", "percent_change": -6.79611, "prev_day_close": 1.02999997138977}, {"option": "QQQ261127C00540000", "bid": 167.39, "bid_size": 30.0, "ask": 170.82, "ask_size": 46.0, "iv": 0.4576, "open_interest": 10.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0006, "vega": 0.1299, "theta": -0.0813, "rho": 0.5119, "theo": 169.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.8, "last_trade_time": "2026-10-22T11:54:23", "percent_change": 0.0, "prev_day_close": 166.219993591309}, {"option": "QQQ261127P00540000", "bid": 0.97, "bid_size": 374.0, "ask": 0.99, "ask_size": 543.0, "iv": 0.4636, "open_interest": 73.0, "volume": 1.0, "delta": -0.0252, "gamma": 0.0006, "vega": 0.1311, "theta": -0.082, "rho": -0.0171, "theo": 0.9798, "change": -0.015, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-23T09:41:51", "percent_change": -1.35747, "prev_day_close": 1.10500001907349}, {"option": "QQQ261127C00545000", "bid": 162.47, "bid_size": 30.0, "ask": 165.92, "ask_size": 46.0, "iv": 0.4497, "open_interest": 2.0, "volume": 2.0, "delta": 0.9725, "gamma": 0.0006, "vega": 0.1388, "theta": -0.0856, "rho": 0.5153, "theo": 164.2743, "change": 4.2, "open": 165.48, "high": 165.48, "low": 165.48, "tick": "down", "last_trade_price": 165.48, "last_trade_time": "2026-10-23T12:23:46", "percent_change": 2.60417, "prev_day_close": 161.279998779297}, {"option": "QQQ261127P00545000", "bid": 1.04, "bid_size": 158.0, "ask": 1.06, "ask_size": 283.0, "iv": 0.4556, "open_interest": 25.0, "volume": 1.0, "delta": -0.0272, "gamma": 0.0006, "vega": 0.1398, "theta": -0.0862, "rho": -0.0183, "theo": 1.0545, "change": -0.1, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-23T13:14:35", "percent_change": -8.40336, "prev_day_close": 1.18999999761581}, {"option": "QQQ261127C00550000", "bid": 157.57, "bid_size": 79.0, "ask": 161.02, "ask_size": 79.0, "iv": 0.4421, "open_interest": 1.0, "volume": 2.0, "delta": 0.9703, "gamma": 0.0007, "vega": 0.1484, "theta": -0.0901, "rho": 0.5186, "theo": 159.3778, "change": 2.105, "open": 159.37, "high": 159.37, "low": 158.5, "tick": "down", "last_trade_price": 158.5, "last_trade_time": "2026-10-23T13:25:15", "percent_change": 1.34595, "prev_day_close": 156.394996643066}, {"option": "QQQ261127P00550000", "bid": 1.12, "bid_size": 294.0, "ask": 1.14, "ask_size": 333.0, "iv": 0.4478, "open_interest": 150.0, "volume": 3.0, "delta": -0.0294, "gamma": 0.0007, "vega": 0.149, "theta": -0.0905, "rho": -0.0197, "theo": 1.1321, "change": -0.14, "open": 1.02, "high": 1.14, "low": 1.02, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-10-23T14:14:12", "percent_change": -10.9375, "prev_day_close": 1.27999997138977}, {"option": "QQQ261127C00555000", "bid": 152.67, "bid_size": 82.0, "ask": 156.13, "ask_size": 82.0, "iv": 0.4345, "open_interest": 2.0, "volume": 2.0, "delta": 0.9678, "gamma": 0.0007, "vega": 0.1588, "theta": -0.0949, "rho": 0.5217, "theo": 154.4886, "change": 0.47, "open": 154.62, "high": 154.62, "low": 152.03, "tick": "down", "last_trade_price": 152.03, "last_trade_time": "2026-10-23T13:25:01", "percent_change": 0.310105, "prev_day_close": 151.560005187988}, {"option": "QQQ261127P00555000", "bid": 1.21, "bid_size": 245.0, "ask": 1.23, "ask_size": 277.0, "iv": 0.4402, "open_interest": 18.0, "volume": 36.0, "delta": -0.0319, "gamma": 0.0007, "vega": 0.1592, "theta": -0.0953, "rho": -0.0214, "theo": 1.2212, "change": -0.13, "open": 1.32, "high": 1.32, "low": 1.2, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-23T13:14:35", "percent_change": -9.42029, "prev_day_close": 1.37999999523163}, {"option": "QQQ261127C00560000", "bid": 147.8, "bid_size": 30.0, "ask": 151.25, "ask_size": 46.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0008, "vega": 0.1699, "theta": -0.0999, "rho": 0.5246, "theo": 149.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.649993896484}, {"option": "QQQ261127P00560000", "bid": 1.31, "bid_size": 310.0, "ask": 1.33, "ask_size": 310.0, "iv": 0.4328, "open_interest": 78.0, "volume": 13.0, "delta": -0.0346, "gamma": 0.0008, "vega": 0.1701, "theta": -0.1004, "rho": -0.0234, "theo": 1.3182, "change": -0.18, "open": 1.22, "high": 1.35, "low": 1.18, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-10-23T14:33:01", "percent_change": -12.0805, "prev_day_close": 1.49000000953674}, {"option": "QQQ261127C00565000", "bid": 142.91, "bid_size": 30.0, "ask": 146.38, "ask_size": 47.0, "iv": 0.42, "open_interest": 0.0, "volume": 4.0, "delta": 0.9621, "gamma": 0.0009, "vega": 0.1816, "theta": -0.1052, "rho": 0.5274, "theo": 144.7356, "change": 1.565, "open": 143.4, "high": 143.4, "low": 142.97, "tick": "up", "last_trade_price": 143.33, "last_trade_time": "2026-10-23T09:57:54", "percent_change": 1.10394, "prev_day_close": 141.764999389648}, {"option": "QQQ261127P00565000", "bid": 1.41, "bid_size": 287.0, "ask": 1.44, "ask_size": 293.0, "iv": 0.4252, "open_interest": 85.0, "volume": 12.0, "delta": -0.0376, "gamma": 0.0009, "vega": 0.1828, "theta": -0.1057, "rho": -0.0254, "theo": 1.4242, "change": -0.17, "open": 1.5, "high": 1.5, "low": 1.31, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-10-23T14:33:01", "percent_change": -10.559, "prev_day_close": 1.61000001430511}, {"option": "QQQ261127C00570000", "bid": 139.31, "bid_size": 30.0, "ask": 140.12, "ask_size": 30.0, "iv": 0.4091, "open_interest": 0.0, "volume": 6.0, "delta": 0.9589, "gamma": 0.001, "vega": 0.1941, "theta": -0.1107, "rho": 0.53, "theo": 139.8735, "change": 2.95, "open": 138.53, "high": 139.53, "low": 138.53, "tick": "up", "last_trade_price": 139.53, "last_trade_time": "2026-10-23T13:19:07", "percent_change": 2.1599, "prev_day_close": 136.580001831055}, {"option": "QQQ261127P00570000", "bid": 1.53, "bid_size": 374.0, "ask": 1.55, "ask_size": 375.0, "iv": 0.4176, "open_interest": 141.0, "volume": 1.0, "delta": -0.0408, "gamma": 0.001, "vega": 0.1952, "theta": -0.1113, "rho": -0.0274, "theo": 1.5411, "change": -0.31, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-23T11:45:48", "percent_change": -17.8161, "prev_day_close": 1.74000000953674}, {"option": "QQQ261127C00575000", "bid": 134.74, "bid_size": 61.0, "ask": 135.27, "ask_size": 30.0, "iv": 0.4096, "open_interest": 3.0, "volume": 2.0, "delta": 0.9554, "gamma": 0.001, "vega": 0.2078, "theta": -0.1166, "rho": 0.5323, "theo": 135.0225, "change": 1.545, "open": 134.17, "high": 134.17, "low": 134.12, "tick": "down", "last_trade_price": 134.12, "last_trade_time": "2026-10-23T13:24:54", "percent_change": 1.16538, "prev_day_close": 132.574996948242}, {"option": "QQQ261127P00575000", "bid": 1.66, "bid_size": 140.0, "ask": 1.68, "ask_size": 393.0, "iv": 0.4105, "open_interest": 566.0, "volume": 14.0, "delta": -0.0444, "gamma": 0.001, "vega": 0.2086, "theta": -0.1173, "rho": -0.0296, "theo": 1.669, "change": -0.205, "open": 1.93, "high": 1.93, "low": 1.61, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-23T14:24:42", "percent_change": -10.8753, "prev_day_close": 1.88499999046326}, {"option": "QQQ261127C00580000", "bid": 129.78, "bid_size": 8.0, "ask": 130.43, "ask_size": 30.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0011, "vega": 0.2226, "theta": -0.1228, "rho": 0.5344, "theo": 130.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.744998931885}, {"option": "QQQ261127P00580000", "bid": 1.8, "bid_size": 253.0, "ask": 1.82, "ask_size": 337.0, "iv": 0.4029, "open_interest": 157.0, "volume": 51.0, "delta": -0.0484, "gamma": 0.0011, "vega": 0.2231, "theta": -0.1235, "rho": -0.0323, "theo": 1.8091, "change": -0.195, "open": 2.03, "high": 2.06, "low": 1.81, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-23T14:03:56", "percent_change": -9.53545, "prev_day_close": 2.04499995708466}, {"option": "QQQ261127C00585000", "bid": 124.91, "bid_size": 44.0, "ask": 125.63, "ask_size": 30.0, "iv": 0.3919, "open_interest": 3.0, "volume": 4.0, "delta": 0.9472, "gamma": 0.0012, "vega": 0.2381, "theta": -0.1292, "rho": 0.5362, "theo": 125.3596, "change": 2.59, "open": 126.64, "high": 126.64, "low": 124.71, "tick": "down", "last_trade_price": 124.71, "last_trade_time": "2026-10-23T13:24:30", "percent_change": 2.12086, "prev_day_close": 122.120002746582}, {"option": "QQQ261127P00585000", "bid": 1.95, "bid_size": 213.0, "ask": 1.98, "ask_size": 282.0, "iv": 0.3957, "open_interest": 58.0, "volume": 22.0, "delta": -0.0527, "gamma": 0.0012, "vega": 0.239, "theta": -0.13, "rho": -0.0354, "theo": 1.963, "change": -0.265, "open": 1.96, "high": 1.96, "low": 1.95, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-23T14:00:59", "percent_change": -11.9639, "prev_day_close": 2.2150000333786}, {"option": "QQQ261127C00590000", "bid": 120.04, "bid_size": 30.0, "ask": 120.74, "ask_size": 56.0, "iv": 0.3819, "open_interest": 1.0, "volume": 18.0, "delta": 0.9424, "gamma": 0.0013, "vega": 0.2546, "theta": -0.1361, "rho": 0.5377, "theo": 120.5506, "change": 2.785, "open": 119.26, "high": 121.05, "low": 118.79, "tick": "down", "last_trade_price": 120.94, "last_trade_time": "2026-10-23T14:00:24", "percent_change": 2.35707, "prev_day_close": 118.154998779297}, {"option": "QQQ261127P00590000", "bid": 2.12, "bid_size": 60.0, "ask": 2.15, "ask_size": 313.0, "iv": 0.3885, "open_interest": 265.0, "volume": 12.0, "delta": -0.0575, "gamma": 0.0014, "vega": 0.2564, "theta": -0.1369, "rho": -0.0383, "theo": 2.133, "change": -0.24, "open": 2.21, "high": 2.21, "low": 2.1, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-10-23T14:03:56", "percent_change": -10.0, "prev_day_close": 2.39999997615814}, {"option": "QQQ261127C00595000", "bid": 115.37, "bid_size": 8.0, "ask": 115.95, "ask_size": 30.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0015, "vega": 0.2725, "theta": -0.1432, "rho": 0.5388, "theo": 115.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.325000762939}, {"option": "QQQ261127P00595000", "bid": 2.31, "bid_size": 30.0, "ask": 2.33, "ask_size": 333.0, "iv": 0.3814, "open_interest": 180.0, "volume": 25.0, "delta": -0.0627, "gamma": 0.0015, "vega": 0.2739, "theta": -0.1442, "rho": -0.0414, "theo": 2.3212, "change": -0.315, "open": 2.41, "high": 2.41, "low": 2.08, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-23T14:00:59", "percent_change": -12.0459, "prev_day_close": 2.61500000953674}, {"option": "QQQ261127C00600000", "bid": 110.74, "bid_size": 30.0, "ask": 111.25, "ask_size": 30.0, "iv": 0.3746, "open_interest": 6.0, "volume": 4.0, "delta": 0.9315, "gamma": 0.0016, "vega": 0.2919, "theta": -0.1507, "rho": 0.5395, "theo": 110.9865, "change": 2.305, "open": 112.23, "high": 112.23, "low": 110.15, "tick": "down", "last_trade_price": 110.15, "last_trade_time": "2026-10-23T13:25:41", "percent_change": 2.13733, "prev_day_close": 107.845001220703}, {"option": "QQQ261127P00600000", "bid": 2.51, "bid_size": 244.0, "ask": 2.54, "ask_size": 220.0, "iv": 0.3742, "open_interest": 461.0, "volume": 25.0, "delta": -0.0685, "gamma": 0.0016, "vega": 0.2927, "theta": -0.1518, "rho": -0.0454, "theo": 2.5283, "change": -0.305, "open": 2.69, "high": 2.69, "low": 2.25, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-10-23T14:30:48", "percent_change": -10.7206, "prev_day_close": 2.84499990940094}, {"option": "QQQ261127C00605000", "bid": 105.84, "bid_size": 30.0, "ask": 107.81, "ask_size": 53.0, "iv": 0.3858, "open_interest": 1.0, "volume": 4.0, "delta": 0.9252, "gamma": 0.0017, "vega": 0.3123, "theta": -0.1586, "rho": 0.5398, "theo": 106.2361, "change": 2.58, "open": 106.02, "high": 106.59, "low": 106.02, "tick": "down", "last_trade_price": 106.51, "last_trade_time": "2026-10-23T14:00:16", "percent_change": 2.48244, "prev_day_close": 103.930000305176}, {"option": "QQQ261127P00605000", "bid": 2.74, "bid_size": 79.0, "ask": 2.77, "ask_size": 288.0, "iv": 0.3671, "open_interest": 315.0, "volume": 2.0, "delta": -0.0748, "gamma": 0.0018, "vega": 0.3134, "theta": -0.1597, "rho": -0.0499, "theo": 2.7568, "change": -0.33, "open": 3.17, "high": 3.17, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-23T14:24:42", "percent_change": -10.6109, "prev_day_close": 3.11000001430512}, {"option": "QQQ261127C00610000", "bid": 101.28, "bid_size": 30.0, "ask": 101.8, "ask_size": 30.0, "iv": 0.3613, "open_interest": 10.0, "volume": 6.0, "delta": 0.9182, "gamma": 0.0019, "vega": 0.3338, "theta": -0.1668, "rho": 0.5397, "theo": 101.5101, "change": 1.82, "open": 102.61, "high": 102.61, "low": 101.05, "tick": "down", "last_trade_price": 101.07, "last_trade_time": "2026-10-23T13:23:45", "percent_change": 1.83375, "prev_day_close": 99.25}, {"option": "QQQ261127P00610000", "bid": 2.99, "bid_size": 119.0, "ask": 3.03, "ask_size": 227.0, "iv": 0.3604, "open_interest": 154.0, "volume": 17.0, "delta": -0.0819, "gamma": 0.0019, "vega": 0.3363, "theta": -0.168, "rho": -0.0542, "theo": 3.0109, "change": -0.31, "open": 3.29, "high": 3.29, "low": 2.68, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-10-23T13:09:10", "percent_change": -9.11765, "prev_day_close": 3.39999997615814}, {"option": "QQQ261127C00615000", "bid": 96.42, "bid_size": 30.0, "ask": 97.04, "ask_size": 30.0, "iv": 0.3512, "open_interest": 5.0, "volume": 12.0, "delta": 0.9106, "gamma": 0.0021, "vega": 0.357, "theta": -0.1754, "rho": 0.539, "theo": 96.811, "change": 3.32, "open": 97.8, "high": 97.8, "low": 96.07, "tick": "down", "last_trade_price": 97.14, "last_trade_time": "2026-10-23T14:00:08", "percent_change": 3.53869, "prev_day_close": 93.8199996948242}, {"option": "QQQ261127P00615000", "bid": 3.28, "bid_size": 30.0, "ask": 3.31, "ask_size": 247.0, "iv": 0.3534, "open_interest": 68.0, "volume": 21.0, "delta": -0.0897, "gamma": 0.0021, "vega": 0.3587, "theta": -0.1767, "rho": -0.0587, "theo": 3.2932, "change": -0.4, "open": 3.6, "high": 3.6, "low": 2.92, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-10-23T14:31:29", "percent_change": -10.7817, "prev_day_close": 3.71000003814697}, {"option": "QQQ261127C00620000", "bid": 91.9, "bid_size": 43.0, "ask": 92.35, "ask_size": 30.0, "iv": 0.3462, "open_interest": 7.0, "volume": 23.0, "delta": 0.9021, "gamma": 0.0023, "vega": 0.3818, "theta": -0.1842, "rho": 0.5377, "theo": 92.1424, "change": 2.24, "open": 89.88, "high": 91.82, "low": 89.88, "tick": "no_change", "last_trade_price": 91.4, "last_trade_time": "2026-10-23T13:44:19", "percent_change": 2.51234, "prev_day_close": 89.1599998474121}, {"option": "QQQ261127P00620000", "bid": 3.59, "bid_size": 30.0, "ask": 3.62, "ask_size": 268.0, "iv": 0.3466, "open_interest": 150.0, "volume": 40.0, "delta": -0.0982, "gamma": 0.0023, "vega": 0.3829, "theta": -0.1857, "rho": -0.0646, "theo": 3.605, "change": -0.33, "open": 4.23, "high": 4.23, "low": 3.3, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-10-23T13:38:27", "percent_change": -8.12808, "prev_day_close": 4.05999994277954}, {"option": "QQQ261127C00625000", "bid": 87.02, "bid_size": 51.0, "ask": 87.72, "ask_size": 30.0, "iv": 0.3365, "open_interest": 1.0, "volume": 134.0, "delta": 0.8928, "gamma": 0.0025, "vega": 0.4077, "theta": -0.1934, "rho": 0.5358, "theo": 87.5083, "change": 2.455, "open": 86.89, "high": 89.08, "low": 85.42, "tick": "up", "last_trade_price": 87.85, "last_trade_time": "2026-10-23T14:00:00", "percent_change": 2.87488, "prev_day_close": 85.3949966430664}, {"option": "QQQ261127P00625000", "bid": 3.92, "bid_size": 175.0, "ask": 3.97, "ask_size": 232.0, "iv": 0.3398, "open_interest": 151.0, "volume": 31.0, "delta": -0.1076, "gamma": 0.0025, "vega": 0.4109, "theta": -0.195, "rho": -0.0711, "theo": 3.9507, "change": -0.36, "open": 4.26, "high": 4.26, "low": 3.55, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-23T13:29:07", "percent_change": -8.07174, "prev_day_close": 4.45999979972839}, {"option": "QQQ261127C00630000", "bid": 82.43, "bid_size": 30.0, "ask": 83.11, "ask_size": 30.0, "iv": 0.33, "open_interest": 1.0, "volume": 78.0, "delta": 0.8824, "gamma": 0.0027, "vega": 0.4349, "theta": -0.2028, "rho": 0.5332, "theo": 82.912, "change": 1.17, "open": 84.58, "high": 84.81, "low": 81.88, "tick": "down", "last_trade_price": 82.02, "last_trade_time": "2026-10-23T13:44:07", "percent_change": 1.44713, "prev_day_close": 80.8499984741211}, {"option": "QQQ261127P00630000", "bid": 4.32, "bid_size": 30.0, "ask": 4.35, "ask_size": 222.0, "iv": 0.3332, "open_interest": 240.0, "volume": 160.0, "delta": -0.1181, "gamma": 0.0027, "vega": 0.4377, "theta": -0.2046, "rho": -0.0766, "theo": 4.3381, "change": -0.485, "open": 4.92, "high": 5.08, "low": 3.89, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-10-23T13:56:03", "percent_change": -9.90807, "prev_day_close": 4.89499998092651}, {"option": "QQQ261127C00635000", "bid": 77.87, "bid_size": 43.0, "ask": 78.47, "ask_size": 30.0, "iv": 0.3226, "open_interest": 1.0, "volume": 92.0, "delta": 0.8711, "gamma": 0.0029, "vega": 0.464, "theta": -0.2125, "rho": 0.5298, "theo": 78.3581, "change": 1.82, "open": 74.82, "high": 80.08, "low": 74.82, "tick": "down", "last_trade_price": 78.19, "last_trade_time": "2026-10-23T13:50:00", "percent_change": 2.38313, "prev_day_close": 76.370002746582}, {"option": "QQQ261127P00635000", "bid": 4.74, "bid_size": 61.0, "ask": 4.78, "ask_size": 201.0, "iv": 0.3266, "open_interest": 197.0, "volume": 43.0, "delta": -0.1296, "gamma": 0.003, "vega": 0.4657, "theta": -0.2145, "rho": -0.0842, "theo": 4.767, "change": -0.615, "open": 5.39, "high": 5.4, "low": 4.23, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-10-23T13:06:20", "percent_change": -11.4419, "prev_day_close": 5.375}, {"option": "QQQ261127C00640000", "bid": 73.62, "bid_size": 30.0, "ask": 73.96, "ask_size": 30.0, "iv": 0.3189, "open_interest": 20.0, "volume": 56.0, "delta": 0.8586, "gamma": 0.0032, "vega": 0.4942, "theta": -0.2223, "rho": 0.5255, "theo": 73.8521, "change": 2.505, "open": 75.15, "high": 75.51, "low": 72.88, "tick": "down", "last_trade_price": 73.65, "last_trade_time": "2026-10-23T14:20:49", "percent_change": 3.52098, "prev_day_close": 71.1450004577637}, {"option": "QQQ261127P00640000", "bid": 5.22, "bid_size": 30.0, "ask": 5.26, "ask_size": 177.0, "iv": 0.3201, "open_interest": 689.0, "volume": 37.0, "delta": -0.1422, "gamma": 0.0032, "vega": 0.497, "theta": -0.2244, "rho": -0.0929, "theo": 5.2426, "change": -0.555, "open": 5.85, "high": 5.94, "low": 4.86, "tick": "no_change", "last_trade_price": 5.37, "last_trade_time": "2026-10-23T13:41:43", "percent_change": -9.36709, "prev_day_close": 5.92499995231628}, {"option": "QQQ261127C00645000", "bid": 68.96, "bid_size": 69.0, "ask": 69.5, "ask_size": 30.0, "iv": 0.3105, "open_interest": 52.0, "volume": 68.0, "delta": 0.8449, "gamma": 0.0034, "vega": 0.5252, "theta": -0.2322, "rho": 0.5204, "theo": 69.3991, "change": 3.1, "open": 68.45, "high": 71.05, "low": 68.34, "tick": "down", "last_trade_price": 69.88, "last_trade_time": "2026-10-23T13:59:28", "percent_change": 4.64211, "prev_day_close": 66.7799987792969}, {"option": "QQQ261127P00645000", "bid": 5.75, "bid_size": 30.0, "ask": 5.79, "ask_size": 236.0, "iv": 0.3136, "open_interest": 341.0, "volume": 41.0, "delta": -0.1562, "gamma": 0.0035, "vega": 0.5289, "theta": -0.2345, "rho": -0.1002, "theo": 5.7757, "change": -0.735, "open": 6.7, "high": 6.71, "low": 5.24, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-10-23T14:23:22", "percent_change": -11.2644, "prev_day_close": 6.52499985694885}, {"option": "QQQ261127C00650000", "bid": 64.54, "bid_size": 45.0, "ask": 65.11, "ask_size": 30.0, "iv": 0.3041, "open_interest": 48.0, "volume": 75.0, "delta": 0.8298, "gamma": 0.0037, "vega": 0.5578, "theta": -0.242, "rho": 0.5142, "theo": 65.0047, "change": 2.765, "open": 64.3, "high": 66.92, "low": 63.77, "tick": "down", "last_trade_price": 65.23, "last_trade_time": "2026-10-23T13:59:45", "percent_change": 4.42648, "prev_day_close": 62.4650001525879}, {"option": "QQQ261127P00650000", "bid": 6.34, "bid_size": 30.0, "ask": 6.38, "ask_size": 158.0, "iv": 0.3072, "open_interest": 1946.0, "volume": 80.0, "delta": -0.1715, "gamma": 0.0038, "vega": 0.56, "theta": -0.2446, "rho": -0.1101, "theo": 6.3672, "change": -0.765, "open": 6.7, "high": 6.8, "low": 5.7, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-10-23T13:48:08", "percent_change": -10.662, "prev_day_close": 7.17499995231628}, {"option": "QQQ261127C00655000", "bid": 60.22, "bid_size": 78.0, "ask": 60.86, "ask_size": 30.0, "iv": 0.2987, "open_interest": 43.0, "volume": 144.0, "delta": 0.8132, "gamma": 0.004, "vega": 0.5911, "theta": -0.2517, "rho": 0.5068, "theo": 60.6766, "change": 2.29, "open": 60.02, "high": 62.5, "low": 59.09, "tick": "down", "last_trade_price": 60.58, "last_trade_time": "2026-10-23T13:50:26", "percent_change": 3.92863, "prev_day_close": 58.2899990081787}, {"option": "QQQ261127P00655000", "bid": 6.98, "bid_size": 123.0, "ask": 7.04, "ask_size": 154.0, "iv": 0.301, "open_interest": 556.0, "volume": 93.0, "delta": -0.188, "gamma": 0.0041, "vega": 0.5945, "theta": -0.2544, "rho": -0.1215, "theo": 7.0125, "change": -0.81, "open": 7.66, "high": 7.66, "low": 6.36, "tick": "down", "last_trade_price": 7.11, "last_trade_time": "2026-10-23T13:46:44", "percent_change": -10.2273, "prev_day_close": 7.91999983787537}, {"option": "QQQ261127C00660000", "bid": 56.1, "bid_size": 44.0, "ask": 56.58, "ask_size": 45.0, "iv": 0.2935, "open_interest": 20.0, "volume": 79.0, "delta": 0.795, "gamma": 0.0044, "vega": 0.6246, "theta": -0.2612, "rho": 0.4985, "theo": 56.4215, "change": 2.4, "open": 55.8, "high": 58.57, "low": 55.7, "tick": "no_change", "last_trade_price": 56.44, "last_trade_time": "2026-10-23T14:07:30", "percent_change": 4.44116, "prev_day_close": 54.0399990081787}, {"option": "QQQ261127P00660000", "bid": 7.71, "bid_size": 59.0, "ask": 7.78, "ask_size": 191.0, "iv": 0.2946, "open_interest": 598.0, "volume": 88.0, "delta": -0.2068, "gamma": 0.0044, "vega": 0.6284, "theta": -0.2643, "rho": -0.1308, "theo": 7.7596, "change": -0.93, "open": 8.7, "high": 9.02, "low": 6.95, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-10-23T14:30:48", "percent_change": -10.6286, "prev_day_close": 8.75}, {"option": "QQQ261127C00665000", "bid": 51.91, "bid_size": 73.0, "ask": 52.35, "ask_size": 30.0, "iv": 0.2868, "open_interest": 20.0, "volume": 82.0, "delta": 0.7751, "gamma": 0.0047, "vega": 0.6589, "theta": -0.2702, "rho": 0.4887, "theo": 52.2472, "change": 2.045, "open": 51.7, "high": 53.84, "low": 51.63, "tick": "down", "last_trade_price": 52.14, "last_trade_time": "2026-10-23T14:08:06", "percent_change": 4.08224, "prev_day_close": 50.0950012207031}, {"option": "QQQ261127P00665000", "bid": 8.53, "bid_size": 30.0, "ask": 8.59, "ask_size": 31.0, "iv": 0.2885, "open_interest": 518.0, "volume": 47.0, "delta": -0.227, "gamma": 0.0048, "vega": 0.6611, "theta": -0.2737, "rho": -0.1441, "theo": 8.5743, "change": -0.88, "open": 9.18, "high": 9.18, "low": 7.77, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-10-23T13:45:47", "percent_change": -9.10973, "prev_day_close": 9.65999984741211}, {"option": "QQQ261127C00670000", "bid": 47.77, "bid_size": 65.0, "ask": 48.31, "ask_size": 38.0, "iv": 0.2806, "open_interest": 78.0, "volume": 95.0, "delta": 0.7534, "gamma": 0.0051, "vega": 0.6926, "theta": -0.2786, "rho": 0.4775, "theo": 48.1637, "change": 1.905, "open": 45.18, "high": 49.76, "low": 45.18, "tick": "down", "last_trade_price": 48.04, "last_trade_time": "2026-10-23T13:50:14", "percent_change": 4.12919, "prev_day_close": 46.1350002288818}, {"option": "QQQ261127P00670000", "bid": 9.44, "bid_size": 30.0, "ask": 9.5, "ask_size": 29.0, "iv": 0.2824, "open_interest": 806.0, "volume": 322.0, "delta": -0.2491, "gamma": 0.0052, "vega": 0.6982, "theta": -0.2824, "rho": -0.1561, "theo": 9.4811, "change": -1.105, "open": 10.51, "high": 10.93, "low": 8.61, "tick": "no_change", "last_trade_price": 9.57, "last_trade_time": "2026-10-23T14:32:02", "percent_change": -10.3513, "prev_day_close": 10.6749997138977}, {"option": "QQQ261127C00675000", "bid": 43.91, "bid_size": 68.0, "ask": 44.29, "ask_size": 30.0, "iv": 0.2753, "open_interest": 20.0, "volume": 54.0, "delta": 0.7298, "gamma": 0.0054, "vega": 0.7255, "theta": -0.2862, "rho": 0.4651, "theo": 44.1792, "change": 1.84, "open": 41.34, "high": 45.4, "low": 41.34, "tick": "down", "last_trade_price": 44.12, "last_trade_time": "2026-10-23T14:07:58", "percent_change": 4.35194, "prev_day_close": 42.2800006866455}, {"option": "QQQ261127P00675000", "bid": 10.44, "bid_size": 30.0, "ask": 10.51, "ask_size": 26.0, "iv": 0.2763, "open_interest": 759.0, "volume": 233.0, "delta": -0.2732, "gamma": 0.0055, "vega": 0.7285, "theta": -0.2904, "rho": -0.1696, "theo": 10.4945, "change": -1.155, "open": 11.56, "high": 11.61, "low": 9.63, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-10-23T14:15:22", "percent_change": -9.78399, "prev_day_close": 11.8050003051758}, {"option": "QQQ261127C00680000", "bid": 40.28, "bid_size": 60.0, "ask": 40.39, "ask_size": 30.0, "iv": 0.2707, "open_interest": 31.0, "volume": 100.0, "delta": 0.7037, "gamma": 0.0058, "vega": 0.7579, "theta": -0.2929, "rho": 0.4505, "theo": 40.2568, "change": 1.58, "open": 40.09, "high": 42.24, "low": 39.41, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-10-23T14:05:36", "percent_change": 4.10176, "prev_day_close": 38.5200004577637}, {"option": "QQQ261127P00680000", "bid": 11.56, "bid_size": 30.0, "ask": 11.64, "ask_size": 116.0, "iv": 0.2705, "open_interest": 978.0, "volume": 117.0, "delta": -0.2988, "gamma": 0.0059, "vega": 0.7599, "theta": -0.2971, "rho": -0.1857, "theo": 11.5865, "change": -1.33, "open": 13.3, "high": 13.3, "low": 10.5, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-10-23T13:57:17", "percent_change": -10.1916, "prev_day_close": 13.0500001907349}, {"option": "QQQ261127C00685000", "bid": 36.53, "bid_size": 9.0, "ask": 36.63, "ask_size": 74.0, "iv": 0.2647, "open_interest": 63.0, "volume": 25.0, "delta": 0.676, "gamma": 0.0062, "vega": 0.7872, "theta": -0.2982, "rho": 0.435, "theo": 36.5089, "change": 1.47, "open": 36.31, "high": 38.01, "low": 35.96, "tick": "down", "last_trade_price": 36.36, "last_trade_time": "2026-10-23T13:41:55", "percent_change": 4.21324, "prev_day_close": 34.8900012969971}, {"option": "QQQ261127P00685000", "bid": 12.82, "bid_size": 30.0, "ask": 12.89, "ask_size": 124.0, "iv": 0.2646, "open_interest": 569.0, "volume": 74.0, "delta": -0.3271, "gamma": 0.0063, "vega": 0.7896, "theta": -0.3027, "rho": -0.1984, "theo": 12.8355, "change": -1.335, "open": 13.95, "high": 13.95, "low": 11.8, "tick": "up", "last_trade_price": 13.09, "last_trade_time": "2026-10-23T13:19:36", "percent_change": -9.25476, "prev_day_close": 14.4249997138977}, {"option": "QQQ261127C00690000", "bid": 32.91, "bid_size": 30.0, "ask": 33.02, "ask_size": 30.0, "iv": 0.2589, "open_interest": 30.0, "volume": 19.0, "delta": 0.6466, "gamma": 0.0065, "vega": 0.8137, "theta": -0.3016, "rho": 0.4179, "theo": 32.9342, "change": 1.53, "open": 32.05, "high": 34.17, "low": 31.85, "tick": "down", "last_trade_price": 32.93, "last_trade_time": "2026-10-23T13:50:33", "percent_change": 4.87261, "prev_day_close": 31.3999996185303}, {"option": "QQQ261127P00690000", "bid": 14.18, "bid_size": 48.0, "ask": 14.27, "ask_size": 132.0, "iv": 0.2587, "open_interest": 898.0, "volume": 1111.0, "delta": -0.3575, "gamma": 0.0067, "vega": 0.8152, "theta": -0.3069, "rho": -0.2178, "theo": 14.2112, "change": -1.745, "open": 16.01, "high": 16.51, "low": 13.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-10-23T13:58:18", "percent_change": -10.9439, "prev_day_close": 15.9450001716614}, {"option": "QQQ261127C00695000", "bid": 29.44, "bid_size": 62.0, "ask": 29.56, "ask_size": 30.0, "iv": 0.2528, "open_interest": 57.0, "volume": 5.0, "delta": 0.6146, "gamma": 0.0069, "vega": 0.8365, "theta": -0.3035, "rho": 0.3991, "theo": 29.4631, "change": 1.6, "open": 28.0, "high": 30.86, "low": 28.0, "tick": "no_change", "last_trade_price": 29.68, "last_trade_time": "2026-10-23T11:46:35", "percent_change": 5.69801, "prev_day_close": 28.0799999237061}, {"option": "QQQ261127P00695000", "bid": 15.71, "bid_size": 30.0, "ask": 15.81, "ask_size": 105.0, "iv": 0.2528, "open_interest": 564.0, "volume": 197.0, "delta": -0.3903, "gamma": 0.007, "vega": 0.8383, "theta": -0.3093, "rho": -0.2308, "theo": 15.7475, "change": -1.66, "open": 17.7, "high": 18.3, "low": 14.46, "tick": "up", "last_trade_price": 15.96, "last_trade_time": "2026-10-23T14:25:08", "percent_change": -9.42111, "prev_day_close": 17.6199998855591}, {"option": "QQQ261127C00700000", "bid": 26.13, "bid_size": 14.0, "ask": 26.23, "ask_size": 30.0, "iv": 0.2472, "open_interest": 190.0, "volume": 21.0, "delta": 0.5806, "gamma": 0.0072, "vega": 0.8546, "theta": -0.3034, "rho": 0.3784, "theo": 26.1523, "change": 1.765, "open": 24.0, "high": 27.38, "low": 24.0, "tick": "no_change", "last_trade_price": 26.65, "last_trade_time": "2026-10-23T12:33:13", "percent_change": 7.09263, "prev_day_close": 24.8849992752075}, {"option": "QQQ261127P00700000", "bid": 17.41, "bid_size": 30.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.2472, "open_interest": 1151.0, "volume": 603.0, "delta": -0.4251, "gamma": 0.0074, "vega": 0.8551, "theta": -0.3097, "rho": -0.2511, "theo": 17.4393, "change": -2.03, "open": 19.67, "high": 19.67, "low": 16.01, "tick": "down", "last_trade_price": 17.43, "last_trade_time": "2026-10-23T14:33:19", "percent_change": -10.4317, "prev_day_close": 19.460000038147}, {"option": "QQQ261127C00705000", "bid": 22.99, "bid_size": 15.0, "ask": 23.09, "ask_size": 56.0, "iv": 0.2416, "open_interest": 181.0, "volume": 221.0, "delta": 0.5445, "gamma": 0.0075, "vega": 0.8668, "theta": -0.3009, "rho": 0.3564, "theo": 23.0178, "change": 0.855, "open": 21.62, "high": 24.0, "low": 21.62, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-10-23T14:23:53", "percent_change": 3.905, "prev_day_close": 21.8949995040894}, {"option": "QQQ261127P00705000", "bid": 19.27, "bid_size": 30.0, "ask": 19.38, "ask_size": 88.0, "iv": 0.2414, "open_interest": 671.0, "volume": 412.0, "delta": -0.4622, "gamma": 0.0076, "vega": 0.8659, "theta": -0.3078, "rho": -0.2641, "theo": 19.3226, "change": -1.92, "open": 21.61, "high": 21.98, "low": 17.9, "tick": "up", "last_trade_price": 19.56, "last_trade_time": "2026-10-23T14:25:08", "percent_change": -8.93855, "prev_day_close": 21.4799995422363}, {"option": "QQQ261127C00710000", "bid": 20.03, "bid_size": 96.0, "ask": 20.13, "ask_size": 81.0, "iv": 0.236, "open_interest": 247.0, "volume": 186.0, "delta": 0.5066, "gamma": 0.0077, "vega": 0.872, "theta": -0.2959, "rho": 0.3327, "theo": 20.0725, "change": 0.92, "open": 18.14, "high": 21.25, "low": 18.08, "tick": "up", "last_trade_price": 19.99, "last_trade_time": "2026-10-23T14:32:34", "percent_change": 4.82433, "prev_day_close": 19.0699996948242}, {"option": "QQQ261127P00710000", "bid": 21.34, "bid_size": 30.0, "ask": 21.45, "ask_size": 131.0, "iv": 0.236, "open_interest": 739.0, "volume": 284.0, "delta": -0.5012, "gamma": 0.0079, "vega": 0.8696, "theta": -0.3037, "rho": -0.2824, "theo": 21.3898, "change": -2.32, "open": 24.04, "high": 24.16, "low": 19.82, "tick": "down", "last_trade_price": 21.41, "last_trade_time": "2026-10-23T14:33:18", "percent_change": -9.77666, "prev_day_close": 23.7300004959106}, {"option": "QQQ261127C00713000", "bid": 18.36, "bid_size": 13.0, "ask": 18.43, "ask_size": 30.0, "iv": 0.2326, "open_interest": 44.0, "volume": 38.0, "delta": 0.4831, "gamma": 0.0078, "vega": 0.8715, "theta": -0.2917, "rho": 0.318, "theo": 18.4031, "change": 0.66, "open": 18.42, "high": 19.27, "low": 17.73, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-10-23T13:36:03", "percent_change": 3.77358, "prev_day_close": 17.4900007247925}, {"option": "QQQ261127P00713000", "bid": 22.68, "bid_size": 30.0, "ask": 22.79, "ask_size": 7.0, "iv": 0.2327, "open_interest": 13.0, "volume": 20.0, "delta": -0.5255, "gamma": 0.008, "vega": 0.8664, "theta": -0.2998, "rho": -0.29, "theo": 22.7403, "change": -1.55, "open": 23.05, "high": 24.51, "low": 21.21, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-10-23T13:15:55", "percent_change": -6.16302, "prev_day_close": 25.1499996185303}, {"option": "QQQ261127C00714000", "bid": 17.81, "bid_size": 103.0, "ask": 17.91, "ask_size": 103.0, "iv": 0.2316, "open_interest": 28.0, "volume": 26.0, "delta": 0.4752, "gamma": 0.0078, "vega": 0.8706, "theta": -0.29, "rho": 0.313, "theo": 17.8634, "change": 1.09, "open": 17.85, "high": 18.65, "low": 17.61, "tick": "up", "last_trade_price": 18.07, "last_trade_time": "2026-10-23T13:58:05", "percent_change": 6.41931, "prev_day_close": 16.9800004959106}, {"option": "QQQ261127P00714000", "bid": 23.14, "bid_size": 30.0, "ask": 23.26, "ask_size": 96.0, "iv": 0.2316, "open_interest": 26.0, "volume": 26.0, "delta": -0.5337, "gamma": 0.008, "vega": 0.8653, "theta": -0.2983, "rho": -0.2929, "theo": 23.2078, "change": -1.545, "open": 25.39, "high": 25.41, "low": 21.75, "tick": "up", "last_trade_price": 24.09, "last_trade_time": "2026-10-23T13:15:56", "percent_change": -6.02691, "prev_day_close": 25.6349992752075}, {"option": "QQQ261127C00715000", "bid": 17.29, "bid_size": 78.0, "ask": 17.36, "ask_size": 70.0, "iv": 0.2304, "open_interest": 402.0, "volume": 65.0, "delta": 0.4672, "gamma": 0.0078, "vega": 0.8695, "theta": -0.2883, "rho": 0.308, "theo": 17.3321, "change": 0.905, "open": 16.25, "high": 18.24, "low": 16.25, "tick": "no_change", "last_trade_price": 17.38, "last_trade_time": "2026-10-23T13:58:03", "percent_change": 5.49317, "prev_day_close": 16.4750003814697}, {"option": "QQQ261127P00715000", "bid": 23.61, "bid_size": 30.0, "ask": 23.73, "ask_size": 7.0, "iv": 0.2306, "open_interest": 573.0, "volume": 31.0, "delta": -0.542, "gamma": 0.0081, "vega": 0.8643, "theta": -0.2967, "rho": -0.2968, "theo": 23.6827, "change": -1.845, "open": 24.15, "high": 24.62, "low": 22.2, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-10-23T13:35:58", "percent_change": -7.0568, "prev_day_close": 26.1450004577637}, {"option": "QQQ261127C00716000", "bid": 16.76, "bid_size": 92.0, "ask": 16.84, "ask_size": 2.0, "iv": 0.2296, "open_interest": 165.0, "volume": 23.0, "delta": 0.4592, "gamma": 0.0079, "vega": 0.8679, "theta": -0.2865, "rho": 0.303, "theo": 16.8095, "change": 0.895, "open": 16.94, "high": 17.66, "low": 16.34, "tick": "up", "last_trade_price": 16.86, "last_trade_time": "2026-10-23T13:58:03", "percent_change": 5.60601, "prev_day_close": 15.9650001525879}, {"option": "QQQ261127P00716000", "bid": 24.1, "bid_size": 30.0, "ask": 24.22, "ask_size": 81.0, "iv": 0.2296, "open_interest": 138.0, "volume": 20.0, "delta": -0.5503, "gamma": 0.0081, "vega": 0.8628, "theta": -0.295, "rho": -0.3018, "theo": 24.1652, "change": -1.92, "open": 24.9, "high": 24.9, "low": 22.65, "tick": "up", "last_trade_price": 24.73, "last_trade_time": "2026-10-23T13:10:08", "percent_change": -7.2045, "prev_day_close": 26.6499996185303}, {"option": "QQQ261127C00717000", "bid": 16.25, "bid_size": 14.0, "ask": 16.34, "ask_size": 82.0, "iv": 0.2285, "open_interest": 22.0, "volume": 20.0, "delta": 0.4511, "gamma": 0.0079, "vega": 0.866, "theta": -0.2845, "rho": 0.2978, "theo": 16.2956, "change": 0.775, "open": 16.19, "high": 17.26, "low": 15.84, "tick": "down", "last_trade_price": 16.27, "last_trade_time": "2026-10-23T13:12:07", "percent_change": 5.00161, "prev_day_close": 15.4949998855591}, {"option": "QQQ261127P00717000", "bid": 24.59, "bid_size": 30.0, "ask": 24.71, "ask_size": 7.0, "iv": 0.2286, "open_interest": 110.0, "volume": 15.0, "delta": -0.5587, "gamma": 0.0081, "vega": 0.861, "theta": -0.2932, "rho": -0.3051, "theo": 24.6557, "change": -1.83, "open": 26.44, "high": 26.44, "low": 23.13, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-10-23T13:29:40", "percent_change": -6.73289, "prev_day_close": 27.1799993515015}, {"option": "QQQ261127C00718000", "bid": 15.74, "bid_size": 73.0, "ask": 15.82, "ask_size": 87.0, "iv": 0.2274, "open_interest": 42.0, "volume": 50.0, "delta": 0.443, "gamma": 0.0079, "vega": 0.8637, "theta": -0.2825, "rho": 0.2925, "theo": 15.7908, "change": 0.89, "open": 14.5, "high": 16.92, "low": 14.5, "tick": "up", "last_trade_price": 15.91, "last_trade_time": "2026-10-23T13:58:03", "percent_change": 5.92543, "prev_day_close": 15.0199999809265}, {"option": "QQQ261127P00718000", "bid": 25.09, "bid_size": 30.0, "ask": 25.21, "ask_size": 7.0, "iv": 0.2276, "open_interest": 136.0, "volume": 19.0, "delta": -0.5671, "gamma": 0.0081, "vega": 0.8577, "theta": -0.2914, "rho": -0.3051, "theo": 25.1555, "change": -3.955, "open": 27.99, "high": 28.05, "low": 23.75, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-10-23T10:57:48", "percent_change": -14.2754, "prev_day_close": 27.7050008773804}, {"option": "QQQ261127C00719000", "bid": 15.25, "bid_size": 19.0, "ask": 15.33, "ask_size": 68.0, "iv": 0.2264, "open_interest": 38.0, "volume": 60.0, "delta": 0.4349, "gamma": 0.0079, "vega": 0.861, "theta": -0.2803, "rho": 0.2872, "theo": 15.295, "change": 0.72, "open": 14.13, "high": 16.15, "low": 14.13, "tick": "down", "last_trade_price": 15.27, "last_trade_time": "2026-10-23T13:22:26", "percent_change": 4.94845, "prev_day_close": 14.5500001907349}, {"option": "QQQ261127P00719000", "bid": 25.6, "bid_size": 94.0, "ask": 25.73, "ask_size": 94.0, "iv": 0.2266, "open_interest": 104.0, "volume": 2.0, "delta": -0.5756, "gamma": 0.0082, "vega": 0.8536, "theta": -0.2895, "rho": -0.3074, "theo": 25.6657, "change": -1.01, "open": 27.26, "high": 27.26, "low": 27.26, "tick": "down", "last_trade_price": 27.26, "last_trade_time": "2026-10-23T09:55:02", "percent_change": -3.57269, "prev_day_close": 28.2699995040894}, {"option": "QQQ261127C00720000", "bid": 14.76, "bid_size": 109.0, "ask": 14.85, "ask_size": 30.0, "iv": 0.2254, "open_interest": 1919.0, "volume": 291.0, "delta": 0.4267, "gamma": 0.0079, "vega": 0.858, "theta": -0.278, "rho": 0.282, "theo": 14.8083, "change": 0.49, "open": 14.16, "high": 15.72, "low": 13.87, "tick": "no_change", "last_trade_price": 14.58, "last_trade_time": "2026-10-23T14:25:59", "percent_change": 3.47764, "prev_day_close": 14.0900001525879}, {"option": "QQQ261127P00720000", "bid": 26.13, "bid_size": 30.0, "ask": 26.25, "ask_size": 7.0, "iv": 0.2257, "open_interest": 578.0, "volume": 77.0, "delta": -0.5841, "gamma": 0.0082, "vega": 0.8491, "theta": -0.2874, "rho": -0.3097, "theo": 26.1863, "change": -1.925, "open": 27.29, "high": 27.8, "low": 25.1, "tick": "down", "last_trade_price": 26.87, "last_trade_time": "2026-10-23T13:35:58", "percent_change": -6.68519, "prev_day_close": 28.7950000762939}, {"option": "QQQ261127C00721000", "bid": 14.28, "bid_size": 143.0, "ask": 14.36, "ask_size": 92.0, "iv": 0.2246, "open_interest": 30.0, "volume": 12.0, "delta": 0.4183, "gamma": 0.0079, "vega": 0.8545, "theta": -0.2761, "rho": 0.2765, "theo": 14.3449, "change": 1.3, "open": 13.92, "high": 15.4, "low": 13.91, "tick": "up", "last_trade_price": 14.94, "last_trade_time": "2026-10-23T12:48:59", "percent_change": 9.53079, "prev_day_close": 13.6399998664856}, {"option": "QQQ261127P00721000", "bid": 26.66, "bid_size": 30.0, "ask": 26.78, "ask_size": 8.0, "iv": 0.2247, "open_interest": 112.0, "volume": 37.0, "delta": -0.5929, "gamma": 0.0082, "vega": 0.842, "theta": -0.2856, "rho": -0.3118, "theo": 26.7947, "change": -2.775, "open": 29.14, "high": 30.14, "low": 26.58, "tick": "no_change", "last_trade_price": 26.58, "last_trade_time": "2026-10-23T12:52:56", "percent_change": -9.45325, "prev_day_close": 29.3550004959106}, {"option": "QQQ261127C00722000", "bid": 13.82, "bid_size": 15.0, "ask": 13.88, "ask_size": 30.0, "iv": 0.2236, "open_interest": 134.0, "volume": 3.0, "delta": 0.4101, "gamma": 0.0079, "vega": 0.8508, "theta": -0.2736, "rho": 0.2713, "theo": 13.8766, "change": 0.85, "open": 12.5, "high": 14.05, "low": 12.5, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-10-23T11:17:26", "percent_change": 6.4394, "prev_day_close": 13.1999998092651}, {"option": "QQQ261127P00722000", "bid": 27.2, "bid_size": 30.0, "ask": 27.32, "ask_size": 8.0, "iv": 0.2237, "open_interest": 88.0, "volume": 18.0, "delta": -0.6014, "gamma": 0.0082, "vega": 0.8386, "theta": -0.2832, "rho": -0.3136, "theo": 27.3375, "change": -1.12, "open": 30.44, "high": 30.71, "low": 28.68, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-10-23T09:46:09", "percent_change": -3.74332, "prev_day_close": 29.9200000762939}, {"option": "QQQ261127C00723000", "bid": 13.36, "bid_size": 21.0, "ask": 13.42, "ask_size": 30.0, "iv": 0.2226, "open_interest": 55.0, "volume": 11.0, "delta": 0.4018, "gamma": 0.0079, "vega": 0.8467, "theta": -0.271, "rho": 0.2661, "theo": 13.4174, "change": 0.965, "open": 12.0, "high": 13.73, "low": 12.0, "tick": "up", "last_trade_price": 13.73, "last_trade_time": "2026-10-23T11:47:13", "percent_change": 7.55973, "prev_day_close": 12.7650003433228}, {"option": "QQQ261127P00723000", "bid": 27.75, "bid_size": 30.0, "ask": 27.88, "ask_size": 80.0, "iv": 0.2226, "open_interest": 322.0, "volume": 3.0, "delta": -0.6098, "gamma": 0.0082, "vega": 0.8349, "theta": -0.2803, "rho": -0.3163, "theo": 27.8147, "change": -3.64, "open": 26.02, "high": 26.96, "low": 26.02, "tick": "down", "last_trade_price": 26.87, "last_trade_time": "2026-10-23T12:36:41", "percent_change": -11.9305, "prev_day_close": 30.5099992752075}, {"option": "QQQ261127C00724000", "bid": 12.91, "bid_size": 16.0, "ask": 12.97, "ask_size": 30.0, "iv": 0.2217, "open_interest": 50.0, "volume": 9.0, "delta": 0.3936, "gamma": 0.0079, "vega": 0.8423, "theta": -0.2684, "rho": 0.2609, "theo": 12.9673, "change": 0.47, "open": 12.46, "high": 13.44, "low": 12.46, "tick": "down", "last_trade_price": 12.81, "last_trade_time": "2026-10-23T14:23:46", "percent_change": 3.80875, "prev_day_close": 12.3400001525879}, {"option": "QQQ261127P00724000", "bid": 28.31, "bid_size": 30.0, "ask": 28.44, "ask_size": 8.0, "iv": 0.2219, "open_interest": 360.0, "volume": 24.0, "delta": -0.6186, "gamma": 0.0082, "vega": 0.8307, "theta": -0.2783, "rho": -0.3212, "theo": 28.4469, "change": -4.55, "open": 30.32, "high": 30.32, "low": 26.56, "tick": "no_change", "last_trade_price": 26.56, "last_trade_time": "2026-10-23T10:56:16", "percent_change": -14.6255, "prev_day_close": 31.1099996566772}, {"option": "QQQ261127C00725000", "bid": 12.47, "bid_size": 113.0, "ask": 12.53, "ask_size": 84.0, "iv": 0.2207, "open_interest": 329.0, "volume": 45.0, "delta": 0.3854, "gamma": 0.0079, "vega": 0.8374, "theta": -0.2656, "rho": 0.2555, "theo": 12.5266, "change": 0.325, "open": 11.58, "high": 13.24, "low": 11.57, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-10-23T13:26:23", "percent_change": 2.72537, "prev_day_close": 11.9250001907349}, {"option": "QQQ261127P00725000", "bid": 28.87, "bid_size": 30.0, "ask": 29.01, "ask_size": 54.0, "iv": 0.2211, "open_interest": 310.0, "volume": 43.0, "delta": -0.6272, "gamma": 0.0082, "vega": 0.8262, "theta": -0.2758, "rho": -0.3225, "theo": 29.0139, "change": -2.185, "open": 31.56, "high": 32.77, "low": 27.65, "tick": "no_change", "last_trade_price": 29.45, "last_trade_time": "2026-10-23T13:52:41", "percent_change": -6.90691, "prev_day_close": 31.6350002288818}, {"option": "QQQ261127C00726000", "bid": 12.04, "bid_size": 112.0, "ask": 12.1, "ask_size": 30.0, "iv": 0.2199, "open_interest": 202.0, "volume": 17.0, "delta": 0.3772, "gamma": 0.0078, "vega": 0.8321, "theta": -0.2627, "rho": 0.2502, "theo": 12.0952, "change": 0.355, "open": 12.11, "high": 12.82, "low": 11.87, "tick": "up", "last_trade_price": 11.88, "last_trade_time": "2026-10-23T13:43:49", "percent_change": 3.08026, "prev_day_close": 11.5249996185303}, {"option": "QQQ261127P00726000", "bid": 29.46, "bid_size": 30.0, "ask": 29.59, "ask_size": 8.0, "iv": 0.2203, "open_interest": 118.0, "volume": 18.0, "delta": -0.6359, "gamma": 0.0082, "vega": 0.8199, "theta": -0.2732, "rho": -0.3221, "theo": 29.5906, "change": -3.66, "open": 31.82, "high": 31.85, "low": 28.38, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-10-23T12:47:19", "percent_change": -11.3806, "prev_day_close": 32.1599998474121}, {"option": "QQQ261127C00727000", "bid": 11.62, "bid_size": 117.0, "ask": 11.71, "ask_size": 101.0, "iv": 0.219, "open_interest": 105.0, "volume": 23.0, "delta": 0.3689, "gamma": 0.0078, "vega": 0.8264, "theta": -0.2597, "rho": 0.2447, "theo": 11.6735, "change": 0.575, "open": 12.19, "high": 12.3, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-23T14:07:37", "percent_change": 5.16854, "prev_day_close": 11.125}, {"option": "QQQ261127P00727000", "bid": 30.05, "bid_size": 30.0, "ask": 30.18, "ask_size": 8.0, "iv": 0.2191, "open_interest": 56.0, "volume": 6.0, "delta": -0.6444, "gamma": 0.0082, "vega": 0.8121, "theta": -0.2701, "rho": -0.3231, "theo": 30.105, "change": -4.11, "open": 32.74, "high": 32.74, "low": 28.69, "tick": "down", "last_trade_price": 28.69, "last_trade_time": "2026-10-23T12:11:18", "percent_change": -12.5305, "prev_day_close": 32.7999992370606}, {"option": "QQQ261127C00728000", "bid": 11.21, "bid_size": 119.0, "ask": 11.29, "ask_size": 121.0, "iv": 0.2181, "open_interest": 79.0, "volume": 58.0, "delta": 0.3607, "gamma": 0.0078, "vega": 0.8203, "theta": -0.2566, "rho": 0.2393, "theo": 11.2612, "change": 0.32, "open": 11.15, "high": 11.3, "low": 11.05, "tick": "no_change", "last_trade_price": 11.06, "last_trade_time": "2026-10-23T13:43:49", "percent_change": 2.97952, "prev_day_close": 10.7399997711182}, {"option": "QQQ261127P00728000", "bid": 30.65, "bid_size": 30.0, "ask": 30.79, "ask_size": 62.0, "iv": 0.2185, "open_interest": 98.0, "volume": 19.0, "delta": -0.6532, "gamma": 0.0081, "vega": 0.8039, "theta": -0.2677, "rho": -0.325, "theo": 30.777, "change": -3.65, "open": 33.37, "high": 33.37, "low": 29.78, "tick": "down", "last_trade_price": 29.78, "last_trade_time": "2026-10-23T11:15:20", "percent_change": -10.9183, "prev_day_close": 33.4300003051758}, {"option": "QQQ261127C00729000", "bid": 10.81, "bid_size": 125.0, "ask": 10.87, "ask_size": 30.0, "iv": 0.2172, "open_interest": 69.0, "volume": 17.0, "delta": 0.3525, "gamma": 0.0078, "vega": 0.8139, "theta": -0.2534, "rho": 0.234, "theo": 10.8586, "change": 0.53, "open": 10.04, "high": 11.36, "low": 10.04, "tick": "up", "last_trade_price": 10.89, "last_trade_time": "2026-10-23T14:06:53", "percent_change": 5.11583, "prev_day_close": 10.3599996566772}, {"option": "QQQ261127P00729000", "bid": 31.27, "bid_size": 30.0, "ask": 31.4, "ask_size": 8.0, "iv": 0.2174, "open_interest": 68.0, "volume": 11.0, "delta": -0.6617, "gamma": 0.0081, "vega": 0.7922, "theta": -0.2642, "rho": -0.3256, "theo": 31.3163, "change": -3.83, "open": 32.8, "high": 32.8, "low": 30.19, "tick": "down", "last_trade_price": 30.19, "last_trade_time": "2026-10-23T11:48:11", "percent_change": -11.2581, "prev_day_close": 34.019998550415}, {"option": "QQQ261127C00730000", "bid": 10.42, "bid_size": 127.0, "ask": 10.48, "ask_size": 102.0, "iv": 0.2164, "open_interest": 618.0, "volume": 139.0, "delta": 0.3443, "gamma": 0.0077, "vega": 0.8073, "theta": -0.2502, "rho": 0.2287, "theo": 10.4653, "change": 0.92, "open": 9.63, "high": 11.19, "low": 9.49, "tick": "up", "last_trade_price": 10.91, "last_trade_time": "2026-10-23T12:40:30", "percent_change": 9.20921, "prev_day_close": 9.98999977111816}, {"option": "QQQ261127P00730000", "bid": 31.89, "bid_size": 30.0, "ask": 32.02, "ask_size": 9.0, "iv": 0.2166, "open_interest": 147.0, "volume": 26.0, "delta": -0.6704, "gamma": 0.0081, "vega": 0.785, "theta": -0.2615, "rho": -0.3276, "theo": 32.0117, "change": -2.43, "open": 35.76, "high": 35.76, "low": 30.81, "tick": "no_change", "last_trade_price": 32.29, "last_trade_time": "2026-10-23T14:11:18", "percent_change": -6.99885, "prev_day_close": 34.7199993133545}, {"option": "QQQ261127C00731000", "bid": 10.03, "bid_size": 128.0, "ask": 10.09, "ask_size": 30.0, "iv": 0.2155, "open_interest": 49.0, "volume": 133.0, "delta": 0.3362, "gamma": 0.0077, "vega": 0.8003, "theta": -0.2468, "rho": 0.2235, "theo": 10.0815, "change": 0.37, "open": 9.3, "high": 10.6, "low": 9.3, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-23T13:56:02", "percent_change": 3.84216, "prev_day_close": 9.63000011444092}, {"option": "QQQ261127P00731000", "bid": 32.37, "bid_size": 30.0, "ask": 32.86, "ask_size": 41.0, "iv": 0.2159, "open_interest": 62.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0081, "vega": 0.7786, "theta": -0.2579, "rho": -0.3283, "theo": 32.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.45, "last_trade_time": "2026-10-22T14:19:54", "percent_change": 0.0, "prev_day_close": 35.3400001525879}, {"option": "QQQ261127C00732000", "bid": 9.66, "bid_size": 128.0, "ask": 9.72, "ask_size": 30.0, "iv": 0.2146, "open_interest": 261.0, "volume": 39.0, "delta": 0.328, "gamma": 0.0076, "vega": 0.7929, "theta": -0.2434, "rho": 0.2182, "theo": 9.7071, "change": 0.4, "open": 9.5, "high": 10.36, "low": 9.32, "tick": "no_change", "last_trade_price": 9.68, "last_trade_time": "2026-10-23T13:11:33", "percent_change": 4.31035, "prev_day_close": 9.27999973297119}, {"option": "QQQ261127P00732000", "bid": 33.0, "bid_size": 30.0, "ask": 33.48, "ask_size": 40.0, "iv": 0.2149, "open_interest": 67.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.008, "vega": 0.7719, "theta": -0.2547, "rho": -0.3311, "theo": 33.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.93, "last_trade_time": "2026-10-22T15:55:43", "percent_change": 0.0, "prev_day_close": 35.9799995422363}, {"option": "QQQ261127C00733000", "bid": 9.3, "bid_size": 157.0, "ask": 9.37, "ask_size": 8.0, "iv": 0.2136, "open_interest": 32.0, "volume": 14.0, "delta": 0.32, "gamma": 0.0076, "vega": 0.7853, "theta": -0.2395, "rho": 0.213, "theo": 9.3285, "change": 0.39, "open": 9.16, "high": 9.73, "low": 9.16, "tick": "no_change", "last_trade_price": 9.32, "last_trade_time": "2026-10-23T13:11:32", "percent_change": 4.3673, "prev_day_close": 8.92999982833862}, {"option": "QQQ261127P00733000", "bid": 33.66, "bid_size": 30.0, "ask": 34.15, "ask_size": 44.0, "iv": 0.2143, "open_interest": 45.0, "volume": 1.0, "delta": -0.6962, "gamma": 0.008, "vega": 0.7641, "theta": -0.2516, "rho": -0.3286, "theo": 33.8544, "change": -4.305, "open": 32.42, "high": 32.42, "low": 32.42, "tick": "down", "last_trade_price": 32.42, "last_trade_time": "2026-10-23T10:51:06", "percent_change": -11.7223, "prev_day_close": 36.7250003814697}, {"option": "QQQ261127C00734000", "bid": 8.95, "bid_size": 119.0, "ask": 9.02, "ask_size": 30.0, "iv": 0.213, "open_interest": 59.0, "volume": 31.0, "delta": 0.3119, "gamma": 0.0076, "vega": 0.777, "theta": -0.2363, "rho": 0.2076, "theo": 8.9867, "change": 0.355, "open": 8.36, "high": 9.61, "low": 8.36, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-10-23T14:08:53", "percent_change": 4.13031, "prev_day_close": 8.59500026702881}, {"option": "QQQ261127P00734000", "bid": 34.4, "bid_size": 30.0, "ask": 34.81, "ask_size": 30.0, "iv": 0.214, "open_interest": 75.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.008, "vega": 0.7539, "theta": -0.2485, "rho": -0.3286, "theo": 34.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.67, "last_trade_time": "2026-10-22T10:49:36", "percent_change": 0.0, "prev_day_close": 37.3599987030029}, {"option": "QQQ261127C00735000", "bid": 8.6, "bid_size": 149.0, "ask": 8.65, "ask_size": 2.0, "iv": 0.2119, "open_interest": 224.0, "volume": 22.0, "delta": 0.304, "gamma": 0.0075, "vega": 0.7686, "theta": -0.2322, "rho": 0.2024, "theo": 8.6275, "change": 0.245, "open": 7.9, "high": 9.27, "low": 7.75, "tick": "no_change", "last_trade_price": 8.53, "last_trade_time": "2026-10-23T14:28:42", "percent_change": 2.95715, "prev_day_close": 8.28499984741211}, {"option": "QQQ261127P00735000", "bid": 34.99, "bid_size": 30.0, "ask": 35.48, "ask_size": 65.0, "iv": 0.2127, "open_interest": 121.0, "volume": 2.0, "delta": -0.7134, "gamma": 0.0079, "vega": 0.7425, "theta": -0.2452, "rho": -0.3272, "theo": 35.181, "change": -4.255, "open": 37.0, "high": 37.0, "low": 33.83, "tick": "down", "last_trade_price": 33.83, "last_trade_time": "2026-10-23T11:52:44", "percent_change": -11.1724, "prev_day_close": 38.0850009918213}, {"option": "QQQ261127C00736000", "bid": 8.27, "bid_size": 127.0, "ask": 8.32, "ask_size": 128.0, "iv": 0.2112, "open_interest": 182.0, "volume": 22.0, "delta": 0.296, "gamma": 0.0074, "vega": 0.7596, "theta": -0.2285, "rho": 0.1971, "theo": 8.2914, "change": 0.42, "open": 7.71, "high": 8.59, "low": 7.71, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-10-23T14:01:53", "percent_change": 5.26976, "prev_day_close": 7.97000002861023}, {"option": "QQQ261127P00736000", "bid": 35.66, "bid_size": 30.0, "ask": 36.17, "ask_size": 30.0, "iv": 0.2119, "open_interest": 90.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.0079, "vega": 0.7314, "theta": -0.2418, "rho": -0.3294, "theo": 35.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-10-22T15:22:55", "percent_change": 0.0, "prev_day_close": 38.7349987030029}, {"option": "QQQ261127C00737000", "bid": 7.94, "bid_size": 30.0, "ask": 7.99, "ask_size": 30.0, "iv": 0.2103, "open_interest": 177.0, "volume": 35.0, "delta": 0.2882, "gamma": 0.0074, "vega": 0.7504, "theta": -0.2248, "rho": 0.1919, "theo": 7.9647, "change": 0.36, "open": 7.86, "high": 8.53, "low": 7.86, "tick": "no_change", "last_trade_price": 8.01, "last_trade_time": "2026-10-23T14:07:37", "percent_change": 4.70588, "prev_day_close": 7.64999985694885}, {"option": "QQQ261127P00737000", "bid": 36.37, "bid_size": 30.0, "ask": 36.87, "ask_size": 30.0, "iv": 0.2113, "open_interest": 26.0, "volume": 1.0, "delta": -0.7302, "gamma": 0.0078, "vega": 0.7162, "theta": -0.2382, "rho": -0.3285, "theo": 36.5536, "change": -2.82, "open": 36.8, "high": 36.8, "low": 36.8, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-10-23T14:17:48", "percent_change": -7.11761, "prev_day_close": 39.6199989318848}, {"option": "QQQ261127C00738000", "bid": 7.62, "bid_size": 152.0, "ask": 7.69, "ask_size": 136.0, "iv": 0.2096, "open_interest": 150.0, "volume": 14.0, "delta": 0.2803, "gamma": 0.0073, "vega": 0.741, "theta": -0.2209, "rho": 0.1868, "theo": 7.6474, "change": 0.37, "open": 7.77, "high": 8.04, "low": 7.73, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-10-23T13:10:00", "percent_change": 5.02717, "prev_day_close": 7.3600001335144}, {"option": "QQQ261127P00738000", "bid": 37.02, "bid_size": 45.0, "ask": 37.5, "ask_size": 45.0, "iv": 0.2097, "open_interest": 67.0, "volume": 5.0, "delta": -0.7385, "gamma": 0.0078, "vega": 0.7054, "theta": -0.2346, "rho": -0.3263, "theo": 37.2554, "change": -2.01, "open": 36.37, "high": 38.22, "low": 36.37, "tick": "up", "last_trade_price": 38.22, "last_trade_time": "2026-10-23T13:37:44", "percent_change": -4.99627, "prev_day_close": 40.2299995422363}, {"option": "QQQ261127C00739000", "bid": 7.32, "bid_size": 144.0, "ask": 7.36, "ask_size": 30.0, "iv": 0.2089, "open_interest": 156.0, "volume": 41.0, "delta": 0.2726, "gamma": 0.0072, "vega": 0.7314, "theta": -0.217, "rho": 0.1818, "theo": 7.3393, "change": 0.305, "open": 7.22, "high": 7.93, "low": 7.19, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-10-23T14:10:37", "percent_change": 4.31706, "prev_day_close": 7.06500005722046}, {"option": "QQQ261127P00739000", "bid": 37.84, "bid_size": 30.0, "ask": 38.29, "ask_size": 30.0, "iv": 0.2103, "open_interest": 51.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0077, "vega": 0.6961, "theta": -0.231, "rho": -0.3283, "theo": 37.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.75, "last_trade_time": "2026-10-22T15:57:01", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "QQQ261127C00740000", "bid": 7.02, "bid_size": 130.0, "ask": 7.07, "ask_size": 126.0, "iv": 0.2082, "open_interest": 889.0, "volume": 84.0, "delta": 0.2649, "gamma": 0.0072, "vega": 0.7215, "theta": -0.2131, "rho": 0.1768, "theo": 7.0402, "change": 0.17, "open": 6.44, "high": 7.59, "low": 6.44, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-10-23T13:52:50", "percent_change": 2.50368, "prev_day_close": 6.79000020027161}, {"option": "QQQ261127P00740000", "bid": 38.61, "bid_size": 30.0, "ask": 39.01, "ask_size": 30.0, "iv": 0.21, "open_interest": 306.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0076, "vega": 0.686, "theta": -0.2275, "rho": -0.322, "theo": 38.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-10-22T09:40:04", "percent_change": 0.0, "prev_day_close": 41.7349987030029}, {"option": "QQQ261127C00741000", "bid": 6.73, "bid_size": 145.0, "ask": 6.79, "ask_size": 137.0, "iv": 0.2074, "open_interest": 57.0, "volume": 40.0, "delta": 0.2573, "gamma": 0.0071, "vega": 0.7113, "theta": -0.2092, "rho": 0.1718, "theo": 6.7503, "change": 0.33, "open": 6.84, "high": 7.25, "low": 6.62, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-23T14:01:53", "percent_change": 5.06135, "prev_day_close": 6.51999998092651}, {"option": "QQQ261127P00741000", "bid": 39.23, "bid_size": 30.0, "ask": 39.74, "ask_size": 45.0, "iv": 0.2085, "open_interest": 36.0, "volume": 22.0, "delta": -0.7635, "gamma": 0.0076, "vega": 0.6744, "theta": -0.2241, "rho": -0.3212, "theo": 39.4121, "change": -1.87, "open": 38.23, "high": 40.54, "low": 38.22, "tick": "no_change", "last_trade_price": 40.53, "last_trade_time": "2026-10-23T13:28:10", "percent_change": -4.41038, "prev_day_close": 42.3999996185303}, {"option": "QQQ261127C00742000", "bid": 6.45, "bid_size": 122.0, "ask": 6.51, "ask_size": 138.0, "iv": 0.2067, "open_interest": 63.0, "volume": 34.0, "delta": 0.2498, "gamma": 0.007, "vega": 0.7008, "theta": -0.2051, "rho": 0.1668, "theo": 6.4695, "change": 0.22, "open": 6.62, "high": 6.92, "low": 6.48, "tick": "no_change", "last_trade_price": 6.48, "last_trade_time": "2026-10-23T13:18:32", "percent_change": 3.51438, "prev_day_close": 6.25999999046326}, {"option": "QQQ261127P00742000", "bid": 39.95, "bid_size": 30.0, "ask": 40.49, "ask_size": 30.0, "iv": 0.2077, "open_interest": 52.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0075, "vega": 0.6605, "theta": -0.2205, "rho": -0.3199, "theo": 40.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.98, "last_trade_time": "2026-10-22T15:55:43", "percent_change": 0.0, "prev_day_close": 43.1700000762939}, {"option": "QQQ261127C00743000", "bid": 6.17, "bid_size": 227.0, "ask": 6.22, "ask_size": 30.0, "iv": 0.2059, "open_interest": 490.0, "volume": 101.0, "delta": 0.2424, "gamma": 0.0069, "vega": 0.6899, "theta": -0.2011, "rho": 0.1618, "theo": 6.1977, "change": 0.1, "open": 6.14, "high": 6.63, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-23T14:25:47", "percent_change": 1.66667, "prev_day_close": 6.0}, {"option": "QQQ261127P00743000", "bid": 40.85, "bid_size": 30.0, "ask": 41.24, "ask_size": 49.0, "iv": 0.2083, "open_interest": 59.0, "volume": 12.0, "delta": -0.7798, "gamma": 0.0074, "vega": 0.6463, "theta": -0.2169, "rho": -0.3194, "theo": 40.8991, "change": -4.275, "open": 41.59, "high": 41.63, "low": 39.66, "tick": "down", "last_trade_price": 39.66, "last_trade_time": "2026-10-23T10:49:10", "percent_change": -9.73028, "prev_day_close": 43.9349994659424}, {"option": "QQQ261127C00744000", "bid": 5.91, "bid_size": 212.0, "ask": 5.96, "ask_size": 55.0, "iv": 0.2053, "open_interest": 57.0, "volume": 15.0, "delta": 0.2352, "gamma": 0.0068, "vega": 0.6787, "theta": -0.197, "rho": 0.1569, "theo": 5.935, "change": 0.15, "open": 6.35, "high": 6.35, "low": 5.83, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-23T14:32:35", "percent_change": 2.6087, "prev_day_close": 5.75}, {"option": "QQQ261127P00744000", "bid": 41.45, "bid_size": 37.0, "ask": 41.94, "ask_size": 44.0, "iv": 0.2059, "open_interest": 65.0, "volume": 7.0, "delta": -0.7877, "gamma": 0.0074, "vega": 0.6318, "theta": -0.2131, "rho": -0.3174, "theo": 41.6582, "change": -2.07, "open": 42.35, "high": 42.62, "low": 42.34, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-10-23T13:37:33", "percent_change": -4.63398, "prev_day_close": 44.6700000762939}, {"option": "QQQ261127C00745000", "bid": 5.66, "bid_size": 148.0, "ask": 5.71, "ask_size": 146.0, "iv": 0.2047, "open_interest": 279.0, "volume": 135.0, "delta": 0.228, "gamma": 0.0067, "vega": 0.6674, "theta": -0.1929, "rho": 0.1522, "theo": 5.6809, "change": 0.19, "open": 5.35, "high": 6.15, "low": 5.31, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-23T14:08:45", "percent_change": 3.44828, "prev_day_close": 5.50999999046326}, {"option": "QQQ261127P00745000", "bid": 42.21, "bid_size": 36.0, "ask": 42.77, "ask_size": 49.0, "iv": 0.2057, "open_interest": 110.0, "volume": 2.0, "delta": -0.7954, "gamma": 0.0073, "vega": 0.6156, "theta": -0.2093, "rho": -0.3128, "theo": 42.4284, "change": -2.03, "open": 43.42, "high": 43.46, "low": 43.42, "tick": "up", "last_trade_price": 43.46, "last_trade_time": "2026-10-23T10:33:21", "percent_change": -4.46252, "prev_day_close": 45.4899997711182}, {"option": "QQQ261127C00746000", "bid": 5.41, "bid_size": 213.0, "ask": 5.46, "ask_size": 188.0, "iv": 0.204, "open_interest": 50.0, "volume": 32.0, "delta": 0.2209, "gamma": 0.0066, "vega": 0.6561, "theta": -0.1888, "rho": 0.1475, "theo": 5.4355, "change": 0.42, "open": 5.48, "high": 5.75, "low": 5.48, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-23T12:33:33", "percent_change": 7.95455, "prev_day_close": 5.27999997138977}, {"option": "QQQ261127P00746000", "bid": 43.1, "bid_size": 30.0, "ask": 43.55, "ask_size": 30.0, "iv": 0.206, "open_interest": 153.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0072, "vega": 0.6021, "theta": -0.2056, "rho": -0.3088, "theo": 43.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.88, "last_trade_time": "2026-10-22T15:56:32", "percent_change": 0.0, "prev_day_close": 46.2800006866455}, {"option": "QQQ261127C00747000", "bid": 5.18, "bid_size": 176.0, "ask": 5.22, "ask_size": 47.0, "iv": 0.2034, "open_interest": 45.0, "volume": 130.0, "delta": 0.2139, "gamma": 0.0065, "vega": 0.6447, "theta": -0.1847, "rho": 0.143, "theo": 5.1985, "change": 0.26, "open": 5.25, "high": 5.71, "low": 5.25, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-10-23T12:57:27", "percent_change": 5.13834, "prev_day_close": 5.06000018119812}, {"option": "QQQ261127P00747000", "bid": 43.81, "bid_size": 41.0, "ask": 44.34, "ask_size": 44.0, "iv": 0.2048, "open_interest": 80.0, "volume": 7.0, "delta": -0.8109, "gamma": 0.0071, "vega": 0.5901, "theta": -0.202, "rho": -0.2975, "theo": 43.9933, "change": -2.25, "open": 44.88, "high": 44.88, "low": 44.83, "tick": "down", "last_trade_price": 44.84, "last_trade_time": "2026-10-23T13:31:35", "percent_change": -4.77808, "prev_day_close": 47.0900001525879}, {"option": "QQQ261127C00748000", "bid": 4.95, "bid_size": 223.0, "ask": 5.0, "ask_size": 196.0, "iv": 0.2029, "open_interest": 219.0, "volume": 15.0, "delta": 0.2071, "gamma": 0.0064, "vega": 0.6331, "theta": -0.1806, "rho": 0.1385, "theo": 4.9697, "change": 0.08, "open": 5.37, "high": 5.37, "low": 4.85, "tick": "no_change", "last_trade_price": 4.92, "last_trade_time": "2026-10-23T14:32:02", "percent_change": 1.65289, "prev_day_close": 4.83999991416931}, {"option": "QQQ261127P00748000", "bid": 44.6, "bid_size": 40.0, "ask": 45.13, "ask_size": 43.0, "iv": 0.2041, "open_interest": 52.0, "volume": 24.0, "delta": -0.8187, "gamma": 0.007, "vega": 0.5756, "theta": -0.1983, "rho": -0.2964, "theo": 44.7895, "change": -4.425, "open": 46.67, "high": 46.71, "low": 43.44, "tick": "up", "last_trade_price": 43.47, "last_trade_time": "2026-10-23T11:29:05", "percent_change": -9.23896, "prev_day_close": 47.894998550415}, {"option": "QQQ261127C00749000", "bid": 4.73, "bid_size": 241.0, "ask": 4.77, "ask_size": 30.0, "iv": 0.2022, "open_interest": 57.0, "volume": 7.0, "delta": 0.2003, "gamma": 0.0063, "vega": 0.6213, "theta": -0.1765, "rho": 0.134, "theo": 4.7492, "change": 0.08, "open": 5.0, "high": 5.0, "low": 4.71, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-10-23T13:27:30", "percent_change": 1.72786, "prev_day_close": 4.62999987602234}, {"option": "QQQ261127P00749000", "bid": 45.49, "bid_size": 36.0, "ask": 45.95, "ask_size": 40.0, "iv": 0.2045, "open_interest": 62.0, "volume": 7.0, "delta": -0.8263, "gamma": 0.007, "vega": 0.5603, "theta": -0.1946, "rho": -0.2948, "theo": 45.5939, "change": -4.29, "open": 49.12, "high": 49.24, "low": 44.41, "tick": "no_change", "last_trade_price": 44.42, "last_trade_time": "2026-10-23T10:46:12", "percent_change": -8.80722, "prev_day_close": 48.7099990844727}, {"option": "QQQ261127C00750000", "bid": 4.52, "bid_size": 129.0, "ask": 4.56, "ask_size": 30.0, "iv": 0.2017, "open_interest": 590.0, "volume": 289.0, "delta": 0.1937, "gamma": 0.0062, "vega": 0.6093, "theta": -0.1723, "rho": 0.1295, "theo": 4.5368, "change": 0.09, "open": 4.24, "high": 5.05, "low": 4.24, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-10-23T14:14:06", "percent_change": 2.0316, "prev_day_close": 4.4300000667572}, {"option": "QQQ261127P00750000", "bid": 46.29, "bid_size": 30.0, "ask": 46.76, "ask_size": 30.0, "iv": 0.2038, "open_interest": 140.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0068, "vega": 0.545, "theta": -0.1908, "rho": -0.2921, "theo": 46.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-10-22T15:56:28", "percent_change": 0.0, "prev_day_close": 49.5300006866455}, {"option": "QQQ261127C00751000", "bid": 4.31, "bid_size": 247.0, "ask": 4.36, "ask_size": 236.0, "iv": 0.2011, "open_interest": 28.0, "volume": 14.0, "delta": 0.1873, "gamma": 0.0061, "vega": 0.597, "theta": -0.1682, "rho": 0.1251, "theo": 4.3324, "change": 0.2, "open": 4.14, "high": 4.71, "low": 4.14, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-10-23T12:57:27", "percent_change": 4.71698, "prev_day_close": 4.24000000953674}, {"option": "QQQ261127P00751000", "bid": 47.11, "bid_size": 30.0, "ask": 47.59, "ask_size": 42.0, "iv": 0.2034, "open_interest": 96.0, "volume": 5.0, "delta": -0.8409, "gamma": 0.0068, "vega": 0.5308, "theta": -0.187, "rho": -0.2892, "theo": 47.2285, "change": -4.325, "open": 47.83, "high": 47.87, "low": 46.02, "tick": "up", "last_trade_price": 46.03, "last_trade_time": "2026-10-23T10:46:12", "percent_change": -8.58902, "prev_day_close": 50.355001449585}, {"option": "QQQ261127C00752000", "bid": 4.12, "bid_size": 155.0, "ask": 4.16, "ask_size": 140.0, "iv": 0.2006, "open_interest": 64.0, "volume": 8.0, "delta": 0.1809, "gamma": 0.006, "vega": 0.5847, "theta": -0.1641, "rho": 0.1209, "theo": 4.1358, "change": 0.15, "open": 4.22, "high": 4.48, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-23T13:12:12", "percent_change": 3.7037, "prev_day_close": 4.04999995231628}, {"option": "QQQ261127P00752000", "bid": 47.96, "bid_size": 30.0, "ask": 48.42, "ask_size": 41.0, "iv": 0.2031, "open_interest": 261.0, "volume": 14.0, "delta": -0.8478, "gamma": 0.0066, "vega": 0.5137, "theta": -0.1832, "rho": -0.2839, "theo": 48.0609, "change": -1.755, "open": 49.99, "high": 49.99, "low": 49.38, "tick": "up", "last_trade_price": 49.43, "last_trade_time": "2026-10-23T10:06:16", "percent_change": -3.42874, "prev_day_close": 51.185001373291}, {"option": "QQQ261127C00753000", "bid": 3.93, "bid_size": 215.0, "ask": 3.97, "ask_size": 60.0, "iv": 0.2001, "open_interest": 48.0, "volume": 41.0, "delta": 0.1747, "gamma": 0.0059, "vega": 0.5724, "theta": -0.16, "rho": 0.1168, "theo": 3.9469, "change": 0.16, "open": 3.8, "high": 4.41, "low": 3.8, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-10-23T12:58:12", "percent_change": 4.13437, "prev_day_close": 3.87000000476837}, {"option": "QQQ261127P00753000", "bid": 48.82, "bid_size": 30.0, "ask": 49.26, "ask_size": 30.0, "iv": 0.2029, "open_interest": 44.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0065, "vega": 0.496, "theta": -0.1795, "rho": -0.2708, "theo": 48.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.64, "last_trade_time": "2026-10-22T15:57:21", "percent_change": 0.0, "prev_day_close": 52.0500011444092}, {"option": "QQQ261127C00754000", "bid": 3.74, "bid_size": 189.0, "ask": 3.79, "ask_size": 147.0, "iv": 0.1996, "open_interest": 265.0, "volume": 22.0, "delta": 0.1686, "gamma": 0.0057, "vega": 0.5602, "theta": -0.156, "rho": 0.1128, "theo": 3.7652, "change": 0.045, "open": 3.8, "high": 4.12, "low": 3.71, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-10-23T13:54:11", "percent_change": 1.21786, "prev_day_close": 3.69500005245209}, {"option": "QQQ261127P00754000", "bid": 49.62, "bid_size": 30.0, "ask": 50.11, "ask_size": 30.0, "iv": 0.202, "open_interest": 35.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0064, "vega": 0.481, "theta": -0.1761, "rho": -0.2564, "theo": 49.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.44, "last_trade_time": "2026-10-22T12:38:46", "percent_change": 0.0, "prev_day_close": 52.875}, {"option": "QQQ261127C00755000", "bid": 3.57, "bid_size": 382.0, "ask": 3.61, "ask_size": 139.0, "iv": 0.1991, "open_interest": 254.0, "volume": 86.0, "delta": 0.1627, "gamma": 0.0056, "vega": 0.5481, "theta": -0.152, "rho": 0.1089, "theo": 3.5908, "change": 0.07, "open": 3.7, "high": 4.0, "low": 3.53, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-23T14:18:18", "percent_change": 1.983, "prev_day_close": 3.52999997138977}, {"option": "QQQ261127P00755000", "bid": 50.49, "bid_size": 30.0, "ask": 50.97, "ask_size": 30.0, "iv": 0.2018, "open_interest": 126.0, "volume": 27.0, "delta": -0.8686, "gamma": 0.0063, "vega": 0.4637, "theta": -0.1724, "rho": -0.2514, "theo": 50.6075, "change": -4.45, "open": 54.6, "high": 54.62, "low": 49.14, "tick": "no_change", "last_trade_price": 49.35, "last_trade_time": "2026-10-23T11:36:28", "percent_change": -8.27137, "prev_day_close": 53.7999992370606}, {"option": "QQQ261127C00756000", "bid": 3.41, "bid_size": 159.0, "ask": 3.44, "ask_size": 137.0, "iv": 0.1987, "open_interest": 90.0, "volume": 5.0, "delta": 0.1569, "gamma": 0.0055, "vega": 0.5359, "theta": -0.148, "rho": 0.105, "theo": 3.4234, "change": -0.03, "open": 3.45, "high": 3.67, "low": 3.34, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-10-23T13:43:58", "percent_change": -0.890208, "prev_day_close": 3.37000000476837}, {"option": "QQQ261127P00756000", "bid": 51.4, "bid_size": 30.0, "ask": 51.83, "ask_size": 32.0, "iv": 0.2019, "open_interest": 95.0, "volume": 74.0, "delta": -0.8753, "gamma": 0.0062, "vega": 0.4474, "theta": -0.1686, "rho": -0.2502, "theo": 51.4718, "change": -4.61, "open": 53.69, "high": 53.69, "low": 49.93, "tick": "up", "last_trade_price": 50.04, "last_trade_time": "2026-10-23T11:28:15", "percent_change": -8.4355, "prev_day_close": 54.6499996185303}, {"option": "QQQ261127C00757000", "bid": 3.24, "bid_size": 229.0, "ask": 3.29, "ask_size": 164.0, "iv": 0.1982, "open_interest": 128.0, "volume": 38.0, "delta": 0.1513, "gamma": 0.0054, "vega": 0.5236, "theta": -0.144, "rho": 0.1012, "theo": 3.2628, "change": 0.15, "open": 3.05, "high": 3.61, "low": 3.05, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-10-23T12:26:23", "percent_change": 4.65838, "prev_day_close": 3.22000002861023}, {"option": "QQQ261127P00757000", "bid": 52.01, "bid_size": 30.0, "ask": 52.7, "ask_size": 30.0, "iv": 0.1985, "open_interest": 106.0, "volume": 42.0, "delta": -0.8818, "gamma": 0.0061, "vega": 0.431, "theta": -0.1648, "rho": -0.2472, "theo": 52.3429, "change": -2.23, "open": 56.36, "high": 56.36, "low": 50.86, "tick": "no_change", "last_trade_price": 53.28, "last_trade_time": "2026-10-23T13:32:51", "percent_change": -4.01729, "prev_day_close": 55.5100002288818}, {"option": "QQQ261127C00758000", "bid": 3.09, "bid_size": 251.0, "ask": 3.13, "ask_size": 228.0, "iv": 0.198, "open_interest": 164.0, "volume": 3.0, "delta": 0.1457, "gamma": 0.0052, "vega": 0.511, "theta": -0.1402, "rho": 0.0974, "theo": 3.1105, "change": 0.21, "open": 3.21, "high": 3.4, "low": 3.21, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-10-23T12:20:52", "percent_change": 6.84039, "prev_day_close": 3.0699999332428}, {"option": "QQQ261127P00758000", "bid": 53.14, "bid_size": 30.0, "ask": 53.58, "ask_size": 30.0, "iv": 0.2012, "open_interest": 72.0, "volume": 2.0, "delta": -0.8881, "gamma": 0.006, "vega": 0.4172, "theta": -0.161, "rho": -0.2454, "theo": 53.2203, "change": -4.62, "open": 51.77, "high": 51.78, "low": 51.77, "tick": "up", "last_trade_price": 51.78, "last_trade_time": "2026-10-23T11:28:15", "percent_change": -8.19149, "prev_day_close": 56.4000015258789}, {"option": "QQQ261127C00759000", "bid": 2.94, "bid_size": 288.0, "ask": 2.98, "ask_size": 270.0, "iv": 0.1973, "open_interest": 171.0, "volume": 11.0, "delta": 0.1404, "gamma": 0.0051, "vega": 0.4988, "theta": -0.1363, "rho": 0.0939, "theo": 2.9619, "change": 0.3, "open": 2.85, "high": 3.23, "low": 2.85, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-10-23T12:13:26", "percent_change": 10.2389, "prev_day_close": 2.9300000667572}, {"option": "QQQ261127P00759000", "bid": 53.76, "bid_size": 31.0, "ask": 54.46, "ask_size": 33.0, "iv": 0.1975, "open_interest": 10.0, "volume": 16.0, "delta": -0.8941, "gamma": 0.0058, "vega": 0.4028, "theta": -0.1571, "rho": -0.2339, "theo": 54.1052, "change": -4.66, "open": 56.34, "high": 56.37, "low": 52.63, "tick": "no_change", "last_trade_price": 52.63, "last_trade_time": "2026-10-23T11:28:15", "percent_change": -8.13406, "prev_day_close": 57.2900009155274}, {"option": "QQQ261127C00760000", "bid": 2.8, "bid_size": 348.0, "ask": 2.84, "ask_size": 263.0, "iv": 0.197, "open_interest": 663.0, "volume": 217.0, "delta": 0.1352, "gamma": 0.005, "vega": 0.4865, "theta": -0.1325, "rho": 0.0904, "theo": 2.8211, "change": 0.075, "open": 2.76, "high": 3.13, "low": 2.7, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-10-23T14:03:01", "percent_change": 2.68336, "prev_day_close": 2.79499995708466}, {"option": "QQQ261127P00760000", "bid": 54.72, "bid_size": 43.0, "ask": 55.36, "ask_size": 43.0, "iv": 0.1981, "open_interest": 23.0, "volume": 13.0, "delta": -0.9, "gamma": 0.0057, "vega": 0.3856, "theta": -0.1532, "rho": -0.2169, "theo": 54.9993, "change": -4.35, "open": 57.12, "high": 57.14, "low": 53.49, "tick": "up", "last_trade_price": 53.93, "last_trade_time": "2026-10-23T12:51:03", "percent_change": -7.46396, "prev_day_close": 58.2799987792969}, {"option": "QQQ261127C00761000", "bid": 2.67, "bid_size": 245.0, "ask": 2.7, "ask_size": 245.0, "iv": 0.1966, "open_interest": 133.0, "volume": 12.0, "delta": 0.1302, "gamma": 0.0049, "vega": 0.4744, "theta": -0.1287, "rho": 0.0871, "theo": 2.6864, "change": -0.015, "open": 2.8, "high": 2.8, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-23T13:34:55", "percent_change": -0.562855, "prev_day_close": 2.66500008106232}, {"option": "QQQ261127P00761000", "bid": 55.76, "bid_size": 30.0, "ask": 56.25, "ask_size": 55.0, "iv": 0.1997, "open_interest": 23.0, "volume": 2.0, "delta": -0.9058, "gamma": 0.0056, "vega": 0.3659, "theta": -0.1494, "rho": -0.2073, "theo": 55.9013, "change": -4.685, "open": 54.37, "high": 54.41, "low": 54.37, "tick": "up", "last_trade_price": 54.41, "last_trade_time": "2026-10-23T11:28:16", "percent_change": -7.92791, "prev_day_close": 59.0949993133545}, {"option": "QQQ261127C00762000", "bid": 2.54, "bid_size": 213.0, "ask": 2.57, "ask_size": 170.0, "iv": 0.1963, "open_interest": 63.0, "volume": 15.0, "delta": 0.1252, "gamma": 0.0048, "vega": 0.4624, "theta": -0.125, "rho": 0.0838, "theo": 2.5576, "change": 0.1, "open": 2.42, "high": 2.64, "low": 2.42, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-10-23T13:06:00", "percent_change": 3.93701, "prev_day_close": 2.53999996185303}, {"option": "QQQ261127P00762000", "bid": 56.43, "bid_size": 53.0, "ask": 57.12, "ask_size": 53.0, "iv": 0.1952, "open_interest": 35.0, "volume": 6.0, "delta": -0.9116, "gamma": 0.0054, "vega": 0.3472, "theta": -0.1455, "rho": -0.194, "theo": 56.8103, "change": -4.71, "open": 55.16, "high": 55.29, "low": 55.13, "tick": "up", "last_trade_price": 55.29, "last_trade_time": "2026-10-23T11:28:16", "percent_change": -7.85, "prev_day_close": 60.0}, {"option": "QQQ261127C00763000", "bid": 2.42, "bid_size": 224.0, "ask": 2.45, "ask_size": 208.0, "iv": 0.196, "open_interest": 150.0, "volume": 2.0, "delta": 0.1205, "gamma": 0.0046, "vega": 0.4507, "theta": -0.1214, "rho": 0.0807, "theo": 2.4344, "change": 0.255, "open": 2.54, "high": 2.68, "low": 2.54, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-10-23T12:10:51", "percent_change": 10.5155, "prev_day_close": 2.42500007152557}, {"option": "QQQ261127P00763000", "bid": 57.53, "bid_size": 30.0, "ask": 57.98, "ask_size": 8.0, "iv": 0.1976, "open_interest": 13.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0053, "vega": 0.3292, "theta": -0.1412, "rho": -0.1891, "theo": 57.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.81, "last_trade_time": "2026-10-16T14:27:21", "percent_change": 0.0, "prev_day_close": 60.9099998474121}, {"option": "QQQ261127C00764000", "bid": 2.3, "bid_size": 298.0, "ask": 2.33, "ask_size": 255.0, "iv": 0.1957, "open_interest": 167.0, "volume": 51.0, "delta": 0.1158, "gamma": 0.0045, "vega": 0.439, "theta": -0.1178, "rho": 0.0775, "theo": 2.3168, "change": 0.06, "open": 2.27, "high": 2.39, "low": 2.22, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-10-23T13:58:05", "percent_change": 2.59741, "prev_day_close": 2.30999994277954}, {"option": "QQQ261127P00764000", "bid": 58.45, "bid_size": 30.0, "ask": 58.95, "ask_size": 46.0, "iv": 0.1976, "open_interest": 16.0, "volume": 12.0, "delta": -0.9225, "gamma": 0.0051, "vega": 0.3135, "theta": -0.137, "rho": -0.1875, "theo": 58.6444, "change": -1.84, "open": 59.99, "high": 59.99, "low": 59.98, "tick": "no_change", "last_trade_price": 59.99, "last_trade_time": "2026-10-23T10:06:16", "percent_change": -2.9759, "prev_day_close": 61.829999923706}, {"option": "QQQ261127C00765000", "bid": 2.19, "bid_size": 235.0, "ask": 2.22, "ask_size": 269.0, "iv": 0.1956, "open_interest": 225.0, "volume": 41.0, "delta": 0.1113, "gamma": 0.0044, "vega": 0.4271, "theta": -0.1143, "rho": 0.0745, "theo": 2.2053, "change": -0.005, "open": 2.2, "high": 2.44, "low": 2.13, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-23T14:18:47", "percent_change": -0.226759, "prev_day_close": 2.20500004291534}, {"option": "QQQ261127P00765000", "bid": 59.23, "bid_size": 30.0, "ask": 59.87, "ask_size": 30.0, "iv": 0.1948, "open_interest": 12.0, "volume": 8.0, "delta": -0.9276, "gamma": 0.005, "vega": 0.3, "theta": -0.1329, "rho": -0.1872, "theo": 59.5683, "change": -2.545, "open": 60.21, "high": 60.21, "low": 60.2, "tick": "no_change", "last_trade_price": 60.21, "last_trade_time": "2026-10-23T10:08:54", "percent_change": -4.05545, "prev_day_close": 62.7549991607666}, {"option": "QQQ261127C00766000", "bid": 2.08, "bid_size": 272.0, "ask": 2.11, "ask_size": 272.0, "iv": 0.1951, "open_interest": 76.0, "volume": 5.0, "delta": 0.107, "gamma": 0.0043, "vega": 0.4156, "theta": -0.1108, "rho": 0.0716, "theo": 2.0976, "change": -0.035, "open": 2.12, "high": 2.19, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-10-23T13:16:51", "percent_change": -1.67064, "prev_day_close": 2.09499990940094}, {"option": "QQQ261127P00766000", "bid": 60.33, "bid_size": 30.0, "ask": 60.91, "ask_size": 30.0, "iv": 0.1996, "open_interest": 2.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0048, "vega": 0.2889, "theta": -0.1288, "rho": -0.1796, "theo": 60.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.91, "last_trade_time": "2026-10-15T09:51:42", "percent_change": 0.0, "prev_day_close": 63.6800003051758}, {"option": "QQQ261127C00767000", "bid": 1.98, "bid_size": 159.0, "ask": 2.01, "ask_size": 41.0, "iv": 0.1949, "open_interest": 242.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0042, "vega": 0.4041, "theta": -0.1074, "rho": 0.0687, "theo": 1.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-10-22T14:49:58", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "QQQ261127P00767000", "bid": 59.95, "bid_size": 46.0, "ask": 63.31, "ask_size": 30.0, "iv": 0.2023, "open_interest": 1.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0047, "vega": 0.2752, "theta": -0.1244, "rho": -0.1624, "theo": 61.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-10-09T09:39:17", "percent_change": 0.0, "prev_day_close": 64.6199989318848}, {"option": "QQQ261127C00768000", "bid": 1.88, "bid_size": 295.0, "ask": 1.91, "ask_size": 236.0, "iv": 0.1946, "open_interest": 67.0, "volume": 2.0, "delta": 0.0988, "gamma": 0.0041, "vega": 0.3928, "theta": -0.1041, "rho": 0.066, "theo": 1.8986, "change": 0.185, "open": 2.03, "high": 2.09, "low": 2.03, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-10-23T10:49:56", "percent_change": 9.71129, "prev_day_close": 1.90499997138977}, {"option": "QQQ261127P00768000", "bid": 60.86, "bid_size": 46.0, "ask": 64.25, "ask_size": 30.0, "iv": 0.202, "open_interest": 11.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0045, "vega": 0.2586, "theta": -0.1194, "rho": -0.1376, "theo": 62.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.42, "last_trade_time": "2026-10-16T10:17:34", "percent_change": 0.0, "prev_day_close": 65.5550003051758}, {"option": "QQQ261127C00769000", "bid": 1.79, "bid_size": 195.0, "ask": 1.82, "ask_size": 228.0, "iv": 0.1945, "open_interest": 44.0, "volume": 3.0, "delta": 0.0948, "gamma": 0.004, "vega": 0.3817, "theta": -0.1009, "rho": 0.0634, "theo": 1.806, "change": -0.065, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T10:27:06", "percent_change": -3.58127, "prev_day_close": 1.81499999761581}, {"option": "QQQ261127P00769000", "bid": 61.8, "bid_size": 46.0, "ask": 65.18, "ask_size": 30.0, "iv": 0.2018, "open_interest": 31.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0043, "vega": 0.239, "theta": -0.114, "rho": -0.1257, "theo": 63.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.08, "last_trade_time": "2026-10-22T11:01:51", "percent_change": 0.0, "prev_day_close": 66.4650001525879}, {"option": "QQQ261127C00770000", "bid": 1.7, "bid_size": 427.0, "ask": 1.73, "ask_size": 288.0, "iv": 0.1943, "open_interest": 413.0, "volume": 59.0, "delta": 0.0911, "gamma": 0.0038, "vega": 0.3709, "theta": -0.0977, "rho": 0.0609, "theo": 1.7178, "change": -0.055, "open": 1.65, "high": 1.95, "low": 1.64, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-23T14:25:47", "percent_change": -3.17003, "prev_day_close": 1.73500001430511}, {"option": "QQQ261127P00770000", "bid": 62.75, "bid_size": 46.0, "ask": 66.12, "ask_size": 30.0, "iv": 0.2019, "open_interest": 59.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0041, "vega": 0.2202, "theta": -0.1086, "rho": -0.1201, "theo": 64.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.52, "last_trade_time": "2026-10-22T11:07:18", "percent_change": 0.0, "prev_day_close": 67.495002746582}, {"option": "QQQ261127C00771000", "bid": 1.62, "bid_size": 247.0, "ask": 1.65, "ask_size": 247.0, "iv": 0.1944, "open_interest": 75.0, "volume": 24.0, "delta": 0.0874, "gamma": 0.0037, "vega": 0.3601, "theta": -0.0947, "rho": 0.0584, "theo": 1.6338, "change": -0.025, "open": 1.76, "high": 1.88, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-23T14:28:30", "percent_change": -1.51976, "prev_day_close": 1.64499998092651}, {"option": "QQQ261127P00771000", "bid": 63.71, "bid_size": 46.0, "ask": 67.23, "ask_size": 30.0, "iv": 0.2056, "open_interest": 17.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0039, "vega": 0.204, "theta": -0.1032, "rho": -0.1199, "theo": 65.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.43, "last_trade_time": "2026-10-15T10:34:44", "percent_change": 0.0, "prev_day_close": 68.3400001525879}, {"option": "QQQ261127C00772000", "bid": 1.54, "bid_size": 313.0, "ask": 1.56, "ask_size": 265.0, "iv": 0.194, "open_interest": 233.0, "volume": 6.0, "delta": 0.0839, "gamma": 0.0036, "vega": 0.35, "theta": -0.0916, "rho": 0.0561, "theo": 1.5539, "change": -0.045, "open": 1.68, "high": 1.68, "low": 1.53, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-10-23T13:31:17", "percent_change": -2.85714, "prev_day_close": 1.57499998807907}, {"option": "QQQ261127P00772000", "bid": 64.67, "bid_size": 46.0, "ask": 68.07, "ask_size": 30.0, "iv": 0.2035, "open_interest": 10.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0037, "vega": 0.191, "theta": -0.098, "rho": -0.1186, "theo": 66.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.52, "last_trade_time": "2026-10-15T09:44:20", "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "QQQ261127C00773000", "bid": 1.46, "bid_size": 326.0, "ask": 1.49, "ask_size": 294.0, "iv": 0.1938, "open_interest": 51.0, "volume": 23.0, "delta": 0.0805, "gamma": 0.0035, "vega": 0.3397, "theta": -0.0887, "rho": 0.0538, "theo": 1.478, "change": 0.055, "open": 1.5, "high": 1.59, "low": 1.5, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T12:30:44", "percent_change": 3.67893, "prev_day_close": 1.49500000476837}, {"option": "QQQ261127P00773000", "bid": 65.62, "bid_size": 46.0, "ask": 69.03, "ask_size": 30.0, "iv": 0.2035, "open_interest": 31.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0036, "vega": 0.1816, "theta": -0.0931, "rho": -0.1173, "theo": 67.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.87, "last_trade_time": "2026-10-16T09:53:39", "percent_change": 0.0, "prev_day_close": 70.2950019836426}, {"option": "QQQ261127C00774000", "bid": 1.39, "bid_size": 279.0, "ask": 1.42, "ask_size": 225.0, "iv": 0.194, "open_interest": 38.0, "volume": 9.0, "delta": 0.0772, "gamma": 0.0034, "vega": 0.3293, "theta": -0.0859, "rho": 0.0515, "theo": 1.4055, "change": -0.045, "open": 1.53, "high": 1.54, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-23T14:28:30", "percent_change": -3.1579, "prev_day_close": 1.42500001192093}, {"option": "QQQ261127P00774000", "bid": 66.58, "bid_size": 46.0, "ask": 69.99, "ask_size": 30.0, "iv": 0.2036, "open_interest": 63.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0034, "vega": 0.174, "theta": -0.0884, "rho": -0.1022, "theo": 68.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.68, "last_trade_time": "2026-10-15T14:02:00", "percent_change": 0.0, "prev_day_close": 71.3250007629394}, {"option": "QQQ261127C00775000", "bid": 1.32, "bid_size": 518.0, "ask": 1.35, "ask_size": 306.0, "iv": 0.1937, "open_interest": 1580.0, "volume": 54.0, "delta": 0.0741, "gamma": 0.0033, "vega": 0.3196, "theta": -0.0831, "rho": 0.0495, "theo": 1.3372, "change": -0.015, "open": 1.37, "high": 1.49, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-23T14:13:45", "percent_change": -1.10701, "prev_day_close": 1.35500001907349}, {"option": "QQQ261127P00775000", "bid": 67.54, "bid_size": 46.0, "ask": 70.95, "ask_size": 30.0, "iv": 0.2036, "open_interest": 46.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0032, "vega": 0.1636, "theta": -0.0832, "rho": -0.0934, "theo": 69.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.26, "last_trade_time": "2026-10-16T09:52:32", "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "QQQ261127C00780000", "bid": 1.03, "bid_size": 461.0, "ask": 1.05, "ask_size": 48.0, "iv": 0.1938, "open_interest": 898.0, "volume": 37.0, "delta": 0.06, "gamma": 0.0028, "vega": 0.2732, "theta": -0.0703, "rho": 0.0401, "theo": 1.0413, "change": -0.04, "open": 1.06, "high": 1.16, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-23T14:22:15", "percent_change": -3.73832, "prev_day_close": 1.06999999284744}, {"option": "QQQ261127P00780000", "bid": 72.43, "bid_size": 30.0, "ask": 75.89, "ask_size": 30.0, "iv": 0.2091, "open_interest": 2.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0023, "vega": 0.0973, "theta": -0.0551, "rho": -0.0592, "theo": 73.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.66, "last_trade_time": "2026-10-15T11:23:01", "percent_change": 0.0, "prev_day_close": 77.4299964904785}, {"option": "QQQ261127C00785000", "bid": 0.8, "bid_size": 627.0, "ask": 0.83, "ask_size": 483.0, "iv": 0.1941, "open_interest": 703.0, "volume": 20.0, "delta": 0.0486, "gamma": 0.0024, "vega": 0.2325, "theta": -0.0592, "rho": 0.0324, "theo": 0.8136, "change": 0.04, "open": 0.81, "high": 0.9, "low": 0.8, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-23T12:19:18", "percent_change": 4.7619, "prev_day_close": 0.840000003576279}, {"option": "QQQ261127P00785000", "bid": 77.37, "bid_size": 46.0, "ask": 80.76, "ask_size": 30.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0015, "vega": 0.0666, "theta": -0.0331, "rho": -0.0238, "theo": 78.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.42, "last_trade_time": "2026-10-19T14:48:02", "percent_change": 0.0, "prev_day_close": 82.3249969482422}, {"option": "QQQ261127C00790000", "bid": 0.63, "bid_size": 375.0, "ask": 0.65, "ask_size": 251.0, "iv": 0.1948, "open_interest": 379.0, "volume": 21.0, "delta": 0.0393, "gamma": 0.002, "vega": 0.1973, "theta": -0.0498, "rho": 0.0262, "theo": 0.6368, "change": -0.015, "open": 0.66, "high": 0.66, "low": 0.64, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T14:13:27", "percent_change": -2.25564, "prev_day_close": 0.66499999165535}, {"option": "QQQ261127P00790000", "bid": 82.37, "bid_size": 46.0, "ask": 85.74, "ask_size": 30.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0009, "vega": 0.0327, "theta": -0.0169, "rho": -0.0209, "theo": 83.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4300003051758}, {"option": "QQQ261127C00795000", "bid": 0.5, "bid_size": 370.0, "ask": 0.51, "ask_size": 371.0, "iv": 0.1957, "open_interest": 199.0, "volume": 35.0, "delta": 0.0318, "gamma": 0.0017, "vega": 0.167, "theta": -0.042, "rho": 0.0212, "theo": 0.502, "change": -0.025, "open": 0.55, "high": 0.59, "low": 0.49, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T14:16:06", "percent_change": -4.76191, "prev_day_close": 0.525000005960464}, {"option": "QQQ261127P00795000", "bid": 87.37, "bid_size": 46.0, "ask": 90.75, "ask_size": 30.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0005, "vega": 0.0202, "theta": -0.0074, "rho": -0.0052, "theo": 88.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4300003051758}, {"option": "QQQ261127C00800000", "bid": 0.39, "bid_size": 601.0, "ask": 0.41, "ask_size": 495.0, "iv": 0.197, "open_interest": 395.0, "volume": 2.0, "delta": 0.0258, "gamma": 0.0014, "vega": 0.1413, "theta": -0.0353, "rho": 0.0171, "theo": 0.3969, "change": -0.025, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-23T14:22:47", "percent_change": -6.0241, "prev_day_close": 0.415000006556511}, {"option": "QQQ261127P00800000", "bid": 92.39, "bid_size": 46.0, "ask": 95.74, "ask_size": 30.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0074, "theta": -0.0028, "rho": -0.0046, "theo": 93.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3050003051758}, {"option": "QQQ261127C00805000", "bid": 0.31, "bid_size": 516.0, "ask": 0.32, "ask_size": 275.0, "iv": 0.198, "open_interest": 156.0, "volume": 1.0, "delta": 0.021, "gamma": 0.0012, "vega": 0.1194, "theta": -0.0297, "rho": 0.0139, "theo": 0.3158, "change": 0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T09:33:40", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "QQQ261127P00805000", "bid": 97.39, "bid_size": 46.0, "ask": 100.74, "ask_size": 30.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0007, "rho": -0.0005, "theo": 98.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.435001373291}, {"option": "QQQ261127C00810000", "bid": 0.24, "bid_size": 586.0, "ask": 0.26, "ask_size": 374.0, "iv": 0.1996, "open_interest": 236.0, "volume": 4.0, "delta": 0.017, "gamma": 0.001, "vega": 0.1004, "theta": -0.0249, "rho": 0.0112, "theo": 0.25, "change": -0.005, "open": 0.29, "high": 0.29, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T13:16:51", "percent_change": -1.96079, "prev_day_close": 0.255000002682209}, {"option": "QQQ261127P00810000", "bid": 102.39, "bid_size": 46.0, "ask": 105.74, "ask_size": 30.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0012, "theta": -0.0002, "rho": -0.0005, "theo": 103.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.430000305176}, {"option": "QQQ261127C00815000", "bid": 0.19, "bid_size": 502.0, "ask": 0.21, "ask_size": 499.0, "iv": 0.2011, "open_interest": 67.0, "volume": 1.0, "delta": 0.0139, "gamma": 0.0008, "vega": 0.0848, "theta": -0.021, "rho": 0.0092, "theo": 0.2004, "change": 0.02, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T12:20:09", "percent_change": 10.0, "prev_day_close": 0.200000002980232}, {"option": "QQQ261127P00815000", "bid": 107.39, "bid_size": 46.0, "ask": 110.74, "ask_size": 30.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0, "theo": 108.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.444999694824}, {"option": "QQQ261127C00820000", "bid": 0.15, "bid_size": 421.0, "ask": 0.17, "ask_size": 455.0, "iv": 0.2027, "open_interest": 76.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0007, "vega": 0.0716, "theta": -0.0177, "rho": 0.0075, "theo": 0.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T15:08:42", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "QQQ261127P00820000", "bid": 112.39, "bid_size": 46.0, "ask": 115.8, "ask_size": 30.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 113.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.399997711182}, {"option": "QQQ261127C00825000", "bid": 0.11, "bid_size": 797.0, "ask": 0.13, "ask_size": 234.0, "iv": 0.2028, "open_interest": 79.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0006, "vega": 0.0604, "theta": -0.0149, "rho": 0.0061, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T09:35:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "QQQ261127P00825000", "bid": 117.38, "bid_size": 46.0, "ask": 120.75, "ask_size": 30.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 118.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.419998168945}, {"option": "QQQ261127C00830000", "bid": 0.09, "bid_size": 553.0, "ask": 0.11, "ask_size": 452.0, "iv": 0.2053, "open_interest": 23.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0005, "vega": 0.0512, "theta": -0.0126, "rho": 0.005, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:33:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ261127P00830000", "bid": 122.38, "bid_size": 46.0, "ask": 125.77, "ask_size": 30.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 123.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.429996490479}, {"option": "QQQ261127C00835000", "bid": 0.07, "bid_size": 559.0, "ask": 0.09, "ask_size": 480.0, "iv": 0.2069, "open_interest": 8.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0004, "vega": 0.0434, "theta": -0.0107, "rho": 0.0041, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T15:04:56", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "QQQ261127P00835000", "bid": 127.38, "bid_size": 46.0, "ask": 130.74, "ask_size": 30.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 128.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.435005187988}, {"option": "QQQ261127C00840000", "bid": 0.05, "bid_size": 877.0, "ask": 0.07, "ask_size": 301.0, "iv": 0.2071, "open_interest": 15.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0003, "vega": 0.0369, "theta": -0.0091, "rho": 0.0034, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T15:54:43", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ261127P00840000", "bid": 132.38, "bid_size": 46.0, "ask": 135.74, "ask_size": 30.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 133.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.29500579834}, {"option": "QQQ261127C00845000", "bid": 0.04, "bid_size": 837.0, "ask": 0.06, "ask_size": 444.0, "iv": 0.2097, "open_interest": 4.0, "volume": 1.0, "delta": 0.0044, "gamma": 0.0003, "vega": 0.0315, "theta": -0.0078, "rho": 0.0028, "theo": 0.0582, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T12:24:32", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261127P00845000", "bid": 137.38, "bid_size": 46.0, "ask": 140.74, "ask_size": 30.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 138.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.310005187988}, {"option": "QQQ261127C00850000", "bid": 0.03, "bid_size": 879.0, "ask": 0.06, "ask_size": 774.0, "iv": 0.2139, "open_interest": 84.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.027, "theta": -0.0067, "rho": 0.0024, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T16:02:21", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261127P00850000", "bid": 142.38, "bid_size": 46.0, "ask": 145.75, "ask_size": 30.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.310005187988}, {"option": "QQQ261127C00855000", "bid": 0.03, "bid_size": 414.0, "ask": 0.05, "ask_size": 603.0, "iv": 0.2176, "open_interest": 12.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0232, "theta": -0.0058, "rho": 0.002, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T15:23:29", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ261127P00855000", "bid": 147.38, "bid_size": 46.0, "ask": 150.75, "ask_size": 30.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.319999694824}, {"option": "QQQ261127C00860000", "bid": 0.02, "bid_size": 686.0, "ask": 0.05, "ask_size": 774.0, "iv": 0.221, "open_interest": 9.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0201, "theta": -0.005, "rho": 0.0017, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T09:55:09", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "QQQ261127P00860000", "bid": 152.38, "bid_size": 46.0, "ask": 155.77, "ask_size": 30.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.290000915527}, {"option": "QQQ261127C00865000", "bid": 0.02, "bid_size": 461.0, "ask": 0.04, "ask_size": 459.0, "iv": 0.2238, "open_interest": 13.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0175, "theta": -0.0044, "rho": 0.0014, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:41:28", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "QQQ261127P00865000", "bid": 157.38, "bid_size": 46.0, "ask": 160.75, "ask_size": 30.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.435005187988}, {"option": "QQQ261127C00870000", "bid": 0.02, "bid_size": 382.0, "ask": 0.04, "ask_size": 576.0, "iv": 0.2296, "open_interest": 8.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0153, "theta": -0.0039, "rho": 0.0012, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-12T10:06:37", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261127P00870000", "bid": 162.38, "bid_size": 46.0, "ask": 165.75, "ask_size": 30.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.42000579834}, {"option": "QQQ261127C00875000", "bid": 0.01, "bid_size": 793.0, "ask": 0.04, "ask_size": 957.0, "iv": 0.2316, "open_interest": 40.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0135, "theta": -0.0034, "rho": 0.0011, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T13:21:33", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261127P00875000", "bid": 167.38, "bid_size": 46.0, "ask": 170.75, "ask_size": 30.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.435005187988}, {"option": "QQQ261127C00880000", "bid": 0.01, "bid_size": 698.0, "ask": 0.04, "ask_size": 995.0, "iv": 0.2372, "open_interest": 38.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0119, "theta": -0.0031, "rho": 0.0009, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T10:20:43", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261127P00880000", "bid": 172.37, "bid_size": 46.0, "ask": 175.75, "ask_size": 30.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.42000579834}, {"option": "QQQ261127C00885000", "bid": 0.01, "bid_size": 664.0, "ask": 0.03, "ask_size": 340.0, "iv": 0.2383, "open_interest": 43.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0027, "rho": 0.0008, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-09T15:58:06", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261127P00885000", "bid": 177.37, "bid_size": 46.0, "ask": 180.75, "ask_size": 30.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.42000579834}, {"option": "QQQ261127C00890000", "bid": 0.01, "bid_size": 633.0, "ask": 0.03, "ask_size": 629.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0024, "rho": 0.0007, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261127P00890000", "bid": 182.37, "bid_size": 46.0, "ask": 185.8, "ask_size": 56.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 183.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.42000579834}, {"option": "QQQ261127C00895000", "bid": 0.01, "bid_size": 601.0, "ask": 0.03, "ask_size": 664.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0022, "rho": 0.0006, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261127P00895000", "bid": 187.37, "bid_size": 46.0, "ask": 190.8, "ask_size": 56.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.42000579834}, {"option": "QQQ261127C00900000", "bid": 0.01, "bid_size": 573.0, "ask": 0.03, "ask_size": 698.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0075, "theta": -0.002, "rho": 0.0006, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261127P00900000", "bid": 192.38, "bid_size": 46.0, "ask": 195.74, "ask_size": 30.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 193.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.435005187988}, {"option": "QQQ261130C00525000", "bid": 182.24, "bid_size": 30.0, "ask": 185.68, "ask_size": 47.0, "iv": 0.4674, "open_interest": 4.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0005, "vega": 0.1163, "theta": -0.0677, "rho": 0.514, "theo": 184.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.72, "last_trade_time": "2026-10-15T14:45:56", "percent_change": 0.0, "prev_day_close": 180.940002441406}, {"option": "QQQ261130P00525000", "bid": 0.84, "bid_size": 34.0, "ask": 0.86, "ask_size": 449.0, "iv": 0.4726, "open_interest": 654.0, "volume": 1.0, "delta": -0.0209, "gamma": 0.0005, "vega": 0.1169, "theta": -0.0681, "rho": -0.015, "theo": 0.8448, "change": -0.17, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-23T11:43:15", "percent_change": -17.8947, "prev_day_close": 0.950000017881394}, {"option": "QQQ261130C00530000", "bid": 177.32, "bid_size": 30.0, "ask": 180.77, "ask_size": 47.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0005, "vega": 0.1243, "theta": -0.0713, "rho": 0.5178, "theo": 179.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.034996032715}, {"option": "QQQ261130P00530000", "bid": 0.9, "bid_size": 128.0, "ask": 0.92, "ask_size": 284.0, "iv": 0.4648, "open_interest": 280.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0005, "vega": 0.1248, "theta": -0.0718, "rho": -0.0163, "theo": 0.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-22T15:35:08", "percent_change": 0.0, "prev_day_close": 1.01999998092651}, {"option": "QQQ261130C00535000", "bid": 172.4, "bid_size": 30.0, "ask": 175.86, "ask_size": 47.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0005, "vega": 0.1327, "theta": -0.0751, "rho": 0.5215, "theo": 174.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.235000610352}, {"option": "QQQ261130P00535000", "bid": 0.97, "bid_size": 42.0, "ask": 0.99, "ask_size": 247.0, "iv": 0.4575, "open_interest": 131.0, "volume": 1.0, "delta": -0.0244, "gamma": 0.0006, "vega": 0.1332, "theta": -0.0756, "rho": -0.0176, "theo": 0.9781, "change": -0.045, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-23T09:47:15", "percent_change": -4.14746, "prev_day_close": 1.08499997854233}, {"option": "QQQ261130C00540000", "bid": 167.5, "bid_size": 30.0, "ask": 170.95, "ask_size": 47.0, "iv": 0.4452, "open_interest": 2.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0006, "vega": 0.1417, "theta": -0.0791, "rho": 0.525, "theo": 169.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.22, "last_trade_time": "2026-10-21T12:18:07", "percent_change": 0.0, "prev_day_close": 166.355003356934}, {"option": "QQQ261130P00540000", "bid": 1.04, "bid_size": 251.0, "ask": 1.06, "ask_size": 251.0, "iv": 0.4498, "open_interest": 317.0, "volume": 11.0, "delta": -0.0264, "gamma": 0.0006, "vega": 0.1424, "theta": -0.0796, "rho": -0.019, "theo": 1.0526, "change": -0.105, "open": 0.98, "high": 1.1, "low": 0.98, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-23T13:42:42", "percent_change": -8.93617, "prev_day_close": 1.17500001192093}, {"option": "QQQ261130C00545000", "bid": 162.63, "bid_size": 30.0, "ask": 166.06, "ask_size": 47.0, "iv": 0.4394, "open_interest": 1.0, "volume": 2.0, "delta": 0.971, "gamma": 0.0006, "vega": 0.1515, "theta": -0.0833, "rho": 0.5285, "theo": 164.3899, "change": 4.17, "open": 165.6, "high": 165.6, "low": 165.6, "tick": "down", "last_trade_price": 165.6, "last_trade_time": "2026-10-23T12:23:46", "percent_change": 2.58316, "prev_day_close": 161.430000305176}, {"option": "QQQ261130P00545000", "bid": 1.12, "bid_size": 133.0, "ask": 1.14, "ask_size": 205.0, "iv": 0.4424, "open_interest": 43.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0006, "vega": 0.1521, "theta": -0.0836, "rho": -0.0204, "theo": 1.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-22T12:59:49", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "QQQ261130C00550000", "bid": 157.7, "bid_size": 30.0, "ask": 161.16, "ask_size": 47.0, "iv": 0.4306, "open_interest": 275.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0007, "vega": 0.162, "theta": -0.0876, "rho": 0.5317, "theo": 159.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.37, "last_trade_time": "2026-10-19T12:01:30", "percent_change": 0.0, "prev_day_close": 156.504997253418}, {"option": "QQQ261130P00550000", "bid": 1.21, "bid_size": 121.0, "ask": 1.23, "ask_size": 358.0, "iv": 0.4352, "open_interest": 229.0, "volume": 14.0, "delta": -0.031, "gamma": 0.0007, "vega": 0.1627, "theta": -0.0882, "rho": -0.0222, "theo": 1.2224, "change": -0.12, "open": 1.24, "high": 1.25, "low": 1.13, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-23T14:14:30", "percent_change": -8.82353, "prev_day_close": 1.36000001430511}, {"option": "QQQ261130C00555000", "bid": 152.83, "bid_size": 30.0, "ask": 156.28, "ask_size": 47.0, "iv": 0.424, "open_interest": 8.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0008, "vega": 0.1731, "theta": -0.0922, "rho": 0.5348, "theo": 154.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.73, "last_trade_time": "2026-10-22T14:53:27", "percent_change": 0.0, "prev_day_close": 151.724998474121}, {"option": "QQQ261130P00555000", "bid": 1.3, "bid_size": 123.0, "ask": 1.32, "ask_size": 24.0, "iv": 0.4278, "open_interest": 179.0, "volume": 1.0, "delta": -0.0335, "gamma": 0.0008, "vega": 0.1734, "theta": -0.0926, "rho": -0.024, "theo": 1.3137, "change": -0.25, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-23T11:17:43", "percent_change": -17.1233, "prev_day_close": 1.46000003814697}, {"option": "QQQ261130C00560000", "bid": 147.9, "bid_size": 30.0, "ask": 151.41, "ask_size": 47.0, "iv": 0.4155, "open_interest": 16.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0008, "vega": 0.1848, "theta": -0.097, "rho": 0.5378, "theo": 149.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.82, "last_trade_time": "2026-10-01T14:40:17", "percent_change": 0.0, "prev_day_close": 146.819999694824}, {"option": "QQQ261130P00560000", "bid": 1.41, "bid_size": 81.0, "ask": 1.43, "ask_size": 199.0, "iv": 0.4206, "open_interest": 338.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0008, "vega": 0.1852, "theta": -0.0974, "rho": -0.0261, "theo": 1.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-10-22T12:41:50", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "QQQ261130C00565000", "bid": 144.67, "bid_size": 30.0, "ask": 146.51, "ask_size": 30.0, "iv": 0.4467, "open_interest": 69.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0009, "vega": 0.1973, "theta": -0.1021, "rho": 0.5406, "theo": 144.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 183.62, "last_trade_time": "2026-10-01T13:51:41", "percent_change": 0.0, "prev_day_close": 142.415000915527}, {"option": "QQQ261130P00565000", "bid": 1.52, "bid_size": 370.0, "ask": 1.54, "ask_size": 347.0, "iv": 0.4134, "open_interest": 521.0, "volume": 1.0, "delta": -0.0394, "gamma": 0.0009, "vega": 0.1978, "theta": -0.1024, "rho": -0.0282, "theo": 1.5292, "change": -0.215, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-23T12:25:41", "percent_change": -12.6844, "prev_day_close": 1.69499999284744}, {"option": "QQQ261130C00570000", "bid": 139.86, "bid_size": 8.0, "ask": 141.65, "ask_size": 30.0, "iv": 0.4374, "open_interest": 1.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.001, "vega": 0.2109, "theta": -0.1074, "rho": 0.5431, "theo": 140.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.19, "last_trade_time": "2026-09-23T10:13:42", "percent_change": 0.0, "prev_day_close": 137.565002441406}, {"option": "QQQ261130P00570000", "bid": 1.64, "bid_size": 223.0, "ask": 1.67, "ask_size": 279.0, "iv": 0.4063, "open_interest": 383.0, "volume": 17.0, "delta": -0.0428, "gamma": 0.001, "vega": 0.2116, "theta": -0.1078, "rho": -0.0305, "theo": 1.6523, "change": -0.18, "open": 1.5, "high": 1.66, "low": 1.46, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-10-23T14:24:13", "percent_change": -9.78261, "prev_day_close": 1.8400000333786}, {"option": "QQQ261130C00575000", "bid": 135.02, "bid_size": 8.0, "ask": 136.81, "ask_size": 47.0, "iv": 0.4286, "open_interest": 2.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0011, "vega": 0.2255, "theta": -0.1129, "rho": 0.5454, "theo": 135.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.82, "last_trade_time": "2026-09-29T11:17:50", "percent_change": 0.0, "prev_day_close": 132.75}, {"option": "QQQ261130P00575000", "bid": 1.78, "bid_size": 30.0, "ask": 1.8, "ask_size": 325.0, "iv": 0.399, "open_interest": 486.0, "volume": 47.0, "delta": -0.0465, "gamma": 0.0011, "vega": 0.2261, "theta": -0.1134, "rho": -0.0332, "theo": 1.7886, "change": -0.195, "open": 2.05, "high": 2.05, "low": 1.61, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-23T13:03:47", "percent_change": -9.82368, "prev_day_close": 1.98500001430511}, {"option": "QQQ261130C00580000", "bid": 129.84, "bid_size": 30.0, "ask": 130.66, "ask_size": 30.0, "iv": 0.3875, "open_interest": 6.0, "volume": 1.0, "delta": 0.9492, "gamma": 0.0012, "vega": 0.241, "theta": -0.1187, "rho": 0.5474, "theo": 130.3526, "change": 1.445, "open": 128.56, "high": 128.56, "low": 128.56, "tick": "down", "last_trade_price": 128.56, "last_trade_time": "2026-10-23T09:43:43", "percent_change": 1.13677, "prev_day_close": 127.11499786377}, {"option": "QQQ261130P00580000", "bid": 1.92, "bid_size": 282.0, "ask": 1.95, "ask_size": 241.0, "iv": 0.392, "open_interest": 439.0, "volume": 103.0, "delta": -0.0505, "gamma": 0.0012, "vega": 0.2413, "theta": -0.1192, "rho": -0.0361, "theo": 1.9344, "change": -0.15, "open": 1.94, "high": 2.0, "low": 1.71, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T13:11:30", "percent_change": -6.97675, "prev_day_close": 2.15000009536743}, {"option": "QQQ261130C00585000", "bid": 125.19, "bid_size": 30.0, "ask": 127.15, "ask_size": 30.0, "iv": 0.4086, "open_interest": 105.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0013, "vega": 0.2573, "theta": -0.1248, "rho": 0.5492, "theo": 125.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.09, "last_trade_time": "2026-09-29T11:17:51", "percent_change": 0.0, "prev_day_close": 122.334999084473}, {"option": "QQQ261130P00585000", "bid": 2.09, "bid_size": 30.0, "ask": 2.11, "ask_size": 113.0, "iv": 0.3849, "open_interest": 500.0, "volume": 5.0, "delta": -0.055, "gamma": 0.0013, "vega": 0.258, "theta": -0.1254, "rho": -0.0391, "theo": 2.0975, "change": -0.46, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-23T12:00:28", "percent_change": -19.7425, "prev_day_close": 2.32999992370605}, {"option": "QQQ261130C00590000", "bid": 120.33, "bid_size": 30.0, "ask": 120.96, "ask_size": 30.0, "iv": 0.3745, "open_interest": 49.0, "volume": 5.0, "delta": 0.9399, "gamma": 0.0014, "vega": 0.2748, "theta": -0.1312, "rho": 0.5506, "theo": 120.7358, "change": 1.965, "open": 117.35, "high": 120.33, "low": 117.35, "tick": "up", "last_trade_price": 120.33, "last_trade_time": "2026-10-23T10:07:56", "percent_change": 1.66012, "prev_day_close": 118.36499786377}, {"option": "QQQ261130P00590000", "bid": 2.26, "bid_size": 237.0, "ask": 2.29, "ask_size": 252.0, "iv": 0.378, "open_interest": 1000.0, "volume": 40.0, "delta": -0.0598, "gamma": 0.0014, "vega": 0.276, "theta": -0.1318, "rho": -0.0425, "theo": 2.2749, "change": -0.435, "open": 2.6, "high": 2.6, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-23T11:46:13", "percent_change": -17.1598, "prev_day_close": 2.5349999666214}, {"option": "QQQ261130C00595000", "bid": 115.53, "bid_size": 30.0, "ask": 116.24, "ask_size": 30.0, "iv": 0.3686, "open_interest": 111.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0015, "vega": 0.2938, "theta": -0.1379, "rho": 0.5517, "theo": 115.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.54, "last_trade_time": "2026-10-15T11:22:06", "percent_change": 0.0, "prev_day_close": 113.604999542236}, {"option": "QQQ261130P00595000", "bid": 2.46, "bid_size": 30.0, "ask": 2.49, "ask_size": 310.0, "iv": 0.3711, "open_interest": 852.0, "volume": 43.0, "delta": -0.0652, "gamma": 0.0015, "vega": 0.2948, "theta": -0.1386, "rho": -0.0462, "theo": 2.4703, "change": -0.255, "open": 2.6, "high": 2.6, "low": 2.2, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T13:21:34", "percent_change": -9.2559, "prev_day_close": 2.75499999523163}, {"option": "QQQ261130C00600000", "bid": 110.81, "bid_size": 8.0, "ask": 111.41, "ask_size": 30.0, "iv": 0.3609, "open_interest": 54.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0016, "vega": 0.314, "theta": -0.1449, "rho": 0.5524, "theo": 111.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.89, "last_trade_time": "2026-10-22T10:35:16", "percent_change": 0.0, "prev_day_close": 108.904998779297}, {"option": "QQQ261130P00600000", "bid": 2.68, "bid_size": 30.0, "ask": 2.71, "ask_size": 308.0, "iv": 0.3644, "open_interest": 1920.0, "volume": 63.0, "delta": -0.071, "gamma": 0.0016, "vega": 0.3147, "theta": -0.1456, "rho": -0.0505, "theo": 2.6855, "change": -0.255, "open": 2.99, "high": 2.99, "low": 2.35, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-10-23T14:24:56", "percent_change": -8.51419, "prev_day_close": 2.99500000476837}, {"option": "QQQ261130C00605000", "bid": 106.29, "bid_size": 30.0, "ask": 106.69, "ask_size": 30.0, "iv": 0.3586, "open_interest": 10.0, "volume": 4.0, "delta": 0.9224, "gamma": 0.0018, "vega": 0.3352, "theta": -0.1522, "rho": 0.5526, "theo": 106.4488, "change": 1.02, "open": 102.73, "high": 105.18, "low": 102.73, "tick": "up", "last_trade_price": 105.18, "last_trade_time": "2026-10-23T09:57:55", "percent_change": 0.979263, "prev_day_close": 104.159999847412}, {"option": "QQQ261130P00605000", "bid": 2.92, "bid_size": 30.0, "ask": 2.95, "ask_size": 285.0, "iv": 0.3577, "open_interest": 196.0, "volume": 25.0, "delta": -0.0775, "gamma": 0.0018, "vega": 0.3362, "theta": -0.153, "rho": -0.0549, "theo": 2.9228, "change": -0.675, "open": 3.02, "high": 3.02, "low": 2.59, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-10-23T12:00:14", "percent_change": -20.6738, "prev_day_close": 3.26499998569488}, {"option": "QQQ261130C00610000", "bid": 101.56, "bid_size": 30.0, "ask": 102.04, "ask_size": 30.0, "iv": 0.3526, "open_interest": 2.0, "volume": 4.0, "delta": 0.9153, "gamma": 0.0019, "vega": 0.3577, "theta": -0.1598, "rho": 0.5524, "theo": 101.7326, "change": 0.97, "open": 100.47, "high": 100.47, "low": 100.47, "tick": "down", "last_trade_price": 100.47, "last_trade_time": "2026-10-23T09:57:55", "percent_change": 0.974874, "prev_day_close": 99.5}, {"option": "QQQ261130P00610000", "bid": 3.18, "bid_size": 30.0, "ask": 3.21, "ask_size": 251.0, "iv": 0.3508, "open_interest": 263.0, "volume": 32.0, "delta": -0.0846, "gamma": 0.0019, "vega": 0.3594, "theta": -0.1607, "rho": -0.0597, "theo": 3.1852, "change": -0.285, "open": 3.32, "high": 3.39, "low": 2.82, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-10-23T13:41:26", "percent_change": -8.01688, "prev_day_close": 3.55499994754791}, {"option": "QQQ261130C00615000", "bid": 96.7, "bid_size": 9.0, "ask": 97.31, "ask_size": 30.0, "iv": 0.3427, "open_interest": 62.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0021, "vega": 0.382, "theta": -0.1677, "rho": 0.5516, "theo": 97.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.93, "last_trade_time": "2026-10-22T16:00:11", "percent_change": 0.0, "prev_day_close": 94.064998626709}, {"option": "QQQ261130P00615000", "bid": 3.47, "bid_size": 66.0, "ask": 3.5, "ask_size": 271.0, "iv": 0.344, "open_interest": 237.0, "volume": 27.0, "delta": -0.0925, "gamma": 0.0021, "vega": 0.3833, "theta": -0.1687, "rho": -0.0652, "theo": 3.4762, "change": -0.395, "open": 3.66, "high": 3.66, "low": 3.18, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-23T14:16:18", "percent_change": -10.1412, "prev_day_close": 3.89499998092651}, {"option": "QQQ261130C00620000", "bid": 92.05, "bid_size": 9.0, "ask": 92.59, "ask_size": 30.0, "iv": 0.3355, "open_interest": 16.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0023, "vega": 0.4078, "theta": -0.1758, "rho": 0.5501, "theo": 92.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.45, "last_trade_time": "2026-10-16T12:45:04", "percent_change": 0.0, "prev_day_close": 89.4599990844726}, {"option": "QQQ261130P00620000", "bid": 3.79, "bid_size": 81.0, "ask": 3.82, "ask_size": 188.0, "iv": 0.3377, "open_interest": 842.0, "volume": 92.0, "delta": -0.101, "gamma": 0.0023, "vega": 0.4087, "theta": -0.1769, "rho": -0.0713, "theo": 3.7942, "change": -0.43, "open": 4.18, "high": 4.3, "low": 3.47, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-10-23T14:26:37", "percent_change": -10.1176, "prev_day_close": 4.25}, {"option": "QQQ261130C00625000", "bid": 87.55, "bid_size": 32.0, "ask": 88.03, "ask_size": 30.0, "iv": 0.3315, "open_interest": 5.0, "volume": 60.0, "delta": 0.8895, "gamma": 0.0025, "vega": 0.4345, "theta": -0.1843, "rho": 0.5481, "theo": 87.7654, "change": 1.89, "open": 86.78, "high": 86.78, "low": 86.78, "tick": "down", "last_trade_price": 86.78, "last_trade_time": "2026-10-23T10:21:12", "percent_change": 2.22641, "prev_day_close": 84.8899993896484}, {"option": "QQQ261130P00625000", "bid": 4.15, "bid_size": 67.0, "ask": 4.18, "ask_size": 176.0, "iv": 0.331, "open_interest": 534.0, "volume": 43.0, "delta": -0.1106, "gamma": 0.0025, "vega": 0.4362, "theta": -0.1855, "rho": -0.0774, "theo": 4.1557, "change": -0.46, "open": 4.32, "high": 4.32, "low": 3.71, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-23T14:14:27", "percent_change": -9.87125, "prev_day_close": 4.66000008583069}, {"option": "QQQ261130C00630000", "bid": 82.72, "bid_size": 28.0, "ask": 83.42, "ask_size": 27.0, "iv": 0.322, "open_interest": 44.0, "volume": 1.0, "delta": 0.8791, "gamma": 0.0027, "vega": 0.4629, "theta": -0.193, "rho": 0.5454, "theo": 83.1825, "change": -1.065, "open": 79.28, "high": 79.28, "low": 79.28, "tick": "down", "last_trade_price": 79.28, "last_trade_time": "2026-10-23T09:30:08", "percent_change": -1.32554, "prev_day_close": 80.3450012207031}, {"option": "QQQ261130P00630000", "bid": 4.54, "bid_size": 36.0, "ask": 4.57, "ask_size": 177.0, "iv": 0.3246, "open_interest": 365.0, "volume": 33.0, "delta": -0.1211, "gamma": 0.0027, "vega": 0.4651, "theta": -0.1944, "rho": -0.0847, "theo": 4.5531, "change": -0.525, "open": 5.15, "high": 5.24, "low": 4.21, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-10-23T14:07:06", "percent_change": -10.284, "prev_day_close": 5.10500001907349}, {"option": "QQQ261130C00635000", "bid": 78.32, "bid_size": 30.0, "ask": 78.81, "ask_size": 30.0, "iv": 0.3166, "open_interest": 11.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0029, "vega": 0.4931, "theta": -0.2019, "rho": 0.5418, "theo": 78.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.68, "last_trade_time": "2026-10-22T12:31:55", "percent_change": 0.0, "prev_day_close": 75.8699989318848}, {"option": "QQQ261130P00635000", "bid": 4.97, "bid_size": 85.0, "ask": 5.01, "ask_size": 162.0, "iv": 0.3182, "open_interest": 2992.0, "volume": 101.0, "delta": -0.1326, "gamma": 0.003, "vega": 0.4946, "theta": -0.2034, "rho": -0.0928, "theo": 4.9947, "change": -0.56, "open": 5.4, "high": 5.4, "low": 4.53, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-23T14:23:19", "percent_change": -9.98218, "prev_day_close": 5.6100001335144}, {"option": "QQQ261130C00640000", "bid": 73.83, "bid_size": 30.0, "ask": 75.76, "ask_size": 30.0, "iv": 0.3242, "open_interest": 35.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0032, "vega": 0.5242, "theta": -0.211, "rho": 0.5373, "theo": 74.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.71, "last_trade_time": "2026-10-22T10:56:38", "percent_change": 0.0, "prev_day_close": 71.4899978637695}, {"option": "QQQ261130P00640000", "bid": 5.47, "bid_size": 84.0, "ask": 5.5, "ask_size": 182.0, "iv": 0.312, "open_interest": 885.0, "volume": 45.0, "delta": -0.1453, "gamma": 0.0032, "vega": 0.5263, "theta": -0.2126, "rho": -0.1013, "theo": 5.4854, "change": -0.625, "open": 6.41, "high": 6.41, "low": 4.92, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-10-23T14:22:00", "percent_change": -10.1543, "prev_day_close": 6.15499997138977}, {"option": "QQQ261130C00645000", "bid": 69.47, "bid_size": 30.0, "ask": 69.92, "ask_size": 30.0, "iv": 0.3054, "open_interest": 6.0, "volume": 1.0, "delta": 0.8413, "gamma": 0.0034, "vega": 0.5563, "theta": -0.2201, "rho": 0.532, "theo": 69.7179, "change": 4.25, "open": 71.36, "high": 71.36, "low": 71.36, "tick": "down", "last_trade_price": 71.36, "last_trade_time": "2026-10-23T11:00:17", "percent_change": 6.33289, "prev_day_close": 67.1100006103516}, {"option": "QQQ261130P00645000", "bid": 6.0, "bid_size": 154.0, "ask": 6.05, "ask_size": 155.0, "iv": 0.3058, "open_interest": 712.0, "volume": 57.0, "delta": -0.1593, "gamma": 0.0035, "vega": 0.5592, "theta": -0.222, "rho": -0.1104, "theo": 6.0315, "change": -0.695, "open": 6.65, "high": 6.85, "low": 5.35, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-10-23T14:29:10", "percent_change": -10.2583, "prev_day_close": 6.77499985694885}, {"option": "QQQ261130C00650000", "bid": 65.03, "bid_size": 30.0, "ask": 65.53, "ask_size": 30.0, "iv": 0.2986, "open_interest": 20.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0037, "vega": 0.59, "theta": -0.2292, "rho": 0.5255, "theo": 65.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.92, "last_trade_time": "2026-10-22T14:43:12", "percent_change": 0.0, "prev_day_close": 62.7400016784668}, {"option": "QQQ261130P00650000", "bid": 6.62, "bid_size": 30.0, "ask": 6.65, "ask_size": 8.0, "iv": 0.2996, "open_interest": 2277.0, "volume": 116.0, "delta": -0.1747, "gamma": 0.0038, "vega": 0.592, "theta": -0.2312, "rho": -0.1209, "theo": 6.639, "change": -0.815, "open": 7.25, "high": 7.74, "low": 5.97, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-10-23T13:58:05", "percent_change": -10.9469, "prev_day_close": 7.4449999332428}, {"option": "QQQ261130C00651000", "bid": 64.16, "bid_size": 30.0, "ask": 64.67, "ask_size": 30.0, "iv": 0.2975, "open_interest": 1.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0038, "vega": 0.5969, "theta": -0.231, "rho": 0.5241, "theo": 64.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.78, "last_trade_time": "2026-10-14T10:10:46", "percent_change": 0.0, "prev_day_close": 62.0100002288818}, {"option": "QQQ261130P00651000", "bid": 6.75, "bid_size": 30.0, "ask": 6.79, "ask_size": 160.0, "iv": 0.2985, "open_interest": 125.0, "volume": 14.0, "delta": -0.1779, "gamma": 0.0038, "vega": 0.5991, "theta": -0.2331, "rho": -0.1229, "theo": 6.7681, "change": -0.92, "open": 6.26, "high": 6.67, "low": 6.26, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-10-23T12:39:27", "percent_change": -12.1212, "prev_day_close": 7.58999991416931}, {"option": "QQQ261130C00652000", "bid": 63.3, "bid_size": 30.0, "ask": 63.75, "ask_size": 30.0, "iv": 0.2958, "open_interest": 6.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0038, "vega": 0.6037, "theta": -0.2328, "rho": 0.5226, "theo": 63.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.41, "last_trade_time": "2026-09-22T11:15:55", "percent_change": 0.0, "prev_day_close": 61.1599998474121}, {"option": "QQQ261130P00652000", "bid": 6.88, "bid_size": 41.0, "ask": 6.92, "ask_size": 186.0, "iv": 0.2974, "open_interest": 284.0, "volume": 3.0, "delta": -0.1812, "gamma": 0.0039, "vega": 0.606, "theta": -0.2349, "rho": -0.1248, "theo": 6.9002, "change": -1.4, "open": 7.16, "high": 7.16, "low": 6.34, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-10-23T12:12:14", "percent_change": -18.0879, "prev_day_close": 7.74000000953674}, {"option": "QQQ261130C00653000", "bid": 62.45, "bid_size": 30.0, "ask": 62.89, "ask_size": 30.0, "iv": 0.2948, "open_interest": 3.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0039, "vega": 0.6105, "theta": -0.2346, "rho": 0.5211, "theo": 62.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.04, "last_trade_time": "2026-10-21T15:00:10", "percent_change": 0.0, "prev_day_close": 60.2399997711182}, {"option": "QQQ261130P00653000", "bid": 7.0, "bid_size": 34.0, "ask": 7.05, "ask_size": 122.0, "iv": 0.2961, "open_interest": 131.0, "volume": 3.0, "delta": -0.1843, "gamma": 0.0039, "vega": 0.6123, "theta": -0.2367, "rho": -0.1268, "theo": 7.0264, "change": -0.96, "open": 6.88, "high": 6.93, "low": 6.88, "tick": "no_change", "last_trade_price": 6.93, "last_trade_time": "2026-10-23T12:39:27", "percent_change": -12.1673, "prev_day_close": 7.89000010490418}, {"option": "QQQ261130C00654000", "bid": 61.46, "bid_size": 30.0, "ask": 62.03, "ask_size": 30.0, "iv": 0.2925, "open_interest": 2.0, "volume": 0.0, "delta": 0.813, "gamma": 0.004, "vega": 0.6173, "theta": -0.2364, "rho": 0.5195, "theo": 61.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.68, "last_trade_time": "2026-09-14T15:55:01", "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "QQQ261130P00654000", "bid": 7.15, "bid_size": 30.0, "ask": 7.19, "ask_size": 157.0, "iv": 0.2948, "open_interest": 47.0, "volume": 10.0, "delta": -0.188, "gamma": 0.004, "vega": 0.6199, "theta": -0.2386, "rho": -0.1295, "theo": 7.1731, "change": -0.715, "open": 7.54, "high": 7.54, "low": 6.6, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-10-23T13:08:41", "percent_change": -8.88751, "prev_day_close": 8.04500007629394}, {"option": "QQQ261130C00655000", "bid": 60.73, "bid_size": 30.0, "ask": 61.17, "ask_size": 30.0, "iv": 0.2923, "open_interest": 50.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.004, "vega": 0.6242, "theta": -0.2381, "rho": 0.518, "theo": 61.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-10-22T15:21:57", "percent_change": 0.0, "prev_day_close": 58.560001373291}, {"option": "QQQ261130P00655000", "bid": 7.29, "bid_size": 30.0, "ask": 7.33, "ask_size": 127.0, "iv": 0.2936, "open_interest": 796.0, "volume": 79.0, "delta": -0.1915, "gamma": 0.0041, "vega": 0.6269, "theta": -0.2404, "rho": -0.1312, "theo": 7.3139, "change": -0.87, "open": 8.14, "high": 8.14, "low": 6.61, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-10-23T14:07:27", "percent_change": -10.6098, "prev_day_close": 8.19999980926514}, {"option": "QQQ261130C00656000", "bid": 59.87, "bid_size": 48.0, "ask": 60.36, "ask_size": 30.0, "iv": 0.2914, "open_interest": 2.0, "volume": 1.0, "delta": 0.806, "gamma": 0.0041, "vega": 0.631, "theta": -0.2399, "rho": 0.5163, "theo": 60.1817, "change": 3.165, "open": 60.89, "high": 60.89, "low": 60.89, "tick": "down", "last_trade_price": 60.89, "last_trade_time": "2026-10-23T12:39:32", "percent_change": 5.4829, "prev_day_close": 57.7249984741211}, {"option": "QQQ261130P00656000", "bid": 7.42, "bid_size": 30.0, "ask": 7.47, "ask_size": 143.0, "iv": 0.2924, "open_interest": 110.0, "volume": 17.0, "delta": -0.1948, "gamma": 0.0041, "vega": 0.6331, "theta": -0.2421, "rho": -0.1334, "theo": 7.4485, "change": -1.155, "open": 6.8, "high": 7.21, "low": 6.78, "tick": "no_change", "last_trade_price": 7.21, "last_trade_time": "2026-10-23T12:23:44", "percent_change": -13.8075, "prev_day_close": 8.36499977111816}, {"option": "QQQ261130C00657000", "bid": 59.02, "bid_size": 30.0, "ask": 59.52, "ask_size": 30.0, "iv": 0.2903, "open_interest": 4.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0042, "vega": 0.6378, "theta": -0.2416, "rho": 0.5147, "theo": 59.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.68, "last_trade_time": "2026-10-15T11:15:21", "percent_change": 0.0, "prev_day_close": 56.8900012969971}, {"option": "QQQ261130P00657000", "bid": 7.58, "bid_size": 30.0, "ask": 7.62, "ask_size": 117.0, "iv": 0.2912, "open_interest": 46.0, "volume": 10.0, "delta": -0.1986, "gamma": 0.0042, "vega": 0.6403, "theta": -0.244, "rho": -0.136, "theo": 7.6049, "change": -0.9, "open": 8.0, "high": 8.0, "low": 6.88, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-10-23T13:06:10", "percent_change": -10.551, "prev_day_close": 8.52999973297119}, {"option": "QQQ261130C00658000", "bid": 58.17, "bid_size": 30.0, "ask": 58.69, "ask_size": 30.0, "iv": 0.2892, "open_interest": 3.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0042, "vega": 0.6447, "theta": -0.2434, "rho": 0.513, "theo": 58.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.08, "last_trade_time": "2026-10-16T14:02:23", "percent_change": 0.0, "prev_day_close": 56.0599994659424}, {"option": "QQQ261130P00658000", "bid": 7.73, "bid_size": 42.0, "ask": 7.77, "ask_size": 112.0, "iv": 0.29, "open_interest": 3353.0, "volume": 5.0, "delta": -0.2023, "gamma": 0.0043, "vega": 0.6478, "theta": -0.2458, "rho": -0.1387, "theo": 7.7548, "change": -1.105, "open": 8.84, "high": 8.84, "low": 7.02, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-10-23T12:39:10", "percent_change": -12.7085, "prev_day_close": 8.69499969482422}, {"option": "QQQ261130C00659000", "bid": 57.24, "bid_size": 30.0, "ask": 57.77, "ask_size": 30.0, "iv": 0.2868, "open_interest": 2.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0043, "vega": 0.6516, "theta": -0.2451, "rho": 0.5112, "theo": 57.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.58, "last_trade_time": "2026-09-24T10:51:04", "percent_change": 0.0, "prev_day_close": 55.2399997711182}, {"option": "QQQ261130P00659000", "bid": 7.87, "bid_size": 69.0, "ask": 7.93, "ask_size": 96.0, "iv": 0.2889, "open_interest": 765.0, "volume": 10.0, "delta": -0.2061, "gamma": 0.0043, "vega": 0.655, "theta": -0.2476, "rho": -0.1411, "theo": 7.908, "change": -1.13, "open": 8.32, "high": 8.6, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-10-23T10:39:59", "percent_change": -12.7252, "prev_day_close": 8.88000011444092}, {"option": "QQQ261130C00660000", "bid": 56.66, "bid_size": 47.0, "ask": 57.0, "ask_size": 30.0, "iv": 0.2882, "open_interest": 14.0, "volume": 12.0, "delta": 0.7914, "gamma": 0.0044, "vega": 0.6586, "theta": -0.2468, "rho": 0.5094, "theo": 56.8005, "change": 3.025, "open": 55.4, "high": 57.5, "low": 55.1, "tick": "no_change", "last_trade_price": 57.5, "last_trade_time": "2026-10-23T11:49:21", "percent_change": 5.55301, "prev_day_close": 54.4749984741211}, {"option": "QQQ261130P00660000", "bid": 8.02, "bid_size": 121.0, "ask": 8.08, "ask_size": 121.0, "iv": 0.2876, "open_interest": 1854.0, "volume": 190.0, "delta": -0.2099, "gamma": 0.0044, "vega": 0.6616, "theta": -0.2494, "rho": -0.1434, "theo": 8.0649, "change": -0.9, "open": 9.3, "high": 9.3, "low": 7.27, "tick": "up", "last_trade_price": 8.14, "last_trade_time": "2026-10-23T14:24:56", "percent_change": -9.95575, "prev_day_close": 9.03999996185303}, {"option": "QQQ261130C00661000", "bid": 55.65, "bid_size": 30.0, "ask": 56.09, "ask_size": 30.0, "iv": 0.2851, "open_interest": 1.0, "volume": 0.0, "delta": 0.7875, "gamma": 0.0044, "vega": 0.6656, "theta": -0.2485, "rho": 0.5075, "theo": 55.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.15, "last_trade_time": "2026-10-16T14:08:50", "percent_change": 0.0, "prev_day_close": 53.5949993133545}, {"option": "QQQ261130P00661000", "bid": 8.18, "bid_size": 99.0, "ask": 8.24, "ask_size": 8.0, "iv": 0.2865, "open_interest": 141.0, "volume": 58.0, "delta": -0.2138, "gamma": 0.0045, "vega": 0.6683, "theta": -0.2511, "rho": -0.1461, "theo": 8.2249, "change": -1.16, "open": 8.35, "high": 8.35, "low": 7.48, "tick": "up", "last_trade_price": 8.06, "last_trade_time": "2026-10-23T12:39:10", "percent_change": -12.5813, "prev_day_close": 9.22000026702881}, {"option": "QQQ261130C00662000", "bid": 54.99, "bid_size": 35.0, "ask": 55.29, "ask_size": 30.0, "iv": 0.2855, "open_interest": 4.0, "volume": 4.0, "delta": 0.7836, "gamma": 0.0045, "vega": 0.6726, "theta": -0.2502, "rho": 0.5055, "theo": 55.1292, "change": 3.725, "open": 52.1, "high": 56.5, "low": 52.1, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-10-23T10:46:06", "percent_change": 7.05827, "prev_day_close": 52.7749996185303}, {"option": "QQQ261130P00662000", "bid": 8.35, "bid_size": 30.0, "ask": 8.41, "ask_size": 126.0, "iv": 0.2854, "open_interest": 550.0, "volume": 7.0, "delta": -0.2177, "gamma": 0.0045, "vega": 0.6751, "theta": -0.2529, "rho": -0.1488, "theo": 8.388, "change": -1.39, "open": 8.84, "high": 8.84, "low": 8.01, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-10-23T12:30:45", "percent_change": -14.7872, "prev_day_close": 9.40000009536743}, {"option": "QQQ261130C00663000", "bid": 53.9, "bid_size": 30.0, "ask": 54.46, "ask_size": 30.0, "iv": 0.2824, "open_interest": 21.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0045, "vega": 0.6797, "theta": -0.2518, "rho": 0.5035, "theo": 54.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.47, "last_trade_time": "2026-10-22T15:02:12", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "QQQ261130P00663000", "bid": 8.53, "bid_size": 30.0, "ask": 8.58, "ask_size": 40.0, "iv": 0.2841, "open_interest": 176.0, "volume": 40.0, "delta": -0.2217, "gamma": 0.0046, "vega": 0.6819, "theta": -0.2546, "rho": -0.1514, "theo": 8.5544, "change": -0.76, "open": 9.02, "high": 9.02, "low": 7.92, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-10-23T13:11:34", "percent_change": -7.92492, "prev_day_close": 9.59000015258789}, {"option": "QQQ261130C00664000", "bid": 53.07, "bid_size": 41.0, "ask": 53.64, "ask_size": 30.0, "iv": 0.2813, "open_interest": 38.0, "volume": 1.0, "delta": 0.7756, "gamma": 0.0046, "vega": 0.6867, "theta": -0.2535, "rho": 0.5014, "theo": 53.4717, "change": 2.13, "open": 53.29, "high": 53.29, "low": 53.29, "tick": "down", "last_trade_price": 53.29, "last_trade_time": "2026-10-23T10:08:53", "percent_change": 4.16341, "prev_day_close": 51.1599998474121}, {"option": "QQQ261130P00664000", "bid": 8.68, "bid_size": 62.0, "ask": 8.75, "ask_size": 140.0, "iv": 0.2829, "open_interest": 129.0, "volume": 6.0, "delta": -0.2258, "gamma": 0.0047, "vega": 0.6892, "theta": -0.2563, "rho": -0.154, "theo": 8.7243, "change": -1.72, "open": 9.27, "high": 9.27, "low": 8.05, "tick": "up", "last_trade_price": 8.06, "last_trade_time": "2026-10-23T11:41:39", "percent_change": -17.5869, "prev_day_close": 9.77999973297119}, {"option": "QQQ261130C00665000", "bid": 52.28, "bid_size": 30.0, "ask": 52.85, "ask_size": 30.0, "iv": 0.2806, "open_interest": 15.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0047, "vega": 0.6938, "theta": -0.2551, "rho": 0.4992, "theo": 52.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.52, "last_trade_time": "2026-10-22T09:42:19", "percent_change": 0.0, "prev_day_close": 50.5049991607666}, {"option": "QQQ261130P00665000", "bid": 8.86, "bid_size": 19.0, "ask": 8.92, "ask_size": 119.0, "iv": 0.2818, "open_interest": 705.0, "volume": 31.0, "delta": -0.23, "gamma": 0.0047, "vega": 0.6964, "theta": -0.2579, "rho": -0.1563, "theo": 8.898, "change": -0.97, "open": 9.78, "high": 10.06, "low": 8.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-23T14:24:30", "percent_change": -9.72919, "prev_day_close": 9.97000026702881}, {"option": "QQQ261130C00666000", "bid": 51.43, "bid_size": 44.0, "ask": 51.94, "ask_size": 30.0, "iv": 0.2786, "open_interest": 1.0, "volume": 8.0, "delta": 0.7674, "gamma": 0.0047, "vega": 0.7007, "theta": -0.2567, "rho": 0.497, "theo": 51.8285, "change": 1.95, "open": 50.45, "high": 51.65, "low": 50.45, "tick": "up", "last_trade_price": 51.65, "last_trade_time": "2026-10-23T10:08:53", "percent_change": 3.92354, "prev_day_close": 49.6999988555908}, {"option": "QQQ261130P00666000", "bid": 9.03, "bid_size": 85.0, "ask": 9.09, "ask_size": 8.0, "iv": 0.2807, "open_interest": 211.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0048, "vega": 0.7032, "theta": -0.2596, "rho": -0.1589, "theo": 9.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-22T15:36:15", "percent_change": 0.0, "prev_day_close": 10.1700000762939}, {"option": "QQQ261130C00667000", "bid": 50.62, "bid_size": 30.0, "ask": 51.12, "ask_size": 30.0, "iv": 0.2775, "open_interest": 2.0, "volume": 0.0, "delta": 0.7631, "gamma": 0.0048, "vega": 0.7076, "theta": -0.2582, "rho": 0.4948, "theo": 51.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.47, "last_trade_time": "2026-10-16T13:25:05", "percent_change": 0.0, "prev_day_close": 48.9099998474121}, {"option": "QQQ261130P00667000", "bid": 9.21, "bid_size": 54.0, "ask": 9.28, "ask_size": 111.0, "iv": 0.2795, "open_interest": 126.0, "volume": 15.0, "delta": -0.2382, "gamma": 0.0049, "vega": 0.7099, "theta": -0.2611, "rho": -0.1617, "theo": 9.2446, "change": -0.9, "open": 10.47, "high": 10.47, "low": 9.25, "tick": "up", "last_trade_price": 9.47, "last_trade_time": "2026-10-23T13:22:44", "percent_change": -8.67888, "prev_day_close": 10.3699998855591}, {"option": "QQQ261130C00668000", "bid": 49.91, "bid_size": 30.0, "ask": 50.32, "ask_size": 30.0, "iv": 0.2771, "open_interest": 39.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0049, "vega": 0.7145, "theta": -0.2598, "rho": 0.4926, "theo": 50.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.91, "last_trade_time": "2026-10-22T14:41:36", "percent_change": 0.0, "prev_day_close": 48.1049995422363}, {"option": "QQQ261130P00668000", "bid": 9.4, "bid_size": 30.0, "ask": 9.46, "ask_size": 132.0, "iv": 0.2783, "open_interest": 349.0, "volume": 11.0, "delta": -0.2426, "gamma": 0.0049, "vega": 0.7171, "theta": -0.2627, "rho": -0.1636, "theo": 9.4292, "change": -1.63, "open": 9.97, "high": 9.97, "low": 8.95, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-10-23T10:48:32", "percent_change": -15.4064, "prev_day_close": 10.5799999237061}, {"option": "QQQ261130C00669000", "bid": 49.0, "bid_size": 30.0, "ask": 49.51, "ask_size": 30.0, "iv": 0.2753, "open_interest": 28.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.005, "vega": 0.7213, "theta": -0.2613, "rho": 0.4903, "theo": 49.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.04, "last_trade_time": "2026-10-22T11:40:48", "percent_change": 0.0, "prev_day_close": 47.3449993133545}, {"option": "QQQ261130P00669000", "bid": 9.59, "bid_size": 30.0, "ask": 9.65, "ask_size": 8.0, "iv": 0.2772, "open_interest": 482.0, "volume": 18.0, "delta": -0.2474, "gamma": 0.005, "vega": 0.7241, "theta": -0.2644, "rho": -0.1668, "theo": 9.6309, "change": -1.47, "open": 10.89, "high": 10.9, "low": 9.31, "tick": "down", "last_trade_price": 9.31, "last_trade_time": "2026-10-23T10:41:17", "percent_change": -13.6364, "prev_day_close": 10.7799997329712}, {"option": "QQQ261130C00670000", "bid": 48.3, "bid_size": 71.0, "ask": 48.74, "ask_size": 53.0, "iv": 0.2751, "open_interest": 18.0, "volume": 2.0, "delta": 0.75, "gamma": 0.005, "vega": 0.728, "theta": -0.2628, "rho": 0.4879, "theo": 48.5869, "change": 1.34, "open": 47.88, "high": 47.89, "low": 47.88, "tick": "up", "last_trade_price": 47.89, "last_trade_time": "2026-10-23T10:06:51", "percent_change": 2.87863, "prev_day_close": 46.5499992370606}, {"option": "QQQ261130P00670000", "bid": 9.78, "bid_size": 85.0, "ask": 9.85, "ask_size": 129.0, "iv": 0.276, "open_interest": 2750.0, "volume": 181.0, "delta": -0.2519, "gamma": 0.0051, "vega": 0.7306, "theta": -0.266, "rho": -0.17, "theo": 9.8239, "change": -1.19, "open": 10.99, "high": 11.26, "low": 8.83, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-10-23T14:18:27", "percent_change": -10.8182, "prev_day_close": 11.0}, {"option": "QQQ261130C00671000", "bid": 47.4, "bid_size": 49.0, "ask": 47.93, "ask_size": 42.0, "iv": 0.2732, "open_interest": 11.0, "volume": 57.0, "delta": 0.7454, "gamma": 0.0051, "vega": 0.7348, "theta": -0.2642, "rho": 0.4855, "theo": 47.7861, "change": 0.745, "open": 45.49, "high": 46.52, "low": 44.71, "tick": "no_change", "last_trade_price": 46.52, "last_trade_time": "2026-10-23T09:55:34", "percent_change": 1.62753, "prev_day_close": 45.7749996185303}, {"option": "QQQ261130P00671000", "bid": 9.98, "bid_size": 55.0, "ask": 10.05, "ask_size": 131.0, "iv": 0.2748, "open_interest": 124.0, "volume": 48.0, "delta": -0.2565, "gamma": 0.0052, "vega": 0.7379, "theta": -0.2675, "rho": -0.1728, "theo": 10.0206, "change": -0.88, "open": 11.35, "high": 11.35, "low": 9.95, "tick": "no_change", "last_trade_price": 10.34, "last_trade_time": "2026-10-23T13:32:50", "percent_change": -7.84314, "prev_day_close": 11.2200002670288}, {"option": "QQQ261130C00672000", "bid": 46.8, "bid_size": 57.0, "ask": 47.14, "ask_size": 30.0, "iv": 0.2734, "open_interest": 67.0, "volume": 42.0, "delta": 0.7408, "gamma": 0.0052, "vega": 0.7415, "theta": -0.2656, "rho": 0.4831, "theo": 46.9894, "change": 1.84, "open": 43.91, "high": 46.82, "low": 43.91, "tick": "no_change", "last_trade_price": 46.82, "last_trade_time": "2026-10-23T10:09:11", "percent_change": 4.0907, "prev_day_close": 44.980001449585}, {"option": "QQQ261130P00672000", "bid": 10.18, "bid_size": 30.0, "ask": 10.25, "ask_size": 118.0, "iv": 0.2737, "open_interest": 98.0, "volume": 55.0, "delta": -0.2612, "gamma": 0.0052, "vega": 0.7451, "theta": -0.269, "rho": -0.1757, "theo": 10.2216, "change": -0.95, "open": 11.55, "high": 11.55, "low": 9.63, "tick": "no_change", "last_trade_price": 10.49, "last_trade_time": "2026-10-23T13:32:50", "percent_change": -8.3042, "prev_day_close": 11.4400000572205}, {"option": "QQQ261130C00673000", "bid": 46.01, "bid_size": 2.0, "ask": 46.31, "ask_size": 42.0, "iv": 0.272, "open_interest": 161.0, "volume": 1.0, "delta": 0.7361, "gamma": 0.0052, "vega": 0.7482, "theta": -0.267, "rho": 0.4806, "theo": 46.1967, "change": 1.815, "open": 46.03, "high": 46.03, "low": 46.03, "tick": "down", "last_trade_price": 46.03, "last_trade_time": "2026-10-23T10:08:53", "percent_change": 4.10494, "prev_day_close": 44.2150001525879}, {"option": "QQQ261130P00673000", "bid": 10.39, "bid_size": 30.0, "ask": 10.46, "ask_size": 65.0, "iv": 0.2725, "open_interest": 165.0, "volume": 50.0, "delta": -0.2659, "gamma": 0.0053, "vega": 0.7513, "theta": -0.2704, "rho": -0.1789, "theo": 10.4274, "change": -0.88, "open": 11.0, "high": 11.33, "low": 10.32, "tick": "up", "last_trade_price": 10.79, "last_trade_time": "2026-10-23T13:34:30", "percent_change": -7.5407, "prev_day_close": 11.6700000762939}, {"option": "QQQ261130C00674000", "bid": 45.26, "bid_size": 51.0, "ask": 45.52, "ask_size": 41.0, "iv": 0.2711, "open_interest": 14.0, "volume": 11.0, "delta": 0.7314, "gamma": 0.0053, "vega": 0.755, "theta": -0.2684, "rho": 0.4779, "theo": 45.4082, "change": 0.675, "open": 42.53, "high": 44.13, "low": 42.53, "tick": "no_change", "last_trade_price": 44.13, "last_trade_time": "2026-10-23T09:55:34", "percent_change": 1.55333, "prev_day_close": 43.4549999237061}, {"option": "QQQ261130P00674000", "bid": 10.6, "bid_size": 30.0, "ask": 10.67, "ask_size": 108.0, "iv": 0.2713, "open_interest": 138.0, "volume": 61.0, "delta": -0.2708, "gamma": 0.0054, "vega": 0.7577, "theta": -0.2718, "rho": -0.182, "theo": 10.637, "change": -0.85, "open": 11.25, "high": 11.51, "low": 10.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-10-23T13:34:30", "percent_change": -7.14286, "prev_day_close": 11.9000000953674}, {"option": "QQQ261130C00675000", "bid": 44.61, "bid_size": 8.0, "ask": 44.73, "ask_size": 30.0, "iv": 0.2708, "open_interest": 79.0, "volume": 16.0, "delta": 0.7266, "gamma": 0.0054, "vega": 0.7617, "theta": -0.2697, "rho": 0.4752, "theo": 44.624, "change": 0.545, "open": 41.77, "high": 43.69, "low": 41.77, "tick": "no_change", "last_trade_price": 43.24, "last_trade_time": "2026-10-23T10:19:02", "percent_change": 1.2765, "prev_day_close": 42.6949996948242}, {"option": "QQQ261130P00675000", "bid": 10.8, "bid_size": 30.0, "ask": 10.87, "ask_size": 90.0, "iv": 0.2703, "open_interest": 31626.0, "volume": 62.0, "delta": -0.2757, "gamma": 0.0054, "vega": 0.7641, "theta": -0.2732, "rho": -0.1851, "theo": 10.8507, "change": -1.225, "open": 11.91, "high": 12.47, "low": 9.96, "tick": "down", "last_trade_price": 10.91, "last_trade_time": "2026-10-23T14:29:33", "percent_change": -10.0948, "prev_day_close": 12.1350002288818}, {"option": "QQQ261130C00676000", "bid": 43.82, "bid_size": 30.0, "ask": 43.95, "ask_size": 80.0, "iv": 0.2695, "open_interest": 15.0, "volume": 2.0, "delta": 0.7213, "gamma": 0.0054, "vega": 0.7687, "theta": -0.271, "rho": 0.4722, "theo": 43.7833, "change": 1.385, "open": 43.4, "high": 43.4, "low": 43.31, "tick": "down", "last_trade_price": 43.31, "last_trade_time": "2026-10-23T10:09:34", "percent_change": 3.30352, "prev_day_close": 41.9249992370606}, {"option": "QQQ261130P00676000", "bid": 11.03, "bid_size": 30.0, "ask": 11.1, "ask_size": 94.0, "iv": 0.2692, "open_interest": 207.0, "volume": 23.0, "delta": -0.2803, "gamma": 0.0055, "vega": 0.7704, "theta": -0.2745, "rho": -0.1879, "theo": 11.0539, "change": -1.57, "open": 11.32, "high": 11.32, "low": 10.22, "tick": "up", "last_trade_price": 10.81, "last_trade_time": "2026-10-23T12:51:29", "percent_change": -12.6817, "prev_day_close": 12.3800001144409}, {"option": "QQQ261130C00677000", "bid": 43.05, "bid_size": 11.0, "ask": 43.17, "ask_size": 63.0, "iv": 0.2684, "open_interest": 17.0, "volume": 13.0, "delta": 0.7166, "gamma": 0.0055, "vega": 0.7749, "theta": -0.2722, "rho": 0.4696, "theo": 43.069, "change": 2.78, "open": 42.12, "high": 44.01, "low": 41.83, "tick": "down", "last_trade_price": 43.95, "last_trade_time": "2026-10-23T12:37:04", "percent_change": 6.75249, "prev_day_close": 41.1700000762939}, {"option": "QQQ261130P00677000", "bid": 11.23, "bid_size": 114.0, "ask": 11.32, "ask_size": 151.0, "iv": 0.2679, "open_interest": 4635.0, "volume": 4611.0, "delta": -0.2854, "gamma": 0.0056, "vega": 0.7772, "theta": -0.2758, "rho": -0.1906, "theo": 11.2763, "change": -1.285, "open": 10.84, "high": 11.89, "low": 10.43, "tick": "down", "last_trade_price": 11.34, "last_trade_time": "2026-10-23T14:22:36", "percent_change": -10.1782, "prev_day_close": 12.625}, {"option": "QQQ261130C00678000", "bid": 42.28, "bid_size": 30.0, "ask": 42.4, "ask_size": 30.0, "iv": 0.2672, "open_interest": 105.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0056, "vega": 0.7814, "theta": -0.2734, "rho": 0.4667, "theo": 42.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.47, "last_trade_time": "2026-10-22T13:14:20", "percent_change": 0.0, "prev_day_close": 40.4400005340576}, {"option": "QQQ261130P00678000", "bid": 11.47, "bid_size": 33.0, "ask": 11.55, "ask_size": 81.0, "iv": 0.2668, "open_interest": 282.0, "volume": 67.0, "delta": -0.2909, "gamma": 0.0057, "vega": 0.7839, "theta": -0.2772, "rho": -0.1939, "theo": 11.519, "change": -1.82, "open": 12.7, "high": 12.7, "low": 10.9, "tick": "no_change", "last_trade_price": 11.05, "last_trade_time": "2026-10-23T12:50:00", "percent_change": -14.1414, "prev_day_close": 12.8699998855591}, {"option": "QQQ261130C00679000", "bid": 41.51, "bid_size": 11.0, "ask": 41.63, "ask_size": 52.0, "iv": 0.2661, "open_interest": 33.0, "volume": 5.0, "delta": 0.7061, "gamma": 0.0056, "vega": 0.7882, "theta": -0.2746, "rho": 0.4635, "theo": 41.4724, "change": 2.78, "open": 40.08, "high": 42.47, "low": 40.08, "tick": "no_change", "last_trade_price": 42.47, "last_trade_time": "2026-10-23T12:37:16", "percent_change": 7.00428, "prev_day_close": 39.6900005340576}, {"option": "QQQ261130P00679000", "bid": 11.7, "bid_size": 31.0, "ask": 11.78, "ask_size": 86.0, "iv": 0.2658, "open_interest": 144.0, "volume": 16.0, "delta": -0.2958, "gamma": 0.0057, "vega": 0.7899, "theta": -0.2783, "rho": -0.1968, "theo": 11.7353, "change": -1.135, "open": 13.29, "high": 13.29, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-23T10:01:45", "percent_change": -8.64103, "prev_day_close": 13.1349997520447}, {"option": "QQQ261130C00680000", "bid": 40.75, "bid_size": 11.0, "ask": 40.85, "ask_size": 63.0, "iv": 0.2648, "open_interest": 77.0, "volume": 7.0, "delta": 0.7008, "gamma": 0.0057, "vega": 0.7944, "theta": -0.2757, "rho": 0.4605, "theo": 40.7115, "change": 2.67, "open": 37.92, "high": 41.63, "low": 37.92, "tick": "no_change", "last_trade_price": 41.63, "last_trade_time": "2026-10-23T11:06:45", "percent_change": 6.85319, "prev_day_close": 38.9599990844727}, {"option": "QQQ261130P00680000", "bid": 11.94, "bid_size": 30.0, "ask": 12.02, "ask_size": 93.0, "iv": 0.2646, "open_interest": 16365.0, "volume": 1563.0, "delta": -0.3011, "gamma": 0.0058, "vega": 0.7966, "theta": -0.2795, "rho": -0.1991, "theo": 11.972, "change": -1.48, "open": 13.1, "high": 13.8, "low": 10.89, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-23T13:59:13", "percent_change": -11.0613, "prev_day_close": 13.3800001144409}, {"option": "QQQ261130C00681000", "bid": 39.99, "bid_size": 8.0, "ask": 40.11, "ask_size": 64.0, "iv": 0.2637, "open_interest": 6.0, "volume": 14.0, "delta": 0.6959, "gamma": 0.0058, "vega": 0.8002, "theta": -0.2767, "rho": 0.4578, "theo": 40.0146, "change": 1.295, "open": 38.84, "high": 40.94, "low": 38.84, "tick": "down", "last_trade_price": 39.52, "last_trade_time": "2026-10-23T13:28:36", "percent_change": 3.38783, "prev_day_close": 38.2250003814697}, {"option": "QQQ261130P00681000", "bid": 12.19, "bid_size": 30.0, "ask": 12.26, "ask_size": 72.0, "iv": 0.2635, "open_interest": 202.0, "volume": 93.0, "delta": -0.3065, "gamma": 0.0059, "vega": 0.8025, "theta": -0.2807, "rho": -0.2028, "theo": 12.2141, "change": -1.67, "open": 13.6, "high": 13.6, "low": 11.31, "tick": "up", "last_trade_price": 11.99, "last_trade_time": "2026-10-23T12:32:14", "percent_change": -12.2255, "prev_day_close": 13.6599998474121}, {"option": "QQQ261130C00682000", "bid": 39.24, "bid_size": 9.0, "ask": 39.36, "ask_size": 79.0, "iv": 0.2626, "open_interest": 28.0, "volume": 18.0, "delta": 0.6905, "gamma": 0.0059, "vega": 0.8062, "theta": -0.2777, "rho": 0.4547, "theo": 39.263, "change": 1.665, "open": 38.4, "high": 40.1, "low": 38.4, "tick": "down", "last_trade_price": 39.16, "last_trade_time": "2026-10-23T14:11:20", "percent_change": 4.44059, "prev_day_close": 37.4950008392334}, {"option": "QQQ261130P00682000", "bid": 12.43, "bid_size": 30.0, "ask": 12.51, "ask_size": 85.0, "iv": 0.2623, "open_interest": 137.0, "volume": 27.0, "delta": -0.312, "gamma": 0.006, "vega": 0.8083, "theta": -0.2818, "rho": -0.2066, "theo": 12.4608, "change": -1.46, "open": 13.16, "high": 13.16, "low": 11.37, "tick": "up", "last_trade_price": 12.47, "last_trade_time": "2026-10-23T12:53:53", "percent_change": -10.481, "prev_day_close": 13.9299998283386}, {"option": "QQQ261130C00683000", "bid": 38.49, "bid_size": 12.0, "ask": 38.61, "ask_size": 79.0, "iv": 0.2614, "open_interest": 21.0, "volume": 4.0, "delta": 0.6851, "gamma": 0.0059, "vega": 0.8121, "theta": -0.2786, "rho": 0.4516, "theo": 38.5162, "change": 2.79, "open": 37.21, "high": 39.57, "low": 37.21, "tick": "no_change", "last_trade_price": 39.57, "last_trade_time": "2026-10-23T12:36:55", "percent_change": 7.58564, "prev_day_close": 36.7800006866455}, {"option": "QQQ261130P00683000", "bid": 12.67, "bid_size": 98.0, "ask": 12.76, "ask_size": 98.0, "iv": 0.2611, "open_interest": 175.0, "volume": 28.0, "delta": -0.3175, "gamma": 0.006, "vega": 0.8144, "theta": -0.2828, "rho": -0.2096, "theo": 12.7122, "change": -1.415, "open": 11.6, "high": 12.81, "low": 11.6, "tick": "up", "last_trade_price": 12.81, "last_trade_time": "2026-10-23T14:28:02", "percent_change": -9.94728, "prev_day_close": 14.2250003814697}, {"option": "QQQ261130C00684000", "bid": 37.75, "bid_size": 12.0, "ask": 37.87, "ask_size": 82.0, "iv": 0.2603, "open_interest": 19.0, "volume": 6.0, "delta": 0.6795, "gamma": 0.006, "vega": 0.818, "theta": -0.2795, "rho": 0.4484, "theo": 37.7745, "change": 1.62, "open": 38.08, "high": 38.08, "low": 37.67, "tick": "no_change", "last_trade_price": 37.67, "last_trade_time": "2026-10-23T14:11:20", "percent_change": 4.49376, "prev_day_close": 36.0499992370606}, {"option": "QQQ261130P00684000", "bid": 12.94, "bid_size": 30.0, "ask": 13.02, "ask_size": 85.0, "iv": 0.2601, "open_interest": 44.0, "volume": 21.0, "delta": -0.3232, "gamma": 0.0061, "vega": 0.8208, "theta": -0.2838, "rho": -0.2132, "theo": 12.9691, "change": -1.43, "open": 13.78, "high": 13.78, "low": 12.12, "tick": "down", "last_trade_price": 13.06, "last_trade_time": "2026-10-23T14:28:02", "percent_change": -9.86887, "prev_day_close": 14.4899997711182}, {"option": "QQQ261130C00685000", "bid": 37.01, "bid_size": 12.0, "ask": 37.13, "ask_size": 51.0, "iv": 0.2592, "open_interest": 127.0, "volume": 18.0, "delta": 0.6739, "gamma": 0.0061, "vega": 0.8238, "theta": -0.2804, "rho": 0.4452, "theo": 37.0379, "change": 2.03, "open": 35.39, "high": 38.0, "low": 35.39, "tick": "down", "last_trade_price": 37.37, "last_trade_time": "2026-10-23T12:29:11", "percent_change": 5.7442, "prev_day_close": 35.3400001525879}, {"option": "QQQ261130P00685000", "bid": 13.21, "bid_size": 30.0, "ask": 13.28, "ask_size": 125.0, "iv": 0.259, "open_interest": 1155.0, "volume": 44.0, "delta": -0.3289, "gamma": 0.0062, "vega": 0.8261, "theta": -0.2847, "rho": -0.2167, "theo": 13.2317, "change": -1.475, "open": 14.93, "high": 14.93, "low": 12.13, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-10-23T14:17:55", "percent_change": -9.96958, "prev_day_close": 14.7950000762939}, {"option": "QQQ261130C00686000", "bid": 36.27, "bid_size": 30.0, "ask": 36.39, "ask_size": 77.0, "iv": 0.258, "open_interest": 13.0, "volume": 3.0, "delta": 0.6682, "gamma": 0.0061, "vega": 0.8294, "theta": -0.2812, "rho": 0.4418, "theo": 36.3065, "change": 1.225, "open": 35.5, "high": 35.86, "low": 35.5, "tick": "up", "last_trade_price": 35.86, "last_trade_time": "2026-10-23T10:36:12", "percent_change": 3.53688, "prev_day_close": 34.6350002288818}, {"option": "QQQ261130P00686000", "bid": 13.46, "bid_size": 30.0, "ask": 13.54, "ask_size": 7.0, "iv": 0.2578, "open_interest": 78.0, "volume": 22.0, "delta": -0.3347, "gamma": 0.0062, "vega": 0.8314, "theta": -0.2856, "rho": -0.2201, "theo": 13.4991, "change": -2.09, "open": 15.23, "high": 15.23, "low": 12.61, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-10-23T12:50:00", "percent_change": -13.8686, "prev_day_close": 15.0700001716614}, {"option": "QQQ261130C00687000", "bid": 35.55, "bid_size": 12.0, "ask": 35.66, "ask_size": 30.0, "iv": 0.2568, "open_interest": 11.0, "volume": 17.0, "delta": 0.6624, "gamma": 0.0062, "vega": 0.835, "theta": -0.2819, "rho": 0.4383, "theo": 35.5805, "change": 1.085, "open": 34.78, "high": 35.91, "low": 34.78, "tick": "down", "last_trade_price": 35.03, "last_trade_time": "2026-10-23T13:28:13", "percent_change": 3.19635, "prev_day_close": 33.9449996948242}, {"option": "QQQ261130P00687000", "bid": 13.74, "bid_size": 30.0, "ask": 13.82, "ask_size": 99.0, "iv": 0.2567, "open_interest": 124.0, "volume": 68.0, "delta": -0.3406, "gamma": 0.0063, "vega": 0.8368, "theta": -0.2864, "rho": -0.2234, "theo": 13.7717, "change": -1.0, "open": 15.55, "high": 15.55, "low": 12.85, "tick": "down", "last_trade_price": 14.37, "last_trade_time": "2026-10-23T13:16:49", "percent_change": -6.50618, "prev_day_close": 15.3699998855591}, {"option": "QQQ261130C00688000", "bid": 34.83, "bid_size": 12.0, "ask": 34.94, "ask_size": 30.0, "iv": 0.2557, "open_interest": 43.0, "volume": 1.0, "delta": 0.6565, "gamma": 0.0063, "vega": 0.8405, "theta": -0.2826, "rho": 0.4348, "theo": 34.86, "change": -0.805, "open": 32.44, "high": 32.44, "low": 32.44, "tick": "down", "last_trade_price": 32.44, "last_trade_time": "2026-10-23T09:30:05", "percent_change": -2.42142, "prev_day_close": 33.2450008392334}, {"option": "QQQ261130P00688000", "bid": 14.01, "bid_size": 30.0, "ask": 14.1, "ask_size": 101.0, "iv": 0.2555, "open_interest": 224.0, "volume": 58.0, "delta": -0.3466, "gamma": 0.0064, "vega": 0.8423, "theta": -0.2872, "rho": -0.2264, "theo": 14.0499, "change": -1.065, "open": 14.68, "high": 15.03, "low": 13.0, "tick": "down", "last_trade_price": 14.61, "last_trade_time": "2026-10-23T13:16:49", "percent_change": -6.79426, "prev_day_close": 15.6749997138977}, {"option": "QQQ261130C00689000", "bid": 34.11, "bid_size": 12.0, "ask": 34.23, "ask_size": 30.0, "iv": 0.2546, "open_interest": 37.0, "volume": 5.0, "delta": 0.6506, "gamma": 0.0064, "vega": 0.8458, "theta": -0.2832, "rho": 0.4312, "theo": 34.1451, "change": 1.915, "open": 34.42, "high": 34.47, "low": 34.42, "tick": "no_change", "last_trade_price": 34.47, "last_trade_time": "2026-10-23T12:29:11", "percent_change": 5.88235, "prev_day_close": 32.5550003051758}, {"option": "QQQ261130P00689000", "bid": 14.3, "bid_size": 30.0, "ask": 14.38, "ask_size": 117.0, "iv": 0.2544, "open_interest": 1438.0, "volume": 108.0, "delta": -0.3527, "gamma": 0.0064, "vega": 0.8476, "theta": -0.2879, "rho": -0.2299, "theo": 14.3341, "change": -1.12, "open": 16.19, "high": 16.19, "low": 13.13, "tick": "down", "last_trade_price": 14.87, "last_trade_time": "2026-10-23T13:25:39", "percent_change": -7.00438, "prev_day_close": 15.9900002479553}, {"option": "QQQ261130C00690000", "bid": 33.4, "bid_size": 12.0, "ask": 33.52, "ask_size": 79.0, "iv": 0.2534, "open_interest": 43.0, "volume": 6.0, "delta": 0.6445, "gamma": 0.0064, "vega": 0.851, "theta": -0.2837, "rho": 0.4275, "theo": 33.436, "change": 2.67, "open": 33.9, "high": 34.59, "low": 33.71, "tick": "down", "last_trade_price": 34.53, "last_trade_time": "2026-10-23T12:48:08", "percent_change": 8.38042, "prev_day_close": 31.8599996566772}, {"option": "QQQ261130P00690000", "bid": 14.59, "bid_size": 30.0, "ask": 14.67, "ask_size": 113.0, "iv": 0.2533, "open_interest": 5777.0, "volume": 3036.0, "delta": -0.3588, "gamma": 0.0065, "vega": 0.8525, "theta": -0.2885, "rho": -0.2332, "theo": 14.6241, "change": -1.53, "open": 16.84, "high": 16.89, "low": 13.36, "tick": "down", "last_trade_price": 14.78, "last_trade_time": "2026-10-23T14:32:13", "percent_change": -9.38075, "prev_day_close": 16.3100004196167}, {"option": "QQQ261130C00691000", "bid": 32.7, "bid_size": 13.0, "ask": 32.8, "ask_size": 81.0, "iv": 0.2521, "open_interest": 52.0, "volume": 1.0, "delta": 0.6384, "gamma": 0.0065, "vega": 0.856, "theta": -0.2842, "rho": 0.4238, "theo": 32.7327, "change": 2.13, "open": 33.31, "high": 33.31, "low": 33.31, "tick": "up", "last_trade_price": 33.31, "last_trade_time": "2026-10-23T12:22:51", "percent_change": 6.8313, "prev_day_close": 31.1800003051758}, {"option": "QQQ261130P00691000", "bid": 14.88, "bid_size": 30.0, "ask": 14.97, "ask_size": 135.0, "iv": 0.2522, "open_interest": 100.0, "volume": 21.0, "delta": -0.3651, "gamma": 0.0066, "vega": 0.8578, "theta": -0.2892, "rho": -0.2356, "theo": 14.92, "change": -1.155, "open": 15.81, "high": 15.81, "low": 13.78, "tick": "up", "last_trade_price": 15.47, "last_trade_time": "2026-10-23T13:15:32", "percent_change": -6.94737, "prev_day_close": 16.625}, {"option": "QQQ261130C00692000", "bid": 32.0, "bid_size": 9.0, "ask": 32.11, "ask_size": 30.0, "iv": 0.2509, "open_interest": 48.0, "volume": 2.0, "delta": 0.6322, "gamma": 0.0066, "vega": 0.8607, "theta": -0.2846, "rho": 0.4201, "theo": 32.0352, "change": 1.855, "open": 29.52, "high": 32.35, "low": 29.52, "tick": "up", "last_trade_price": 32.35, "last_trade_time": "2026-10-23T12:29:11", "percent_change": 6.08296, "prev_day_close": 30.4949998855591}, {"option": "QQQ261130P00692000", "bid": 15.18, "bid_size": 30.0, "ask": 15.27, "ask_size": 90.0, "iv": 0.2511, "open_interest": 208.0, "volume": 37.0, "delta": -0.3719, "gamma": 0.0067, "vega": 0.8626, "theta": -0.2901, "rho": -0.2404, "theo": 15.2679, "change": -1.72, "open": 15.56, "high": 15.56, "low": 14.06, "tick": "no_change", "last_trade_price": 15.24, "last_trade_time": "2026-10-23T13:03:03", "percent_change": -10.1415, "prev_day_close": 16.960000038147}, {"option": "QQQ261130C00693000", "bid": 31.3, "bid_size": 30.0, "ask": 31.42, "ask_size": 30.0, "iv": 0.2501, "open_interest": 18.0, "volume": 12.0, "delta": 0.6254, "gamma": 0.0066, "vega": 0.8656, "theta": -0.2853, "rho": 0.416, "theo": 31.3284, "change": 1.75, "open": 30.62, "high": 31.59, "low": 30.27, "tick": "up", "last_trade_price": 31.59, "last_trade_time": "2026-10-23T11:14:51", "percent_change": 5.86461, "prev_day_close": 29.8400001525879}, {"option": "QQQ261130P00693000", "bid": 15.48, "bid_size": 30.0, "ask": 15.57, "ask_size": 19.0, "iv": 0.25, "open_interest": 92.0, "volume": 46.0, "delta": -0.3783, "gamma": 0.0067, "vega": 0.8669, "theta": -0.2905, "rho": -0.2446, "theo": 15.576, "change": -1.77, "open": 16.0, "high": 16.0, "low": 14.4, "tick": "down", "last_trade_price": 15.52, "last_trade_time": "2026-10-23T13:03:03", "percent_change": -10.2371, "prev_day_close": 17.289999961853}, {"option": "QQQ261130C00694000", "bid": 30.62, "bid_size": 13.0, "ask": 30.72, "ask_size": 30.0, "iv": 0.249, "open_interest": 46.0, "volume": 1.0, "delta": 0.6191, "gamma": 0.0067, "vega": 0.87, "theta": -0.2856, "rho": 0.4122, "theo": 30.643, "change": 1.73, "open": 30.9, "high": 30.9, "low": 30.9, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-10-23T11:14:51", "percent_change": 5.93075, "prev_day_close": 29.1700000762939}, {"option": "QQQ261130P00694000", "bid": 15.79, "bid_size": 30.0, "ask": 15.89, "ask_size": 90.0, "iv": 0.2488, "open_interest": 74.0, "volume": 10.0, "delta": -0.3848, "gamma": 0.0068, "vega": 0.8711, "theta": -0.2909, "rho": -0.2475, "theo": 15.8903, "change": -1.61, "open": 16.57, "high": 16.57, "low": 14.9, "tick": "up", "last_trade_price": 16.03, "last_trade_time": "2026-10-23T13:08:35", "percent_change": -9.12699, "prev_day_close": 17.6400003433228}, {"option": "QQQ261130C00695000", "bid": 29.94, "bid_size": 13.0, "ask": 30.04, "ask_size": 30.0, "iv": 0.2477, "open_interest": 47.0, "volume": 13.0, "delta": 0.6132, "gamma": 0.0067, "vega": 0.8739, "theta": -0.2854, "rho": 0.4086, "theo": 29.9786, "change": 2.47, "open": 27.96, "high": 31.09, "low": 27.96, "tick": "down", "last_trade_price": 30.99, "last_trade_time": "2026-10-23T12:48:14", "percent_change": 8.66059, "prev_day_close": 28.5200004577637}, {"option": "QQQ261130P00695000", "bid": 16.12, "bid_size": 30.0, "ask": 16.2, "ask_size": 19.0, "iv": 0.2477, "open_interest": 5519.0, "volume": 43.0, "delta": -0.3914, "gamma": 0.0069, "vega": 0.8757, "theta": -0.2912, "rho": -0.2514, "theo": 16.2111, "change": -1.645, "open": 18.24, "high": 18.24, "low": 15.02, "tick": "no_change", "last_trade_price": 16.34, "last_trade_time": "2026-10-23T13:47:37", "percent_change": -9.14651, "prev_day_close": 17.9849996566772}, {"option": "QQQ261130C00696000", "bid": 29.26, "bid_size": 13.0, "ask": 29.35, "ask_size": 30.0, "iv": 0.2465, "open_interest": 42.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0068, "vega": 0.878, "theta": -0.2855, "rho": 0.4047, "theo": 29.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.87, "last_trade_time": "2026-10-22T13:15:12", "percent_change": 0.0, "prev_day_close": 27.8949995040894}, {"option": "QQQ261130P00696000", "bid": 16.44, "bid_size": 30.0, "ask": 16.53, "ask_size": 7.0, "iv": 0.2466, "open_interest": 137.0, "volume": 43.0, "delta": -0.3981, "gamma": 0.0069, "vega": 0.8794, "theta": -0.2914, "rho": -0.255, "theo": 16.5386, "change": -1.935, "open": 16.96, "high": 17.31, "low": 15.37, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-10-23T12:57:19", "percent_change": -10.5536, "prev_day_close": 18.335000038147}, {"option": "QQQ261130C00697000", "bid": 28.59, "bid_size": 13.0, "ask": 28.7, "ask_size": 63.0, "iv": 0.2455, "open_interest": 44.0, "volume": 4.0, "delta": 0.6, "gamma": 0.0069, "vega": 0.8818, "theta": -0.2855, "rho": 0.4006, "theo": 28.6385, "change": 1.78, "open": 28.86, "high": 29.03, "low": 28.86, "tick": "up", "last_trade_price": 29.03, "last_trade_time": "2026-10-23T12:52:17", "percent_change": 6.53211, "prev_day_close": 27.25}, {"option": "QQQ261130P00697000", "bid": 16.77, "bid_size": 30.0, "ask": 16.86, "ask_size": 18.0, "iv": 0.2456, "open_interest": 124.0, "volume": 37.0, "delta": -0.4048, "gamma": 0.007, "vega": 0.8829, "theta": -0.2915, "rho": -0.2591, "theo": 16.8721, "change": -1.985, "open": 19.13, "high": 19.14, "low": 15.65, "tick": "down", "last_trade_price": 16.71, "last_trade_time": "2026-10-23T12:57:19", "percent_change": -10.6178, "prev_day_close": 18.6949996948242}, {"option": "QQQ261130C00698000", "bid": 27.93, "bid_size": 14.0, "ask": 28.02, "ask_size": 65.0, "iv": 0.2445, "open_interest": 50.0, "volume": 2.0, "delta": 0.5929, "gamma": 0.0069, "vega": 0.8857, "theta": -0.2858, "rho": 0.3961, "theo": 27.9635, "change": 1.59, "open": 28.19, "high": 28.19, "low": 28.19, "tick": "no_change", "last_trade_price": 28.19, "last_trade_time": "2026-10-23T11:14:51", "percent_change": 5.97744, "prev_day_close": 26.6000003814697}, {"option": "QQQ261130P00698000", "bid": 17.11, "bid_size": 86.0, "ask": 17.21, "ask_size": 76.0, "iv": 0.2445, "open_interest": 88.0, "volume": 11.0, "delta": -0.4116, "gamma": 0.0071, "vega": 0.8863, "theta": -0.2916, "rho": -0.2616, "theo": 17.2121, "change": -2.835, "open": 19.22, "high": 19.22, "low": 16.23, "tick": "down", "last_trade_price": 16.23, "last_trade_time": "2026-10-23T11:25:32", "percent_change": -14.8702, "prev_day_close": 19.0649995803833}, {"option": "QQQ261130C00699000", "bid": 27.27, "bid_size": 30.0, "ask": 27.37, "ask_size": 6.0, "iv": 0.2434, "open_interest": 18.0, "volume": 1.0, "delta": 0.5861, "gamma": 0.007, "vega": 0.8892, "theta": -0.2857, "rho": 0.3918, "theo": 27.31, "change": -0.895, "open": 25.09, "high": 25.09, "low": 25.09, "tick": "down", "last_trade_price": 25.09, "last_trade_time": "2026-10-23T09:30:31", "percent_change": -3.44429, "prev_day_close": 25.9849996566772}, {"option": "QQQ261130P00699000", "bid": 17.45, "bid_size": 30.0, "ask": 17.55, "ask_size": 77.0, "iv": 0.2432, "open_interest": 130.0, "volume": 19.0, "delta": -0.4186, "gamma": 0.0071, "vega": 0.8896, "theta": -0.2916, "rho": -0.2652, "theo": 17.5591, "change": -1.92, "open": 18.83, "high": 19.62, "low": 16.48, "tick": "up", "last_trade_price": 17.52, "last_trade_time": "2026-10-23T14:17:59", "percent_change": -9.87655, "prev_day_close": 19.4400005340576}, {"option": "QQQ261130C00700000", "bid": 26.63, "bid_size": 30.0, "ask": 26.74, "ask_size": 30.0, "iv": 0.2424, "open_interest": 320.0, "volume": 66.0, "delta": 0.5793, "gamma": 0.007, "vega": 0.8924, "theta": -0.2855, "rho": 0.3875, "theo": 26.6632, "change": 1.22, "open": 24.53, "high": 27.81, "low": 24.53, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-10-23T14:03:29", "percent_change": 4.80694, "prev_day_close": 25.3799991607666}, {"option": "QQQ261130P00700000", "bid": 17.81, "bid_size": 30.0, "ask": 17.91, "ask_size": 100.0, "iv": 0.2423, "open_interest": 4979.0, "volume": 803.0, "delta": -0.4256, "gamma": 0.0072, "vega": 0.8925, "theta": -0.2915, "rho": -0.2684, "theo": 17.9133, "change": -1.815, "open": 20.0, "high": 20.44, "low": 16.41, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-10-23T13:51:20", "percent_change": -9.15973, "prev_day_close": 19.8149995803833}, {"option": "QQQ261130C00701000", "bid": 25.98, "bid_size": 10.0, "ask": 26.09, "ask_size": 79.0, "iv": 0.2412, "open_interest": 27.0, "volume": 5.0, "delta": 0.5724, "gamma": 0.0071, "vega": 0.8954, "theta": -0.2852, "rho": 0.3832, "theo": 26.0234, "change": 1.48, "open": 27.36, "high": 27.36, "low": 26.23, "tick": "no_change", "last_trade_price": 26.23, "last_trade_time": "2026-10-23T11:14:51", "percent_change": 5.9798, "prev_day_close": 24.75}, {"option": "QQQ261130P00701000", "bid": 18.17, "bid_size": 30.0, "ask": 18.27, "ask_size": 92.0, "iv": 0.2411, "open_interest": 90.0, "volume": 19.0, "delta": -0.4327, "gamma": 0.0072, "vega": 0.8953, "theta": -0.2914, "rho": -0.271, "theo": 18.2745, "change": -2.24, "open": 20.7, "high": 20.7, "low": 16.97, "tick": "up", "last_trade_price": 17.97, "last_trade_time": "2026-10-23T12:25:00", "percent_change": -11.0836, "prev_day_close": 20.210000038147}, {"option": "QQQ261130C00702000", "bid": 25.35, "bid_size": 14.0, "ask": 25.45, "ask_size": 64.0, "iv": 0.2401, "open_interest": 70.0, "volume": 25.0, "delta": 0.5654, "gamma": 0.0071, "vega": 0.8981, "theta": -0.2848, "rho": 0.3788, "theo": 25.3905, "change": 1.18, "open": 24.49, "high": 25.31, "low": 24.49, "tick": "up", "last_trade_price": 25.31, "last_trade_time": "2026-10-23T14:10:42", "percent_change": 4.89018, "prev_day_close": 24.1300001144409}, {"option": "QQQ261130P00702000", "bid": 18.54, "bid_size": 30.0, "ask": 18.63, "ask_size": 6.0, "iv": 0.2401, "open_interest": 91.0, "volume": 76.0, "delta": -0.4398, "gamma": 0.0073, "vega": 0.8978, "theta": -0.2911, "rho": -0.2759, "theo": 18.6435, "change": -1.68, "open": 20.07, "high": 21.13, "low": 18.93, "tick": "down", "last_trade_price": 18.93, "last_trade_time": "2026-10-23T13:45:54", "percent_change": -8.15139, "prev_day_close": 20.6100006103516}, {"option": "QQQ261130C00703000", "bid": 24.72, "bid_size": 11.0, "ask": 24.82, "ask_size": 30.0, "iv": 0.239, "open_interest": 196.0, "volume": 5.0, "delta": 0.5584, "gamma": 0.0072, "vega": 0.9005, "theta": -0.2843, "rho": 0.3744, "theo": 24.7647, "change": 0.19, "open": 23.19, "high": 24.49, "low": 23.19, "tick": "down", "last_trade_price": 23.72, "last_trade_time": "2026-10-23T10:27:11", "percent_change": 0.807481, "prev_day_close": 23.5299997329712}, {"option": "QQQ261130P00703000", "bid": 18.92, "bid_size": 30.0, "ask": 19.01, "ask_size": 16.0, "iv": 0.2389, "open_interest": 82.0, "volume": 30.0, "delta": -0.4471, "gamma": 0.0074, "vega": 0.9001, "theta": -0.2908, "rho": -0.2798, "theo": 19.019, "change": -1.695, "open": 20.77, "high": 21.15, "low": 17.54, "tick": "up", "last_trade_price": 19.31, "last_trade_time": "2026-10-23T13:45:54", "percent_change": -8.06951, "prev_day_close": 21.0050001144409}, {"option": "QQQ261130C00704000", "bid": 24.1, "bid_size": 11.0, "ask": 24.2, "ask_size": 72.0, "iv": 0.2379, "open_interest": 178.0, "volume": 70.0, "delta": 0.5513, "gamma": 0.0072, "vega": 0.9027, "theta": -0.2838, "rho": 0.37, "theo": 24.146, "change": 1.675, "open": 22.79, "high": 25.19, "low": 22.79, "tick": "down", "last_trade_price": 24.62, "last_trade_time": "2026-10-23T11:36:24", "percent_change": 7.30006, "prev_day_close": 22.9450006484985}, {"option": "QQQ261130P00704000", "bid": 19.3, "bid_size": 30.0, "ask": 19.4, "ask_size": 77.0, "iv": 0.2379, "open_interest": 197.0, "volume": 100.0, "delta": -0.4544, "gamma": 0.0074, "vega": 0.9019, "theta": -0.2904, "rho": -0.2825, "theo": 19.402, "change": -2.435, "open": 20.64, "high": 20.92, "low": 17.9, "tick": "up", "last_trade_price": 18.99, "last_trade_time": "2026-10-23T12:38:21", "percent_change": -11.3652, "prev_day_close": 21.4250001907349}, {"option": "QQQ261130C00705000", "bid": 23.49, "bid_size": 80.0, "ask": 23.58, "ask_size": 30.0, "iv": 0.2368, "open_interest": 387.0, "volume": 131.0, "delta": 0.5441, "gamma": 0.0073, "vega": 0.9046, "theta": -0.2831, "rho": 0.3655, "theo": 23.5344, "change": 1.025, "open": 21.99, "high": 25.1, "low": 21.79, "tick": "down", "last_trade_price": 23.39, "last_trade_time": "2026-10-23T13:54:17", "percent_change": 4.58305, "prev_day_close": 22.3650007247925}, {"option": "QQQ261130P00705000", "bid": 19.68, "bid_size": 93.0, "ask": 19.78, "ask_size": 88.0, "iv": 0.2367, "open_interest": 1063.0, "volume": 340.0, "delta": -0.4618, "gamma": 0.0075, "vega": 0.9037, "theta": -0.2899, "rho": -0.2872, "theo": 19.7925, "change": -1.915, "open": 22.26, "high": 22.26, "low": 18.25, "tick": "no_change", "last_trade_price": 19.93, "last_trade_time": "2026-10-23T14:24:37", "percent_change": -8.76631, "prev_day_close": 21.8450002670288}, {"option": "QQQ261130C00706000", "bid": 22.88, "bid_size": 15.0, "ask": 22.98, "ask_size": 66.0, "iv": 0.2356, "open_interest": 157.0, "volume": 272.0, "delta": 0.5368, "gamma": 0.0073, "vega": 0.9063, "theta": -0.2824, "rho": 0.3609, "theo": 22.9302, "change": 1.1, "open": 22.41, "high": 23.97, "low": 21.99, "tick": "up", "last_trade_price": 22.87, "last_trade_time": "2026-10-23T14:09:40", "percent_change": 5.05282, "prev_day_close": 21.7700004577637}, {"option": "QQQ261130P00706000", "bid": 20.07, "bid_size": 53.0, "ask": 20.18, "ask_size": 7.0, "iv": 0.2358, "open_interest": 156.0, "volume": 183.0, "delta": -0.4693, "gamma": 0.0075, "vega": 0.905, "theta": -0.2893, "rho": -0.2908, "theo": 20.1909, "change": -2.03, "open": 22.71, "high": 22.71, "low": 18.84, "tick": "no_change", "last_trade_price": 20.24, "last_trade_time": "2026-10-23T14:19:50", "percent_change": -9.1154, "prev_day_close": 22.2700004577637}, {"option": "QQQ261130C00707000", "bid": 22.28, "bid_size": 30.0, "ask": 22.39, "ask_size": 78.0, "iv": 0.2345, "open_interest": 201.0, "volume": 181.0, "delta": 0.5295, "gamma": 0.0074, "vega": 0.9076, "theta": -0.2816, "rho": 0.3563, "theo": 22.3334, "change": 1.07, "open": 20.85, "high": 23.44, "low": 20.85, "tick": "no_change", "last_trade_price": 22.29, "last_trade_time": "2026-10-23T14:08:10", "percent_change": 5.04242, "prev_day_close": 21.2199993133545}, {"option": "QQQ261130P00707000", "bid": 20.48, "bid_size": 30.0, "ask": 20.59, "ask_size": 79.0, "iv": 0.2347, "open_interest": 174.0, "volume": 279.0, "delta": -0.4768, "gamma": 0.0076, "vega": 0.9061, "theta": -0.2886, "rho": -0.2938, "theo": 20.5965, "change": -2.195, "open": 22.9, "high": 22.9, "low": 19.14, "tick": "no_change", "last_trade_price": 20.54, "last_trade_time": "2026-10-23T13:00:23", "percent_change": -9.65472, "prev_day_close": 22.7349996566772}, {"option": "QQQ261130C00708000", "bid": 21.69, "bid_size": 88.0, "ask": 21.8, "ask_size": 30.0, "iv": 0.2336, "open_interest": 181.0, "volume": 202.0, "delta": 0.5221, "gamma": 0.0074, "vega": 0.9087, "theta": -0.2806, "rho": 0.3515, "theo": 21.7443, "change": 0.945, "open": 21.77, "high": 22.75, "low": 21.6, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-10-23T14:16:21", "percent_change": 4.57516, "prev_day_close": 20.6549997329712}, {"option": "QQQ261130P00708000", "bid": 20.89, "bid_size": 30.0, "ask": 21.0, "ask_size": 76.0, "iv": 0.2335, "open_interest": 214.0, "volume": 70.0, "delta": -0.4844, "gamma": 0.0076, "vega": 0.9068, "theta": -0.2879, "rho": -0.2976, "theo": 21.0099, "change": -1.9, "open": 23.39, "high": 23.39, "low": 19.5, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-10-23T13:52:36", "percent_change": -8.20734, "prev_day_close": 23.1499996185303}, {"option": "QQQ261130C00709000", "bid": 21.11, "bid_size": 88.0, "ask": 21.21, "ask_size": 30.0, "iv": 0.2326, "open_interest": 58.0, "volume": 66.0, "delta": 0.5146, "gamma": 0.0075, "vega": 0.9095, "theta": -0.2796, "rho": 0.3467, "theo": 21.163, "change": 1.09, "open": 20.25, "high": 22.26, "low": 20.25, "tick": "down", "last_trade_price": 21.17, "last_trade_time": "2026-10-23T13:22:05", "percent_change": 5.42829, "prev_day_close": 20.0799999237061}, {"option": "QQQ261130P00709000", "bid": 21.31, "bid_size": 30.0, "ask": 21.42, "ask_size": 6.0, "iv": 0.2325, "open_interest": 186.0, "volume": 15.0, "delta": -0.4921, "gamma": 0.0077, "vega": 0.9069, "theta": -0.287, "rho": -0.2992, "theo": 21.4317, "change": -1.99, "open": 22.67, "high": 22.67, "low": 21.63, "tick": "down", "last_trade_price": 21.63, "last_trade_time": "2026-10-23T14:11:40", "percent_change": -8.42506, "prev_day_close": 23.6199998855591}, {"option": "QQQ261130C00710000", "bid": 20.54, "bid_size": 16.0, "ask": 20.63, "ask_size": 30.0, "iv": 0.2315, "open_interest": 593.0, "volume": 4645.0, "delta": 0.5071, "gamma": 0.0075, "vega": 0.91, "theta": -0.2785, "rho": 0.3418, "theo": 20.5896, "change": 0.98, "open": 18.96, "high": 21.73, "low": 18.94, "tick": "down", "last_trade_price": 20.52, "last_trade_time": "2026-10-23T14:18:18", "percent_change": 5.01535, "prev_day_close": 19.539999961853}, {"option": "QQQ261130P00710000", "bid": 21.75, "bid_size": 30.0, "ask": 21.85, "ask_size": 6.0, "iv": 0.2316, "open_interest": 837.0, "volume": 112.0, "delta": -0.4999, "gamma": 0.0077, "vega": 0.9069, "theta": -0.2861, "rho": -0.3026, "theo": 21.8618, "change": -2.88, "open": 24.35, "high": 24.66, "low": 20.55, "tick": "no_change", "last_trade_price": 21.22, "last_trade_time": "2026-10-23T12:35:37", "percent_change": -11.9502, "prev_day_close": 24.0999994277954}, {"option": "QQQ261130C00711000", "bid": 19.96, "bid_size": 89.0, "ask": 20.07, "ask_size": 75.0, "iv": 0.2305, "open_interest": 436.0, "volume": 3.0, "delta": 0.4996, "gamma": 0.0075, "vega": 0.9102, "theta": -0.2773, "rho": 0.3368, "theo": 20.0243, "change": 1.3, "open": 19.17, "high": 20.3, "low": 19.17, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-10-23T11:04:01", "percent_change": 6.84211, "prev_day_close": 19.0}, {"option": "QQQ261130P00711000", "bid": 22.17, "bid_size": 30.0, "ask": 22.29, "ask_size": 72.0, "iv": 0.2305, "open_interest": 196.0, "volume": 4.0, "delta": -0.5078, "gamma": 0.0078, "vega": 0.9065, "theta": -0.285, "rho": -0.3066, "theo": 22.3003, "change": -2.925, "open": 24.7, "high": 24.7, "low": 21.63, "tick": "down", "last_trade_price": 21.63, "last_trade_time": "2026-10-23T10:43:56", "percent_change": -11.912, "prev_day_close": 24.5550003051758}, {"option": "QQQ261130C00712000", "bid": 19.42, "bid_size": 71.0, "ask": 19.5, "ask_size": 30.0, "iv": 0.2294, "open_interest": 643.0, "volume": 24.0, "delta": 0.4919, "gamma": 0.0076, "vega": 0.91, "theta": -0.276, "rho": 0.3319, "theo": 19.467, "change": 1.55, "open": 18.12, "high": 20.27, "low": 18.01, "tick": "up", "last_trade_price": 20.01, "last_trade_time": "2026-10-23T12:20:17", "percent_change": 8.39653, "prev_day_close": 18.460000038147}, {"option": "QQQ261130P00712000", "bid": 22.62, "bid_size": 30.0, "ask": 22.74, "ask_size": 14.0, "iv": 0.2295, "open_interest": 230.0, "volume": 28.0, "delta": -0.5156, "gamma": 0.0078, "vega": 0.9064, "theta": -0.2839, "rho": -0.3118, "theo": 22.7469, "change": -2.965, "open": 24.39, "high": 24.39, "low": 22.06, "tick": "down", "last_trade_price": 22.06, "last_trade_time": "2026-10-23T12:37:10", "percent_change": -11.8482, "prev_day_close": 25.0249996185303}, {"option": "QQQ261130C00713000", "bid": 18.87, "bid_size": 82.0, "ask": 18.95, "ask_size": 30.0, "iv": 0.2284, "open_interest": 96.0, "volume": 25.0, "delta": 0.4842, "gamma": 0.0076, "vega": 0.9095, "theta": -0.2746, "rho": 0.327, "theo": 18.9179, "change": 0.88, "open": 17.37, "high": 19.82, "low": 17.37, "tick": "up", "last_trade_price": 18.83, "last_trade_time": "2026-10-23T13:18:33", "percent_change": 4.9025, "prev_day_close": 17.9500007629395}, {"option": "QQQ261130P00713000", "bid": 23.07, "bid_size": 30.0, "ask": 23.19, "ask_size": 73.0, "iv": 0.2285, "open_interest": 178.0, "volume": 4.0, "delta": -0.5236, "gamma": 0.0078, "vega": 0.9051, "theta": -0.2827, "rho": -0.312, "theo": 23.2019, "change": -4.04, "open": 23.81, "high": 23.81, "low": 21.46, "tick": "down", "last_trade_price": 21.46, "last_trade_time": "2026-10-23T10:53:02", "percent_change": -15.8431, "prev_day_close": 25.5}, {"option": "QQQ261130C00714000", "bid": 18.33, "bid_size": 30.0, "ask": 18.42, "ask_size": 82.0, "iv": 0.2274, "open_interest": 334.0, "volume": 5.0, "delta": 0.4765, "gamma": 0.0076, "vega": 0.9087, "theta": -0.2731, "rho": 0.3221, "theo": 18.3769, "change": 0.435, "open": 17.2, "high": 17.88, "low": 17.03, "tick": "up", "last_trade_price": 17.88, "last_trade_time": "2026-10-23T09:55:53", "percent_change": 2.49355, "prev_day_close": 17.4449996948242}, {"option": "QQQ261130P00714000", "bid": 23.55, "bid_size": 30.0, "ask": 23.66, "ask_size": 6.0, "iv": 0.2275, "open_interest": 84.0, "volume": 7.0, "delta": -0.5316, "gamma": 0.0079, "vega": 0.904, "theta": -0.2814, "rho": -0.317, "theo": 23.6653, "change": -3.375, "open": 26.65, "high": 26.65, "low": 22.62, "tick": "down", "last_trade_price": 22.62, "last_trade_time": "2026-10-23T12:14:09", "percent_change": -12.9833, "prev_day_close": 25.9949998855591}, {"option": "QQQ261130C00715000", "bid": 17.8, "bid_size": 65.0, "ask": 17.89, "ask_size": 64.0, "iv": 0.2263, "open_interest": 493.0, "volume": 29.0, "delta": 0.4687, "gamma": 0.0076, "vega": 0.9076, "theta": -0.2716, "rho": 0.3171, "theo": 17.8441, "change": 0.82, "open": 16.66, "high": 18.58, "low": 16.66, "tick": "no_change", "last_trade_price": 17.76, "last_trade_time": "2026-10-23T13:47:07", "percent_change": 4.84062, "prev_day_close": 16.9399995803833}, {"option": "QQQ261130P00715000", "bid": 24.02, "bid_size": 30.0, "ask": 24.13, "ask_size": 6.0, "iv": 0.2265, "open_interest": 695.0, "volume": 21.0, "delta": -0.5397, "gamma": 0.0079, "vega": 0.9022, "theta": -0.28, "rho": -0.32, "theo": 24.1378, "change": -2.775, "open": 27.13, "high": 27.13, "low": 22.86, "tick": "up", "last_trade_price": 23.74, "last_trade_time": "2026-10-23T12:23:52", "percent_change": -10.4658, "prev_day_close": 26.5149993896484}, {"option": "QQQ261130C00716000", "bid": 17.27, "bid_size": 8.0, "ask": 17.35, "ask_size": 78.0, "iv": 0.2254, "open_interest": 333.0, "volume": 3.0, "delta": 0.4609, "gamma": 0.0077, "vega": 0.9061, "theta": -0.2699, "rho": 0.312, "theo": 17.3197, "change": 0.895, "open": 16.01, "high": 17.34, "low": 15.98, "tick": "up", "last_trade_price": 17.34, "last_trade_time": "2026-10-23T10:15:05", "percent_change": 5.44239, "prev_day_close": 16.4449996948242}, {"option": "QQQ261130P00716000", "bid": 24.5, "bid_size": 30.0, "ask": 24.62, "ask_size": 30.0, "iv": 0.2255, "open_interest": 95.0, "volume": 0.0, "delta": -0.5478, "gamma": 0.0079, "vega": 0.9003, "theta": -0.2785, "rho": -0.3234, "theo": 24.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.86, "last_trade_time": "2026-10-22T15:29:08", "percent_change": 0.0, "prev_day_close": 27.0249996185303}, {"option": "QQQ261130C00717000", "bid": 16.75, "bid_size": 102.0, "ask": 16.84, "ask_size": 30.0, "iv": 0.2243, "open_interest": 503.0, "volume": 21.0, "delta": 0.453, "gamma": 0.0077, "vega": 0.9042, "theta": -0.2681, "rho": 0.3069, "theo": 16.8039, "change": 0.64, "open": 16.36, "high": 17.7, "low": 16.06, "tick": "down", "last_trade_price": 16.59, "last_trade_time": "2026-10-23T14:23:55", "percent_change": 4.01254, "prev_day_close": 15.9500002861023}, {"option": "QQQ261130P00717000", "bid": 24.99, "bid_size": 30.0, "ask": 25.11, "ask_size": 6.0, "iv": 0.2245, "open_interest": 225.0, "volume": 16.0, "delta": -0.5556, "gamma": 0.008, "vega": 0.8981, "theta": -0.2768, "rho": -0.3257, "theo": 25.0617, "change": -2.885, "open": 27.74, "high": 27.74, "low": 24.64, "tick": "no_change", "last_trade_price": 24.64, "last_trade_time": "2026-10-23T10:40:14", "percent_change": -10.4814, "prev_day_close": 27.5250005722046}, {"option": "QQQ261130C00718000", "bid": 16.25, "bid_size": 13.0, "ask": 16.33, "ask_size": 30.0, "iv": 0.2234, "open_interest": 464.0, "volume": 39.0, "delta": 0.4451, "gamma": 0.0077, "vega": 0.902, "theta": -0.2662, "rho": 0.3016, "theo": 16.2968, "change": 0.61, "open": 14.71, "high": 16.38, "low": 14.71, "tick": "down", "last_trade_price": 16.07, "last_trade_time": "2026-10-23T13:34:56", "percent_change": 3.94567, "prev_day_close": 15.460000038147}, {"option": "QQQ261130P00718000", "bid": 25.49, "bid_size": 30.0, "ask": 25.61, "ask_size": 52.0, "iv": 0.2236, "open_interest": 219.0, "volume": 14.0, "delta": -0.5642, "gamma": 0.008, "vega": 0.8942, "theta": -0.2752, "rho": -0.3263, "theo": 25.6073, "change": -1.49, "open": 27.97, "high": 27.97, "low": 25.96, "tick": "up", "last_trade_price": 26.58, "last_trade_time": "2026-10-23T10:16:25", "percent_change": -5.30816, "prev_day_close": 28.0699996948242}, {"option": "QQQ261130C00719000", "bid": 15.75, "bid_size": 30.0, "ask": 15.82, "ask_size": 105.0, "iv": 0.2224, "open_interest": 589.0, "volume": 18.0, "delta": 0.4372, "gamma": 0.0077, "vega": 0.8994, "theta": -0.2642, "rho": 0.2964, "theo": 15.7985, "change": 0.755, "open": 14.55, "high": 16.8, "low": 14.55, "tick": "no_change", "last_trade_price": 15.76, "last_trade_time": "2026-10-23T14:18:43", "percent_change": 5.03166, "prev_day_close": 15.0050001144409}, {"option": "QQQ261130P00719000", "bid": 25.99, "bid_size": 30.0, "ask": 26.12, "ask_size": 6.0, "iv": 0.2227, "open_interest": 193.0, "volume": 1.0, "delta": -0.5725, "gamma": 0.008, "vega": 0.891, "theta": -0.2734, "rho": -0.3306, "theo": 26.1157, "change": -3.94, "open": 24.66, "high": 24.66, "low": 24.66, "tick": "down", "last_trade_price": 24.66, "last_trade_time": "2026-10-23T11:58:36", "percent_change": -13.7762, "prev_day_close": 28.5999994277954}, {"option": "QQQ261130C00720000", "bid": 15.25, "bid_size": 104.0, "ask": 15.33, "ask_size": 83.0, "iv": 0.2214, "open_interest": 707.0, "volume": 194.0, "delta": 0.4292, "gamma": 0.0077, "vega": 0.8964, "theta": -0.2622, "rho": 0.2911, "theo": 15.3091, "change": 0.7, "open": 14.7, "high": 16.24, "low": 14.7, "tick": "down", "last_trade_price": 15.24, "last_trade_time": "2026-10-23T14:33:18", "percent_change": 4.81431, "prev_day_close": 14.539999961853}, {"option": "QQQ261130P00720000", "bid": 26.51, "bid_size": 30.0, "ask": 26.64, "ask_size": 6.0, "iv": 0.2217, "open_interest": 1222.0, "volume": 50.0, "delta": -0.5808, "gamma": 0.008, "vega": 0.8872, "theta": -0.2715, "rho": -0.3343, "theo": 26.6332, "change": -2.175, "open": 28.86, "high": 29.68, "low": 25.33, "tick": "up", "last_trade_price": 26.97, "last_trade_time": "2026-10-23T13:09:40", "percent_change": -7.46269, "prev_day_close": 29.1450004577637}, {"option": "QQQ261130C00721000", "bid": 14.77, "bid_size": 148.0, "ask": 14.86, "ask_size": 73.0, "iv": 0.2204, "open_interest": 518.0, "volume": 130.0, "delta": 0.4212, "gamma": 0.0077, "vega": 0.8931, "theta": -0.26, "rho": 0.2858, "theo": 14.8287, "change": 0.725, "open": 13.7, "high": 15.21, "low": 13.67, "tick": "up", "last_trade_price": 14.81, "last_trade_time": "2026-10-23T14:33:18", "percent_change": 5.14732, "prev_day_close": 14.085000038147}, {"option": "QQQ261130P00721000", "bid": 27.04, "bid_size": 30.0, "ask": 27.17, "ask_size": 56.0, "iv": 0.2208, "open_interest": 120.0, "volume": 6.0, "delta": -0.5891, "gamma": 0.008, "vega": 0.8839, "theta": -0.2695, "rho": -0.3336, "theo": 27.1596, "change": -1.795, "open": 29.92, "high": 29.92, "low": 26.69, "tick": "up", "last_trade_price": 27.92, "last_trade_time": "2026-10-23T13:28:25", "percent_change": -6.04072, "prev_day_close": 29.7150001525879}, {"option": "QQQ261130C00722000", "bid": 14.3, "bid_size": 110.0, "ask": 14.39, "ask_size": 30.0, "iv": 0.2194, "open_interest": 676.0, "volume": 13.0, "delta": 0.4132, "gamma": 0.0077, "vega": 0.8894, "theta": -0.2578, "rho": 0.2806, "theo": 14.3571, "change": 0.89, "open": 13.37, "high": 15.14, "low": 13.37, "tick": "no_change", "last_trade_price": 14.53, "last_trade_time": "2026-10-23T11:15:19", "percent_change": 6.52493, "prev_day_close": 13.6399998664856}, {"option": "QQQ261130P00722000", "bid": 27.58, "bid_size": 30.0, "ask": 27.7, "ask_size": 59.0, "iv": 0.2198, "open_interest": 138.0, "volume": 15.0, "delta": -0.5975, "gamma": 0.008, "vega": 0.8785, "theta": -0.2675, "rho": -0.3374, "theo": 27.6961, "change": 0.895, "open": 30.85, "high": 31.15, "low": 30.85, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-10-23T09:38:47", "percent_change": 2.95819, "prev_day_close": 30.2550001144409}, {"option": "QQQ261130C00723000", "bid": 13.84, "bid_size": 103.0, "ask": 13.92, "ask_size": 30.0, "iv": 0.2186, "open_interest": 91.0, "volume": 13.0, "delta": 0.4052, "gamma": 0.0077, "vega": 0.8854, "theta": -0.2554, "rho": 0.2754, "theo": 13.8945, "change": 0.495, "open": 13.67, "high": 14.75, "low": 13.55, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-10-23T13:52:49", "percent_change": 3.74858, "prev_day_close": 13.2049999237061}, {"option": "QQQ261130P00723000", "bid": 28.12, "bid_size": 30.0, "ask": 28.25, "ask_size": 60.0, "iv": 0.2189, "open_interest": 234.0, "volume": 3.0, "delta": -0.606, "gamma": 0.008, "vega": 0.8744, "theta": -0.2654, "rho": -0.3415, "theo": 28.2409, "change": -2.565, "open": 28.73, "high": 28.73, "low": 28.29, "tick": "no_change", "last_trade_price": 28.29, "last_trade_time": "2026-10-23T13:05:14", "percent_change": -8.31308, "prev_day_close": 30.8549995422363}, {"option": "QQQ261130C00724000", "bid": 13.39, "bid_size": 129.0, "ask": 13.47, "ask_size": 115.0, "iv": 0.2176, "open_interest": 116.0, "volume": 8.0, "delta": 0.3971, "gamma": 0.0077, "vega": 0.8811, "theta": -0.253, "rho": 0.2701, "theo": 13.4408, "change": 0.465, "open": 12.39, "high": 13.24, "low": 12.39, "tick": "up", "last_trade_price": 13.24, "last_trade_time": "2026-10-23T14:25:28", "percent_change": 3.63992, "prev_day_close": 12.7750000953674}, {"option": "QQQ261130P00724000", "bid": 28.68, "bid_size": 30.0, "ask": 28.81, "ask_size": 7.0, "iv": 0.218, "open_interest": 93.0, "volume": 10.0, "delta": -0.6144, "gamma": 0.008, "vega": 0.8687, "theta": -0.2632, "rho": -0.3445, "theo": 28.7962, "change": -1.85, "open": 31.84, "high": 31.84, "low": 28.1, "tick": "up", "last_trade_price": 29.59, "last_trade_time": "2026-10-23T13:37:45", "percent_change": -5.88422, "prev_day_close": 31.4399995803833}, {"option": "QQQ261130C00725000", "bid": 12.95, "bid_size": 67.0, "ask": 13.02, "ask_size": 67.0, "iv": 0.2167, "open_interest": 414.0, "volume": 124.0, "delta": 0.3891, "gamma": 0.0077, "vega": 0.8763, "theta": -0.2504, "rho": 0.2648, "theo": 12.9962, "change": 0.795, "open": 11.67, "high": 13.75, "low": 11.67, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-10-23T14:00:38", "percent_change": 6.43464, "prev_day_close": 12.3550000190735}, {"option": "QQQ261130P00725000", "bid": 29.25, "bid_size": 30.0, "ask": 29.38, "ask_size": 7.0, "iv": 0.2171, "open_interest": 1121.0, "volume": 11.0, "delta": -0.6228, "gamma": 0.008, "vega": 0.8636, "theta": -0.2609, "rho": -0.3462, "theo": 29.3601, "change": -3.355, "open": 32.76, "high": 32.76, "low": 28.65, "tick": "down", "last_trade_price": 28.65, "last_trade_time": "2026-10-23T11:44:00", "percent_change": -10.4827, "prev_day_close": 32.0049991607666}, {"option": "QQQ261130C00726000", "bid": 12.51, "bid_size": 123.0, "ask": 12.57, "ask_size": 30.0, "iv": 0.2158, "open_interest": 1477.0, "volume": 113.0, "delta": 0.381, "gamma": 0.0077, "vega": 0.8711, "theta": -0.2478, "rho": 0.2594, "theo": 12.5607, "change": 0.855, "open": 11.61, "high": 12.88, "low": 11.59, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-10-23T13:58:29", "percent_change": 7.1578, "prev_day_close": 11.9450001716614}, {"option": "QQQ261130P00726000", "bid": 29.83, "bid_size": 30.0, "ask": 29.95, "ask_size": 6.0, "iv": 0.2164, "open_interest": 1102.0, "volume": 87.0, "delta": -0.6313, "gamma": 0.008, "vega": 0.8566, "theta": -0.2585, "rho": -0.3447, "theo": 29.9345, "change": -2.305, "open": 33.23, "high": 33.23, "low": 28.74, "tick": "up", "last_trade_price": 30.17, "last_trade_time": "2026-10-23T14:29:03", "percent_change": -7.09777, "prev_day_close": 32.4750003814697}, {"option": "QQQ261130C00727000", "bid": 12.09, "bid_size": 106.0, "ask": 12.14, "ask_size": 30.0, "iv": 0.2149, "open_interest": 156.0, "volume": 79.0, "delta": 0.373, "gamma": 0.0077, "vega": 0.8655, "theta": -0.2451, "rho": 0.254, "theo": 12.1346, "change": 0.445, "open": 11.21, "high": 12.8, "low": 11.21, "tick": "up", "last_trade_price": 11.99, "last_trade_time": "2026-10-23T14:28:13", "percent_change": 3.85448, "prev_day_close": 11.5450000762939}, {"option": "QQQ261130P00727000", "bid": 30.41, "bid_size": 30.0, "ask": 30.54, "ask_size": 6.0, "iv": 0.2155, "open_interest": 630.0, "volume": 11.0, "delta": -0.6398, "gamma": 0.008, "vega": 0.8491, "theta": -0.256, "rho": -0.3474, "theo": 30.519, "change": -1.83, "open": 32.77, "high": 32.78, "low": 28.5, "tick": "up", "last_trade_price": 31.26, "last_trade_time": "2026-10-23T13:34:16", "percent_change": -5.53037, "prev_day_close": 33.0900001525879}, {"option": "QQQ261130C00728000", "bid": 11.67, "bid_size": 121.0, "ask": 11.73, "ask_size": 121.0, "iv": 0.2141, "open_interest": 87.0, "volume": 6.0, "delta": 0.3649, "gamma": 0.0076, "vega": 0.8595, "theta": -0.2423, "rho": 0.2486, "theo": 11.7179, "change": 0.525, "open": 11.53, "high": 12.29, "low": 11.5, "tick": "up", "last_trade_price": 11.67, "last_trade_time": "2026-10-23T13:53:57", "percent_change": 4.71063, "prev_day_close": 11.1449999809265}, {"option": "QQQ261130P00728000", "bid": 31.01, "bid_size": 30.0, "ask": 31.14, "ask_size": 6.0, "iv": 0.2145, "open_interest": 91.0, "volume": 6.0, "delta": -0.6482, "gamma": 0.008, "vega": 0.8428, "theta": -0.2534, "rho": -0.3507, "theo": 31.1124, "change": -1.83, "open": 33.41, "high": 33.41, "low": 32.02, "tick": "down", "last_trade_price": 32.02, "last_trade_time": "2026-10-23T10:30:54", "percent_change": -5.4062, "prev_day_close": 33.8499984741211}, {"option": "QQQ261130C00729000", "bid": 11.26, "bid_size": 114.0, "ask": 11.32, "ask_size": 115.0, "iv": 0.2132, "open_interest": 270.0, "volume": 16.0, "delta": 0.3569, "gamma": 0.0076, "vega": 0.8532, "theta": -0.2394, "rho": 0.2432, "theo": 11.3106, "change": 0.485, "open": 10.31, "high": 11.54, "low": 10.31, "tick": "down", "last_trade_price": 11.26, "last_trade_time": "2026-10-23T14:18:47", "percent_change": 4.50116, "prev_day_close": 10.7750000953674}, {"option": "QQQ261130P00729000", "bid": 31.61, "bid_size": 30.0, "ask": 31.74, "ask_size": 6.0, "iv": 0.2135, "open_interest": 104.0, "volume": 49.0, "delta": -0.6563, "gamma": 0.008, "vega": 0.8359, "theta": -0.2508, "rho": -0.3475, "theo": 31.669, "change": -2.84, "open": 34.43, "high": 35.21, "low": 30.35, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-10-23T12:52:55", "percent_change": -8.27024, "prev_day_close": 34.3400001525879}, {"option": "QQQ261130C00730000", "bid": 10.87, "bid_size": 9.0, "ask": 10.93, "ask_size": 82.0, "iv": 0.2123, "open_interest": 1294.0, "volume": 183.0, "delta": 0.3489, "gamma": 0.0076, "vega": 0.8465, "theta": -0.2365, "rho": 0.2378, "theo": 10.9126, "change": 0.35, "open": 9.74, "high": 11.89, "low": 9.74, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-10-23T14:23:45", "percent_change": 3.36538, "prev_day_close": 10.4000000953674}, {"option": "QQQ261130P00730000", "bid": 32.22, "bid_size": 30.0, "ask": 32.37, "ask_size": 75.0, "iv": 0.2127, "open_interest": 746.0, "volume": 50.0, "delta": -0.6648, "gamma": 0.008, "vega": 0.8268, "theta": -0.2482, "rho": -0.3499, "theo": 32.2835, "change": -1.94, "open": 35.75, "high": 35.75, "low": 30.85, "tick": "down", "last_trade_price": 33.09, "last_trade_time": "2026-10-23T13:37:05", "percent_change": -5.53811, "prev_day_close": 35.0300006866455}, {"option": "QQQ261130C00731000", "bid": 10.48, "bid_size": 120.0, "ask": 10.54, "ask_size": 73.0, "iv": 0.2115, "open_interest": 118.0, "volume": 260.0, "delta": 0.3409, "gamma": 0.0076, "vega": 0.8396, "theta": -0.2334, "rho": 0.2326, "theo": 10.5238, "change": 0.45, "open": 10.15, "high": 11.47, "low": 10.04, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-10-23T13:53:57", "percent_change": 4.48207, "prev_day_close": 10.039999961853}, {"option": "QQQ261130P00731000", "bid": 32.85, "bid_size": 30.0, "ask": 32.99, "ask_size": 53.0, "iv": 0.212, "open_interest": 58.0, "volume": 3.0, "delta": -0.6733, "gamma": 0.008, "vega": 0.8191, "theta": -0.2455, "rho": -0.3534, "theo": 32.9063, "change": -1.735, "open": 33.89, "high": 33.89, "low": 33.89, "tick": "no_change", "last_trade_price": 33.89, "last_trade_time": "2026-10-23T10:30:54", "percent_change": -4.87018, "prev_day_close": 35.625}, {"option": "QQQ261130C00732000", "bid": 10.1, "bid_size": 123.0, "ask": 10.16, "ask_size": 30.0, "iv": 0.2107, "open_interest": 51.0, "volume": 18.0, "delta": 0.3329, "gamma": 0.0075, "vega": 0.8323, "theta": -0.2304, "rho": 0.2273, "theo": 10.1443, "change": 1.005, "open": 10.82, "high": 10.82, "low": 10.44, "tick": "no_change", "last_trade_price": 10.69, "last_trade_time": "2026-10-23T12:17:01", "percent_change": 10.3769, "prev_day_close": 9.68499994277954}, {"option": "QQQ261130P00732000", "bid": 33.35, "bid_size": 30.0, "ask": 33.84, "ask_size": 43.0, "iv": 0.2116, "open_interest": 114.0, "volume": 10.0, "delta": -0.6818, "gamma": 0.0079, "vega": 0.8106, "theta": -0.2426, "rho": -0.3567, "theo": 33.5394, "change": -2.96, "open": 32.28, "high": 33.36, "low": 31.67, "tick": "up", "last_trade_price": 33.36, "last_trade_time": "2026-10-23T12:52:55", "percent_change": -8.14978, "prev_day_close": 36.3199996948242}, {"option": "QQQ261130C00733000", "bid": 9.73, "bid_size": 139.0, "ask": 9.79, "ask_size": 111.0, "iv": 0.2097, "open_interest": 188.0, "volume": 50.0, "delta": 0.3254, "gamma": 0.0075, "vega": 0.8251, "theta": -0.2272, "rho": 0.2223, "theo": 9.7881, "change": 0.42, "open": 9.2, "high": 10.45, "low": 9.2, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-10-23T14:18:43", "percent_change": 4.5016, "prev_day_close": 9.33000040054321}, {"option": "QQQ261130P00733000", "bid": 34.09, "bid_size": 30.0, "ask": 34.49, "ask_size": 42.0, "iv": 0.2114, "open_interest": 71.0, "volume": 16.0, "delta": -0.6902, "gamma": 0.0079, "vega": 0.802, "theta": -0.2397, "rho": -0.3562, "theo": 34.1818, "change": -3.13, "open": 34.8, "high": 34.8, "low": 32.0, "tick": "down", "last_trade_price": 33.86, "last_trade_time": "2026-10-23T13:59:32", "percent_change": -8.46175, "prev_day_close": 36.9899997711182}, {"option": "QQQ261130C00734000", "bid": 9.37, "bid_size": 109.0, "ask": 9.43, "ask_size": 110.0, "iv": 0.209, "open_interest": 115.0, "volume": 12.0, "delta": 0.3175, "gamma": 0.0074, "vega": 0.8171, "theta": -0.224, "rho": 0.217, "theo": 9.427, "change": 0.4, "open": 9.17, "high": 9.98, "low": 9.17, "tick": "no_change", "last_trade_price": 9.39, "last_trade_time": "2026-10-23T13:53:57", "percent_change": 4.44939, "prev_day_close": 8.99000024795532}, {"option": "QQQ261130P00734000", "bid": 34.72, "bid_size": 30.0, "ask": 35.15, "ask_size": 30.0, "iv": 0.2106, "open_interest": 95.0, "volume": 2.0, "delta": -0.6986, "gamma": 0.0079, "vega": 0.7919, "theta": -0.2368, "rho": -0.3519, "theo": 34.8349, "change": -2.705, "open": 34.96, "high": 34.96, "low": 34.96, "tick": "no_change", "last_trade_price": 34.96, "last_trade_time": "2026-10-23T13:48:18", "percent_change": -7.18173, "prev_day_close": 37.6649990081787}, {"option": "QQQ261130C00735000", "bid": 9.03, "bid_size": 116.0, "ask": 9.08, "ask_size": 116.0, "iv": 0.2082, "open_interest": 394.0, "volume": 78.0, "delta": 0.3096, "gamma": 0.0074, "vega": 0.8086, "theta": -0.2207, "rho": 0.2117, "theo": 9.0752, "change": 0.375, "open": 8.07, "high": 9.93, "low": 8.07, "tick": "down", "last_trade_price": 9.04, "last_trade_time": "2026-10-23T14:18:43", "percent_change": 4.32776, "prev_day_close": 8.66499996185303}, {"option": "QQQ261130P00735000", "bid": 35.43, "bid_size": 30.0, "ask": 35.82, "ask_size": 44.0, "iv": 0.2101, "open_interest": 897.0, "volume": 13.0, "delta": -0.707, "gamma": 0.0078, "vega": 0.7803, "theta": -0.2337, "rho": -0.355, "theo": 35.4984, "change": -3.015, "open": 36.19, "high": 36.19, "low": 34.89, "tick": "up", "last_trade_price": 35.34, "last_trade_time": "2026-10-23T13:52:07", "percent_change": -7.86078, "prev_day_close": 38.355001449585}, {"option": "QQQ261130C00736000", "bid": 8.68, "bid_size": 200.0, "ask": 8.74, "ask_size": 30.0, "iv": 0.2074, "open_interest": 120.0, "volume": 18.0, "delta": 0.3018, "gamma": 0.0073, "vega": 0.7998, "theta": -0.2174, "rho": 0.2063, "theo": 8.7329, "change": 0.915, "open": 7.84, "high": 9.29, "low": 7.84, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-10-23T12:46:22", "percent_change": 10.9647, "prev_day_close": 8.34499979019165}, {"option": "QQQ261130P00736000", "bid": 36.11, "bid_size": 30.0, "ask": 36.5, "ask_size": 30.0, "iv": 0.2095, "open_interest": 157.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.0078, "vega": 0.7711, "theta": -0.2306, "rho": -0.355, "theo": 36.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.34, "last_trade_time": "2026-10-22T13:37:24", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "QQQ261130C00737000", "bid": 8.35, "bid_size": 133.0, "ask": 8.4, "ask_size": 126.0, "iv": 0.2066, "open_interest": 121.0, "volume": 58.0, "delta": 0.2941, "gamma": 0.0073, "vega": 0.7906, "theta": -0.2139, "rho": 0.2011, "theo": 8.3999, "change": 0.185, "open": 7.5, "high": 9.04, "low": 7.47, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-10-23T13:37:30", "percent_change": 2.29956, "prev_day_close": 8.04500007629394}, {"option": "QQQ261130P00737000", "bid": 36.71, "bid_size": 30.0, "ask": 37.19, "ask_size": 30.0, "iv": 0.2082, "open_interest": 89.0, "volume": 1.0, "delta": -0.7237, "gamma": 0.0077, "vega": 0.7598, "theta": -0.2276, "rho": -0.3478, "theo": 36.8536, "change": 0.155, "open": 40.01, "high": 40.01, "low": 40.01, "tick": "up", "last_trade_price": 40.01, "last_trade_time": "2026-10-23T09:32:54", "percent_change": 0.388906, "prev_day_close": 39.855001449585}, {"option": "QQQ261130C00738000", "bid": 8.03, "bid_size": 175.0, "ask": 8.08, "ask_size": 30.0, "iv": 0.2059, "open_interest": 752.0, "volume": 95.0, "delta": 0.2864, "gamma": 0.0072, "vega": 0.7812, "theta": -0.2105, "rho": 0.1959, "theo": 8.0761, "change": 0.22, "open": 7.51, "high": 8.68, "low": 7.48, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-10-23T13:37:30", "percent_change": 2.84605, "prev_day_close": 7.73000001907349}, {"option": "QQQ261130P00738000", "bid": 37.49, "bid_size": 30.0, "ask": 37.89, "ask_size": 30.0, "iv": 0.2081, "open_interest": 118.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0077, "vega": 0.7467, "theta": -0.2245, "rho": -0.3508, "theo": 37.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.09, "last_trade_time": "2026-10-21T14:40:44", "percent_change": 0.0, "prev_day_close": 40.4699993133545}, {"option": "QQQ261130C00739000", "bid": 7.71, "bid_size": 190.0, "ask": 7.77, "ask_size": 30.0, "iv": 0.2052, "open_interest": 51.0, "volume": 5.0, "delta": 0.2788, "gamma": 0.0071, "vega": 0.7716, "theta": -0.2069, "rho": 0.1908, "theo": 7.7614, "change": 0.765, "open": 7.2, "high": 8.22, "low": 7.2, "tick": "down", "last_trade_price": 8.21, "last_trade_time": "2026-10-23T12:48:47", "percent_change": 10.2754, "prev_day_close": 7.4449999332428}, {"option": "QQQ261130P00739000", "bid": 38.17, "bid_size": 30.0, "ask": 38.59, "ask_size": 30.0, "iv": 0.2072, "open_interest": 185.0, "volume": 0.0, "delta": -0.7403, "gamma": 0.0076, "vega": 0.7359, "theta": -0.2214, "rho": -0.3517, "theo": 38.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.85, "last_trade_time": "2026-10-22T12:23:16", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "QQQ261130C00740000", "bid": 7.41, "bid_size": 143.0, "ask": 7.46, "ask_size": 127.0, "iv": 0.2045, "open_interest": 1206.0, "volume": 333.0, "delta": 0.2713, "gamma": 0.0071, "vega": 0.7618, "theta": -0.2034, "rho": 0.1858, "theo": 7.4556, "change": 0.195, "open": 6.76, "high": 8.03, "low": 6.63, "tick": "down", "last_trade_price": 7.34, "last_trade_time": "2026-10-23T14:22:19", "percent_change": 2.72918, "prev_day_close": 7.14499998092651}, {"option": "QQQ261130P00740000", "bid": 38.84, "bid_size": 47.0, "ask": 39.31, "ask_size": 47.0, "iv": 0.2063, "open_interest": 526.0, "volume": 10.0, "delta": -0.7484, "gamma": 0.0076, "vega": 0.7253, "theta": -0.2182, "rho": -0.3534, "theo": 38.9612, "change": -3.235, "open": 42.21, "high": 42.21, "low": 36.83, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-10-23T13:59:32", "percent_change": -7.71432, "prev_day_close": 41.935001373291}, {"option": "QQQ261130C00741000", "bid": 7.12, "bid_size": 8.0, "ask": 7.17, "ask_size": 131.0, "iv": 0.2038, "open_interest": 1027.0, "volume": 32.0, "delta": 0.2638, "gamma": 0.007, "vega": 0.7517, "theta": -0.1998, "rho": 0.1808, "theo": 7.1588, "change": 0.71, "open": 6.65, "high": 7.88, "low": 6.65, "tick": "down", "last_trade_price": 7.58, "last_trade_time": "2026-10-23T12:16:53", "percent_change": 10.3348, "prev_day_close": 6.87000012397766}, {"option": "QQQ261130P00741000", "bid": 39.6, "bid_size": 30.0, "ask": 40.04, "ask_size": 30.0, "iv": 0.206, "open_interest": 452.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.0075, "vega": 0.7132, "theta": -0.2149, "rho": -0.3475, "theo": 39.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-10-22T14:06:30", "percent_change": 0.0, "prev_day_close": 42.6800003051758}, {"option": "QQQ261130C00742000", "bid": 6.83, "bid_size": 149.0, "ask": 6.88, "ask_size": 30.0, "iv": 0.2031, "open_interest": 398.0, "volume": 25.0, "delta": 0.2564, "gamma": 0.0069, "vega": 0.7412, "theta": -0.1961, "rho": 0.1758, "theo": 6.8709, "change": 0.49, "open": 6.58, "high": 7.33, "low": 6.58, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-23T13:06:52", "percent_change": 7.41301, "prev_day_close": 6.6100001335144}, {"option": "QQQ261130P00742000", "bid": 40.35, "bid_size": 30.0, "ask": 40.74, "ask_size": 30.0, "iv": 0.2052, "open_interest": 439.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.0074, "vega": 0.6994, "theta": -0.2116, "rho": -0.3449, "theo": 40.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-10-22T16:09:34", "percent_change": 0.0, "prev_day_close": 43.4149990081787}, {"option": "QQQ261130C00743000", "bid": 6.55, "bid_size": 197.0, "ask": 6.6, "ask_size": 152.0, "iv": 0.2024, "open_interest": 446.0, "volume": 292.0, "delta": 0.2491, "gamma": 0.0068, "vega": 0.7305, "theta": -0.1925, "rho": 0.1708, "theo": 6.5919, "change": 0.24, "open": 6.34, "high": 7.14, "low": 6.16, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-10-23T14:18:32", "percent_change": 3.77953, "prev_day_close": 6.34999990463257}, {"option": "QQQ261130P00743000", "bid": 40.94, "bid_size": 38.0, "ask": 41.46, "ask_size": 41.0, "iv": 0.2033, "open_interest": 77.0, "volume": 10.0, "delta": -0.7725, "gamma": 0.0074, "vega": 0.6855, "theta": -0.2082, "rho": -0.3466, "theo": 41.1557, "change": -4.055, "open": 40.27, "high": 40.27, "low": 40.12, "tick": "no_change", "last_trade_price": 40.12, "last_trade_time": "2026-10-23T11:14:28", "percent_change": -9.1794, "prev_day_close": 44.1750011444092}, {"option": "QQQ261130C00744000", "bid": 6.28, "bid_size": 135.0, "ask": 6.33, "ask_size": 132.0, "iv": 0.2018, "open_interest": 295.0, "volume": 9.0, "delta": 0.2419, "gamma": 0.0067, "vega": 0.7193, "theta": -0.1888, "rho": 0.1658, "theo": 6.3218, "change": 0.21, "open": 6.53, "high": 6.74, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-23T13:50:40", "percent_change": 3.44827, "prev_day_close": 6.09000015258789}, {"option": "QQQ261130P00744000", "bid": 41.91, "bid_size": 30.0, "ask": 42.21, "ask_size": 42.0, "iv": 0.2044, "open_interest": 86.0, "volume": 1.0, "delta": -0.7804, "gamma": 0.0073, "vega": 0.673, "theta": -0.205, "rho": -0.3364, "theo": 41.9059, "change": 0.41, "open": 45.31, "high": 45.31, "low": 45.31, "tick": "up", "last_trade_price": 45.31, "last_trade_time": "2026-10-23T09:31:28", "percent_change": 0.913137, "prev_day_close": 44.9000015258789}, {"option": "QQQ261130C00745000", "bid": 6.03, "bid_size": 133.0, "ask": 6.07, "ask_size": 133.0, "iv": 0.2012, "open_interest": 614.0, "volume": 25.0, "delta": 0.2348, "gamma": 0.0066, "vega": 0.708, "theta": -0.185, "rho": 0.1609, "theo": 6.0604, "change": 0.275, "open": 5.67, "high": 6.56, "low": 5.67, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-10-23T14:02:19", "percent_change": 4.70488, "prev_day_close": 5.84500002861023}, {"option": "QQQ261130P00745000", "bid": 42.63, "bid_size": 30.0, "ask": 43.04, "ask_size": 40.0, "iv": 0.204, "open_interest": 261.0, "volume": 70.0, "delta": -0.7883, "gamma": 0.0072, "vega": 0.6569, "theta": -0.2016, "rho": -0.3312, "theo": 42.6682, "change": 1.285, "open": 46.78, "high": 47.0, "low": 46.78, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-10-23T09:38:36", "percent_change": 2.81089, "prev_day_close": 45.7150001525879}, {"option": "QQQ261130C00746000", "bid": 5.77, "bid_size": 137.0, "ask": 5.82, "ask_size": 30.0, "iv": 0.2006, "open_interest": 235.0, "volume": 109.0, "delta": 0.2278, "gamma": 0.0066, "vega": 0.6966, "theta": -0.1813, "rho": 0.1562, "theo": 5.8076, "change": 0.145, "open": 5.78, "high": 5.9, "low": 5.72, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-23T14:21:50", "percent_change": 2.58698, "prev_day_close": 5.60500001907349}, {"option": "QQQ261130P00746000", "bid": 43.27, "bid_size": 30.0, "ask": 43.75, "ask_size": 40.0, "iv": 0.2019, "open_interest": 72.0, "volume": 4.0, "delta": -0.7961, "gamma": 0.0072, "vega": 0.6408, "theta": -0.1983, "rho": -0.3352, "theo": 43.4387, "change": 0.47, "open": 47.53, "high": 47.53, "low": 47.08, "tick": "down", "last_trade_price": 47.08, "last_trade_time": "2026-10-23T09:40:08", "percent_change": 1.00837, "prev_day_close": 46.6099987030029}, {"option": "QQQ261130C00747000", "bid": 5.53, "bid_size": 187.0, "ask": 5.57, "ask_size": 30.0, "iv": 0.2, "open_interest": 241.0, "volume": 45.0, "delta": 0.2209, "gamma": 0.0065, "vega": 0.685, "theta": -0.1775, "rho": 0.1515, "theo": 5.5632, "change": 0.095, "open": 5.65, "high": 5.93, "low": 5.47, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-10-23T14:28:02", "percent_change": 1.76744, "prev_day_close": 5.375}, {"option": "QQQ261130P00747000", "bid": 44.17, "bid_size": 30.0, "ask": 44.59, "ask_size": 43.0, "iv": 0.203, "open_interest": 231.0, "volume": 1.0, "delta": -0.8038, "gamma": 0.0071, "vega": 0.6285, "theta": -0.195, "rho": -0.3355, "theo": 44.2167, "change": -4.835, "open": 42.56, "high": 42.56, "low": 42.56, "tick": "down", "last_trade_price": 42.56, "last_trade_time": "2026-10-23T12:08:41", "percent_change": -10.2015, "prev_day_close": 47.3950004577637}, {"option": "QQQ261130C00748000", "bid": 5.3, "bid_size": 175.0, "ask": 5.33, "ask_size": 30.0, "iv": 0.1994, "open_interest": 193.0, "volume": 19.0, "delta": 0.2141, "gamma": 0.0064, "vega": 0.6734, "theta": -0.1738, "rho": 0.147, "theo": 5.327, "change": 0.095, "open": 5.81, "high": 5.81, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-23T14:28:02", "percent_change": 1.84287, "prev_day_close": 5.15499997138977}, {"option": "QQQ261130P00748000", "bid": 44.9, "bid_size": 30.0, "ask": 45.39, "ask_size": 30.0, "iv": 0.2019, "open_interest": 253.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.007, "vega": 0.6162, "theta": -0.1916, "rho": -0.3303, "theo": 45.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.04, "last_trade_time": "2026-10-22T14:59:56", "percent_change": 0.0, "prev_day_close": 48.0949993133545}, {"option": "QQQ261130C00749000", "bid": 5.07, "bid_size": 168.0, "ask": 5.11, "ask_size": 30.0, "iv": 0.1989, "open_interest": 92.0, "volume": 32.0, "delta": 0.2075, "gamma": 0.0063, "vega": 0.6617, "theta": -0.17, "rho": 0.1424, "theo": 5.0989, "change": 0.35, "open": 5.15, "high": 5.29, "low": 5.13, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-10-23T13:06:46", "percent_change": 7.08502, "prev_day_close": 4.94000005722046}, {"option": "QQQ261130P00749000", "bid": 45.59, "bid_size": 30.0, "ask": 46.13, "ask_size": 30.0, "iv": 0.2, "open_interest": 61.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.0069, "vega": 0.6009, "theta": -0.1881, "rho": -0.3206, "theo": 45.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.24, "last_trade_time": "2026-10-21T15:02:52", "percent_change": 0.0, "prev_day_close": 48.9899997711182}, {"option": "QQQ261130C00750000", "bid": 4.85, "bid_size": 98.0, "ask": 4.89, "ask_size": 107.0, "iv": 0.1983, "open_interest": 13137.0, "volume": 404.0, "delta": 0.2009, "gamma": 0.0062, "vega": 0.6497, "theta": -0.1662, "rho": 0.138, "theo": 4.8788, "change": 0.13, "open": 4.48, "high": 5.43, "low": 4.4, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-23T14:05:36", "percent_change": 2.75424, "prev_day_close": 4.72000002861023}, {"option": "QQQ261130P00750000", "bid": 46.34, "bid_size": 43.0, "ask": 46.99, "ask_size": 44.0, "iv": 0.1995, "open_interest": 591.0, "volume": 21.0, "delta": -0.8261, "gamma": 0.0068, "vega": 0.5845, "theta": -0.1849, "rho": -0.3214, "theo": 46.6066, "change": -5.01, "open": 49.96, "high": 49.96, "low": 44.8, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-10-23T12:09:16", "percent_change": -10.0582, "prev_day_close": 49.8099994659424}, {"option": "QQQ261130C00751000", "bid": 4.64, "bid_size": 145.0, "ask": 4.67, "ask_size": 130.0, "iv": 0.1977, "open_interest": 383.0, "volume": 20.0, "delta": 0.1945, "gamma": 0.0061, "vega": 0.6375, "theta": -0.1624, "rho": 0.1335, "theo": 4.6667, "change": 0.045, "open": 4.74, "high": 5.12, "low": 4.56, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-10-23T13:29:52", "percent_change": 0.994478, "prev_day_close": 4.52499985694885}, {"option": "QQQ261130P00751000", "bid": 47.35, "bid_size": 30.0, "ask": 47.81, "ask_size": 41.0, "iv": 0.2008, "open_interest": 37.0, "volume": 1.0, "delta": -0.8333, "gamma": 0.0068, "vega": 0.5693, "theta": -0.1816, "rho": -0.3072, "theo": 47.42, "change": -2.24, "open": 48.31, "high": 48.31, "low": 48.31, "tick": "up", "last_trade_price": 48.31, "last_trade_time": "2026-10-23T10:14:05", "percent_change": -4.43126, "prev_day_close": 50.5500011444092}, {"option": "QQQ261130C00752000", "bid": 4.44, "bid_size": 136.0, "ask": 4.47, "ask_size": 30.0, "iv": 0.1973, "open_interest": 225.0, "volume": 11.0, "delta": 0.1882, "gamma": 0.006, "vega": 0.6251, "theta": -0.1587, "rho": 0.1291, "theo": 4.4624, "change": 0.085, "open": 4.35, "high": 4.63, "low": 4.35, "tick": "no_change", "last_trade_price": 4.42, "last_trade_time": "2026-10-23T14:05:01", "percent_change": 1.96078, "prev_day_close": 4.33500003814697}, {"option": "QQQ261130P00752000", "bid": 48.03, "bid_size": 30.0, "ask": 48.63, "ask_size": 30.0, "iv": 0.199, "open_interest": 117.0, "volume": 0.0, "delta": -0.8405, "gamma": 0.0067, "vega": 0.552, "theta": -0.1782, "rho": -0.2946, "theo": 48.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.52, "last_trade_time": "2026-10-21T15:40:39", "percent_change": 0.0, "prev_day_close": 51.3050003051758}, {"option": "QQQ261130C00753000", "bid": 4.24, "bid_size": 113.0, "ask": 4.27, "ask_size": 30.0, "iv": 0.1967, "open_interest": 248.0, "volume": 43.0, "delta": 0.182, "gamma": 0.0058, "vega": 0.6126, "theta": -0.155, "rho": 0.1249, "theo": 4.2658, "change": 0.05, "open": 4.39, "high": 4.39, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-23T14:28:13", "percent_change": 1.20482, "prev_day_close": 4.14999985694885}, {"option": "QQQ261130P00753000", "bid": 48.8, "bid_size": 41.0, "ask": 49.41, "ask_size": 41.0, "iv": 0.1974, "open_interest": 114.0, "volume": 44.0, "delta": -0.8476, "gamma": 0.0066, "vega": 0.5327, "theta": -0.1747, "rho": -0.2963, "theo": 49.0793, "change": -1.86, "open": 50.98, "high": 50.98, "low": 50.35, "tick": "no_change", "last_trade_price": 50.36, "last_trade_time": "2026-10-23T10:21:22", "percent_change": -3.56185, "prev_day_close": 52.2199993133545}, {"option": "QQQ261130C00754000", "bid": 4.05, "bid_size": 179.0, "ask": 4.08, "ask_size": 155.0, "iv": 0.1962, "open_interest": 148.0, "volume": 14.0, "delta": 0.1759, "gamma": 0.0057, "vega": 0.6002, "theta": -0.1512, "rho": 0.1207, "theo": 4.0766, "change": 0.135, "open": 4.1, "high": 4.45, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-23T13:57:57", "percent_change": 3.40479, "prev_day_close": 3.9650000333786}, {"option": "QQQ261130P00754000", "bid": 49.8, "bid_size": 30.0, "ask": 50.31, "ask_size": 30.0, "iv": 0.1991, "open_interest": 190.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0065, "vega": 0.5159, "theta": -0.1713, "rho": -0.296, "theo": 49.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.81, "last_trade_time": "2026-10-22T13:32:22", "percent_change": 0.0, "prev_day_close": 53.0750007629394}, {"option": "QQQ261130C00755000", "bid": 3.87, "bid_size": 120.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.1958, "open_interest": 544.0, "volume": 103.0, "delta": 0.17, "gamma": 0.0056, "vega": 0.5878, "theta": -0.1475, "rho": 0.1167, "theo": 3.8946, "change": 0.035, "open": 3.99, "high": 4.24, "low": 3.83, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-10-23T14:24:30", "percent_change": 0.922267, "prev_day_close": 3.79499995708466}, {"option": "QQQ261130P00755000", "bid": 50.64, "bid_size": 30.0, "ask": 51.16, "ask_size": 30.0, "iv": 0.1987, "open_interest": 106.0, "volume": 12.0, "delta": -0.8613, "gamma": 0.0064, "vega": 0.5036, "theta": -0.1678, "rho": -0.2909, "theo": 50.7655, "change": -4.585, "open": 53.31, "high": 53.31, "low": 49.33, "tick": "up", "last_trade_price": 49.35, "last_trade_time": "2026-10-23T11:28:16", "percent_change": -8.50097, "prev_day_close": 53.9349994659424}, {"option": "QQQ261130C00756000", "bid": 3.69, "bid_size": 218.0, "ask": 3.73, "ask_size": 134.0, "iv": 0.1953, "open_interest": 241.0, "volume": 71.0, "delta": 0.1642, "gamma": 0.0055, "vega": 0.5755, "theta": -0.1438, "rho": 0.1128, "theo": 3.7197, "change": 0.045, "open": 3.63, "high": 4.03, "low": 3.56, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-10-23T13:31:20", "percent_change": 1.23796, "prev_day_close": 3.63499999046326}, {"option": "QQQ261130P00756000", "bid": 51.33, "bid_size": 33.0, "ask": 52.01, "ask_size": 29.0, "iv": 0.1966, "open_interest": 176.0, "volume": 58.0, "delta": -0.8679, "gamma": 0.0063, "vega": 0.4899, "theta": -0.1642, "rho": -0.2802, "theo": 51.6205, "change": -3.66, "open": 53.54, "high": 53.85, "low": 51.13, "tick": "no_change", "last_trade_price": 51.14, "last_trade_time": "2026-10-23T12:23:46", "percent_change": -6.67883, "prev_day_close": 54.7999992370606}, {"option": "QQQ261130C00757000", "bid": 3.53, "bid_size": 125.0, "ask": 3.56, "ask_size": 60.0, "iv": 0.195, "open_interest": 571.0, "volume": 17.0, "delta": 0.1585, "gamma": 0.0054, "vega": 0.5631, "theta": -0.1402, "rho": 0.109, "theo": 3.5516, "change": 0.11, "open": 3.64, "high": 3.88, "low": 3.52, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-10-23T13:57:54", "percent_change": 3.17003, "prev_day_close": 3.47000002861023}, {"option": "QQQ261130P00757000", "bid": 52.39, "bid_size": 30.0, "ask": 52.87, "ask_size": 30.0, "iv": 0.1983, "open_interest": 355.0, "volume": 7.0, "delta": -0.8744, "gamma": 0.0062, "vega": 0.4724, "theta": -0.1608, "rho": -0.2735, "theo": 52.4847, "change": -4.64, "open": 51.12, "high": 51.12, "low": 51.04, "tick": "down", "last_trade_price": 51.04, "last_trade_time": "2026-10-23T11:28:16", "percent_change": -8.33333, "prev_day_close": 55.6800003051758}, {"option": "QQQ261130C00758000", "bid": 3.37, "bid_size": 8.0, "ask": 3.4, "ask_size": 149.0, "iv": 0.1945, "open_interest": 271.0, "volume": 33.0, "delta": 0.153, "gamma": 0.0053, "vega": 0.5507, "theta": -0.1366, "rho": 0.1052, "theo": 3.3903, "change": 0.105, "open": 3.48, "high": 3.55, "low": 3.33, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-10-23T13:57:59", "percent_change": 3.16742, "prev_day_close": 3.31499993801117}, {"option": "QQQ261130P00758000", "bid": 53.25, "bid_size": 23.0, "ask": 53.75, "ask_size": 23.0, "iv": 0.198, "open_interest": 87.0, "volume": 37.0, "delta": -0.8807, "gamma": 0.006, "vega": 0.4552, "theta": -0.1574, "rho": -0.263, "theo": 53.3553, "change": -4.11, "open": 52.05, "high": 53.19, "low": 52.01, "tick": "no_change", "last_trade_price": 52.42, "last_trade_time": "2026-10-23T12:37:08", "percent_change": -7.27047, "prev_day_close": 56.5299987792969}, {"option": "QQQ261130C00759000", "bid": 3.21, "bid_size": 175.0, "ask": 3.24, "ask_size": 166.0, "iv": 0.1941, "open_interest": 203.0, "volume": 33.0, "delta": 0.1476, "gamma": 0.0052, "vega": 0.5382, "theta": -0.133, "rho": 0.1014, "theo": 3.2356, "change": 0.09, "open": 3.32, "high": 3.44, "low": 3.22, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-10-23T13:57:43", "percent_change": 2.83911, "prev_day_close": 3.17000007629394}, {"option": "QQQ261130P00759000", "bid": 54.1, "bid_size": 29.0, "ask": 54.62, "ask_size": 29.0, "iv": 0.1973, "open_interest": 24.0, "volume": 77.0, "delta": -0.8871, "gamma": 0.0059, "vega": 0.4364, "theta": -0.1544, "rho": -0.2435, "theo": 54.2351, "change": -3.105, "open": 55.57, "high": 56.67, "low": 52.55, "tick": "up", "last_trade_price": 54.31, "last_trade_time": "2026-10-23T13:02:33", "percent_change": -5.40799, "prev_day_close": 57.4149990081787}, {"option": "QQQ261130C00760000", "bid": 3.07, "bid_size": 248.0, "ask": 3.09, "ask_size": 30.0, "iv": 0.1938, "open_interest": 19364.0, "volume": 922.0, "delta": 0.1424, "gamma": 0.0051, "vega": 0.5256, "theta": -0.1295, "rho": 0.0978, "theo": 3.0874, "change": 0.035, "open": 2.87, "high": 3.38, "low": 2.87, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-10-23T14:19:53", "percent_change": 1.15703, "prev_day_close": 3.02499997615814}, {"option": "QQQ261130P00760000", "bid": 55.04, "bid_size": 30.0, "ask": 55.51, "ask_size": 36.0, "iv": 0.1978, "open_interest": 772.0, "volume": 59.0, "delta": -0.8932, "gamma": 0.0058, "vega": 0.4162, "theta": -0.151, "rho": -0.2372, "theo": 55.1245, "change": -3.695, "open": 58.97, "high": 58.97, "low": 54.6, "tick": "no_change", "last_trade_price": 54.61, "last_trade_time": "2026-10-23T12:23:46", "percent_change": -6.33736, "prev_day_close": 58.3050003051758}, {"option": "QQQ261130C00761000", "bid": 2.92, "bid_size": 188.0, "ask": 2.95, "ask_size": 177.0, "iv": 0.1934, "open_interest": 632.0, "volume": 15.0, "delta": 0.1373, "gamma": 0.0049, "vega": 0.5131, "theta": -0.126, "rho": 0.0942, "theo": 2.9454, "change": 0.12, "open": 3.02, "high": 3.04, "low": 2.89, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-10-23T13:58:04", "percent_change": 4.15225, "prev_day_close": 2.88999998569488}, {"option": "QQQ261130P00761000", "bid": 55.69, "bid_size": 41.0, "ask": 56.4, "ask_size": 41.0, "iv": 0.1943, "open_interest": 56.0, "volume": 29.0, "delta": -0.8992, "gamma": 0.0057, "vega": 0.397, "theta": -0.1475, "rho": -0.2388, "theo": 56.0189, "change": -2.31, "open": 57.33, "high": 57.44, "low": 56.86, "tick": "no_change", "last_trade_price": 56.91, "last_trade_time": "2026-10-23T10:08:27", "percent_change": -3.90071, "prev_day_close": 59.2199993133545}, {"option": "QQQ261130C00762000", "bid": 2.79, "bid_size": 189.0, "ask": 2.81, "ask_size": 183.0, "iv": 0.1931, "open_interest": 516.0, "volume": 41.0, "delta": 0.1323, "gamma": 0.0048, "vega": 0.5008, "theta": -0.1226, "rho": 0.0909, "theo": 2.8095, "change": 0.03, "open": 3.06, "high": 3.06, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-10-23T13:53:09", "percent_change": 1.08696, "prev_day_close": 2.75999999046326}, {"option": "QQQ261130P00762000", "bid": 56.8, "bid_size": 30.0, "ask": 57.29, "ask_size": 30.0, "iv": 0.1967, "open_interest": 40.0, "volume": 2.0, "delta": -0.905, "gamma": 0.0056, "vega": 0.3812, "theta": -0.144, "rho": -0.2389, "theo": 56.9175, "change": -1.77, "open": 58.27, "high": 58.34, "low": 58.27, "tick": "up", "last_trade_price": 58.34, "last_trade_time": "2026-10-23T10:06:16", "percent_change": -2.9446, "prev_day_close": 60.1099987030029}, {"option": "QQQ261130C00763000", "bid": 2.66, "bid_size": 196.0, "ask": 2.68, "ask_size": 191.0, "iv": 0.1928, "open_interest": 289.0, "volume": 11.0, "delta": 0.1275, "gamma": 0.0047, "vega": 0.4886, "theta": -0.1192, "rho": 0.0876, "theo": 2.6793, "change": 0.135, "open": 2.48, "high": 2.97, "low": 2.48, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-10-23T13:06:36", "percent_change": 5.12334, "prev_day_close": 2.63499999046326}, {"option": "QQQ261130P00763000", "bid": 57.65, "bid_size": 45.0, "ask": 58.2, "ask_size": 45.0, "iv": 0.1958, "open_interest": 27.0, "volume": 18.0, "delta": -0.9105, "gamma": 0.0054, "vega": 0.3695, "theta": -0.1405, "rho": -0.2283, "theo": 57.8217, "change": -4.285, "open": 59.18, "high": 59.25, "low": 56.69, "tick": "no_change", "last_trade_price": 56.7, "last_trade_time": "2026-10-23T11:12:28", "percent_change": -7.02632, "prev_day_close": 60.9850006103516}, {"option": "QQQ261130C00764000", "bid": 2.54, "bid_size": 168.0, "ask": 2.56, "ask_size": 30.0, "iv": 0.1926, "open_interest": 285.0, "volume": 4.0, "delta": 0.1228, "gamma": 0.0046, "vega": 0.4766, "theta": -0.1159, "rho": 0.0844, "theo": 2.5547, "change": 0.105, "open": 2.64, "high": 2.85, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-10-23T13:04:15", "percent_change": 4.17495, "prev_day_close": 2.51499998569489}, {"option": "QQQ261130P00764000", "bid": 58.36, "bid_size": 30.0, "ask": 59.02, "ask_size": 8.0, "iv": 0.1919, "open_interest": 9.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0053, "vega": 0.356, "theta": -0.1367, "rho": -0.2084, "theo": 58.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.05, "last_trade_time": "2026-10-22T12:50:14", "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "QQQ261130C00765000", "bid": 2.42, "bid_size": 30.0, "ask": 2.44, "ask_size": 30.0, "iv": 0.1923, "open_interest": 510.0, "volume": 76.0, "delta": 0.1182, "gamma": 0.0045, "vega": 0.4648, "theta": -0.1126, "rho": 0.0813, "theo": 2.4356, "change": -0.005, "open": 2.27, "high": 2.71, "low": 2.22, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-23T14:22:02", "percent_change": -0.207904, "prev_day_close": 2.40500009059906}, {"option": "QQQ261130P00765000", "bid": 59.46, "bid_size": 30.0, "ask": 59.98, "ask_size": 56.0, "iv": 0.1946, "open_interest": 25.0, "volume": 57.0, "delta": -0.9211, "gamma": 0.0052, "vega": 0.3391, "theta": -0.1327, "rho": -0.2078, "theo": 59.6518, "change": -0.925, "open": 62.09, "high": 62.18, "low": 61.84, "tick": "up", "last_trade_price": 61.92, "last_trade_time": "2026-10-23T10:26:21", "percent_change": -1.47188, "prev_day_close": 62.8450012207031}, {"option": "QQQ261130C00766000", "bid": 2.3, "bid_size": 244.0, "ask": 2.33, "ask_size": 47.0, "iv": 0.192, "open_interest": 481.0, "volume": 26.0, "delta": 0.1138, "gamma": 0.0044, "vega": 0.453, "theta": -0.1094, "rho": 0.0782, "theo": 2.3217, "change": 0.065, "open": 2.42, "high": 2.55, "low": 2.36, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-10-23T13:10:04", "percent_change": 2.83225, "prev_day_close": 2.29499995708466}, {"option": "QQQ261130P00766000", "bid": 60.27, "bid_size": 30.0, "ask": 60.9, "ask_size": 30.0, "iv": 0.1924, "open_interest": 65.0, "volume": 38.0, "delta": -0.9262, "gamma": 0.005, "vega": 0.3209, "theta": -0.1289, "rho": -0.1773, "theo": 60.5763, "change": -2.065, "open": 61.48, "high": 62.85, "low": 59.37, "tick": "up", "last_trade_price": 61.7, "last_trade_time": "2026-10-23T13:24:57", "percent_change": -3.23845, "prev_day_close": 63.7649993896484}, {"option": "QQQ261130C00767000", "bid": 2.19, "bid_size": 257.0, "ask": 2.22, "ask_size": 227.0, "iv": 0.1917, "open_interest": 366.0, "volume": 22.0, "delta": 0.1096, "gamma": 0.0043, "vega": 0.4412, "theta": -0.1062, "rho": 0.0753, "theo": 2.213, "change": -0.04, "open": 2.22, "high": 2.37, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-23T13:44:04", "percent_change": -1.82649, "prev_day_close": 2.19000005722046}, {"option": "QQQ261130P00767000", "bid": 61.34, "bid_size": 30.0, "ask": 61.95, "ask_size": 30.0, "iv": 0.1967, "open_interest": 25.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0048, "vega": 0.3001, "theta": -0.1249, "rho": -0.1642, "theo": 61.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.29, "last_trade_time": "2026-10-22T10:53:03", "percent_change": 0.0, "prev_day_close": 64.7099990844726}, {"option": "QQQ261130C00768000", "bid": 2.09, "bid_size": 226.0, "ask": 2.12, "ask_size": 197.0, "iv": 0.1916, "open_interest": 705.0, "volume": 4.0, "delta": 0.1054, "gamma": 0.0041, "vega": 0.4295, "theta": -0.1031, "rho": 0.0724, "theo": 2.1093, "change": 0.065, "open": 2.18, "high": 2.23, "low": 2.16, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-10-23T13:04:09", "percent_change": 3.10263, "prev_day_close": 2.09499990940094}, {"option": "QQQ261130P00768000", "bid": 62.04, "bid_size": 30.0, "ask": 64.39, "ask_size": 30.0, "iv": 0.2155, "open_interest": 328.0, "volume": 13.0, "delta": -0.9359, "gamma": 0.0047, "vega": 0.2802, "theta": -0.1206, "rho": -0.1644, "theo": 62.4481, "change": -4.095, "open": 61.52, "high": 61.54, "low": 61.5, "tick": "up", "last_trade_price": 61.54, "last_trade_time": "2026-10-23T11:17:28", "percent_change": -6.23905, "prev_day_close": 65.6350021362305}, {"option": "QQQ261130C00769000", "bid": 1.99, "bid_size": 273.0, "ask": 2.02, "ask_size": 272.0, "iv": 0.1914, "open_interest": 149.0, "volume": 210.0, "delta": 0.1014, "gamma": 0.004, "vega": 0.4179, "theta": -0.1001, "rho": 0.0696, "theo": 2.0103, "change": 0.045, "open": 2.11, "high": 2.22, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-23T13:09:56", "percent_change": 2.25564, "prev_day_close": 1.99500000476837}, {"option": "QQQ261130P00769000", "bid": 61.91, "bid_size": 47.0, "ask": 65.31, "ask_size": 30.0, "iv": 0.2001, "open_interest": 4.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0045, "vega": 0.2632, "theta": -0.1164, "rho": -0.1644, "theo": 63.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.36, "last_trade_time": "2026-10-12T12:37:22", "percent_change": 0.0, "prev_day_close": 66.5799980163574}, {"option": "QQQ261130C00770000", "bid": 1.89, "bid_size": 262.0, "ask": 1.92, "ask_size": 242.0, "iv": 0.191, "open_interest": 1614.0, "volume": 40.0, "delta": 0.0975, "gamma": 0.0039, "vega": 0.4066, "theta": -0.0971, "rho": 0.067, "theo": 1.9159, "change": 0.085, "open": 1.77, "high": 2.11, "low": 1.77, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-10-23T12:30:20", "percent_change": 4.46194, "prev_day_close": 1.90499997138977}, {"option": "QQQ261130P00770000", "bid": 62.82, "bid_size": 47.0, "ask": 66.26, "ask_size": 30.0, "iv": 0.1997, "open_interest": 70.0, "volume": 2.0, "delta": -0.9448, "gamma": 0.0043, "vega": 0.2494, "theta": -0.1124, "rho": -0.1627, "theo": 64.3329, "change": -1.355, "open": 66.39, "high": 66.39, "low": 66.34, "tick": "down", "last_trade_price": 66.34, "last_trade_time": "2026-10-23T09:57:51", "percent_change": -2.00162, "prev_day_close": 67.6949996948242}, {"option": "QQQ261130C00771000", "bid": 1.81, "bid_size": 242.0, "ask": 1.83, "ask_size": 239.0, "iv": 0.191, "open_interest": 231.0, "volume": 114.0, "delta": 0.0938, "gamma": 0.0038, "vega": 0.3955, "theta": -0.0942, "rho": 0.0644, "theo": 1.8258, "change": -0.04, "open": 1.72, "high": 1.94, "low": 1.72, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-10-23T13:36:21", "percent_change": -2.1978, "prev_day_close": 1.81999999284744}, {"option": "QQQ261130P00771000", "bid": 63.77, "bid_size": 47.0, "ask": 67.21, "ask_size": 30.0, "iv": 0.2, "open_interest": 47.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0042, "vega": 0.2394, "theta": -0.1082, "rho": -0.1546, "theo": 65.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.02, "last_trade_time": "2026-10-12T15:09:52", "percent_change": 0.0, "prev_day_close": 68.4049987792969}, {"option": "QQQ261130C00772000", "bid": 1.72, "bid_size": 271.0, "ask": 1.75, "ask_size": 258.0, "iv": 0.1909, "open_interest": 710.0, "volume": 48.0, "delta": 0.0902, "gamma": 0.0037, "vega": 0.3847, "theta": -0.0913, "rho": 0.062, "theo": 1.7399, "change": -0.015, "open": 1.82, "high": 1.82, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-23T14:24:00", "percent_change": -0.864554, "prev_day_close": 1.73500001430511}, {"option": "QQQ261130P00772000", "bid": 64.72, "bid_size": 47.0, "ask": 68.13, "ask_size": 30.0, "iv": 0.1995, "open_interest": 49.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.004, "vega": 0.2288, "theta": -0.1038, "rho": -0.1341, "theo": 66.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.06, "last_trade_time": "2026-10-12T12:50:59", "percent_change": 0.0, "prev_day_close": 69.4400024414062}, {"option": "QQQ261130C00773000", "bid": 1.64, "bid_size": 305.0, "ask": 1.66, "ask_size": 30.0, "iv": 0.1907, "open_interest": 392.0, "volume": 8.0, "delta": 0.0867, "gamma": 0.0036, "vega": 0.3741, "theta": -0.0886, "rho": 0.0596, "theo": 1.658, "change": -0.015, "open": 1.79, "high": 1.79, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-23T13:48:06", "percent_change": -0.906343, "prev_day_close": 1.65499997138977}, {"option": "QQQ261130P00773000", "bid": 65.68, "bid_size": 30.0, "ask": 69.08, "ask_size": 30.0, "iv": 0.1998, "open_interest": 59.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0038, "vega": 0.2154, "theta": -0.0989, "rho": -0.1289, "theo": 67.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.24, "last_trade_time": "2026-10-12T12:48:47", "percent_change": 0.0, "prev_day_close": 70.4249992370606}, {"option": "QQQ261130C00774000", "bid": 1.56, "bid_size": 329.0, "ask": 1.59, "ask_size": 287.0, "iv": 0.1906, "open_interest": 143.0, "volume": 202.0, "delta": 0.0833, "gamma": 0.0035, "vega": 0.3637, "theta": -0.0858, "rho": 0.0572, "theo": 1.58, "change": 0.095, "open": 1.69, "high": 1.69, "low": 1.61, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-10-23T12:40:13", "percent_change": 5.99369, "prev_day_close": 1.58499997854233}, {"option": "QQQ261130P00774000", "bid": 66.63, "bid_size": 47.0, "ask": 70.05, "ask_size": 30.0, "iv": 0.2002, "open_interest": 76.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0036, "vega": 0.1993, "theta": -0.0934, "rho": -0.0996, "theo": 68.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.39, "last_trade_time": "2026-10-12T12:13:49", "percent_change": 0.0, "prev_day_close": 71.2800025939941}, {"option": "QQQ261130C00775000", "bid": 1.49, "bid_size": 297.0, "ask": 1.51, "ask_size": 287.0, "iv": 0.1905, "open_interest": 823.0, "volume": 39.0, "delta": 0.08, "gamma": 0.0034, "vega": 0.3534, "theta": -0.0832, "rho": 0.055, "theo": 1.5056, "change": -0.02, "open": 1.45, "high": 1.66, "low": 1.45, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-10-23T13:24:03", "percent_change": -1.3245, "prev_day_close": 1.50999999046326}, {"option": "QQQ261130P00775000", "bid": 67.59, "bid_size": 47.0, "ask": 71.02, "ask_size": 30.0, "iv": 0.2007, "open_interest": 155.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0034, "vega": 0.1808, "theta": -0.0875, "rho": -0.0906, "theo": 69.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.46, "last_trade_time": "2026-10-22T15:55:54", "percent_change": 0.0, "prev_day_close": 72.2950019836426}, {"option": "QQQ261130C00776000", "bid": 1.42, "bid_size": 282.0, "ask": 1.44, "ask_size": 31.0, "iv": 0.1905, "open_interest": 63.0, "volume": 11.0, "delta": 0.0769, "gamma": 0.0033, "vega": 0.3432, "theta": -0.0806, "rho": 0.0528, "theo": 1.4349, "change": 0.015, "open": 1.47, "high": 1.47, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-10-23T11:12:26", "percent_change": 1.03806, "prev_day_close": 1.44499999284744}, {"option": "QQQ261130P00776000", "bid": 68.56, "bid_size": 47.0, "ask": 71.92, "ask_size": 30.0, "iv": 0.1997, "open_interest": 14.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0032, "vega": 0.163, "theta": -0.0819, "rho": -0.0905, "theo": 70.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-10-09T11:15:13", "percent_change": 0.0, "prev_day_close": 73.2600021362305}, {"option": "QQQ261130C00777000", "bid": 1.35, "bid_size": 248.0, "ask": 1.38, "ask_size": 231.0, "iv": 0.1905, "open_interest": 210.0, "volume": 3.0, "delta": 0.0739, "gamma": 0.0032, "vega": 0.3332, "theta": -0.0781, "rho": 0.0507, "theo": 1.3676, "change": -0.025, "open": 1.33, "high": 1.35, "low": 1.33, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T14:22:54", "percent_change": -1.81818, "prev_day_close": 1.375}, {"option": "QQQ261130P00777000", "bid": 69.53, "bid_size": 47.0, "ask": 72.93, "ask_size": 30.0, "iv": 0.2012, "open_interest": 159.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0031, "vega": 0.1496, "theta": -0.0764, "rho": -0.0906, "theo": 71.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.61, "last_trade_time": "2026-10-19T12:51:23", "percent_change": 0.0, "prev_day_close": 74.2299995422363}, {"option": "QQQ261130C00778000", "bid": 1.29, "bid_size": 289.0, "ask": 1.31, "ask_size": 30.0, "iv": 0.1904, "open_interest": 120.0, "volume": 2.0, "delta": 0.071, "gamma": 0.0031, "vega": 0.3234, "theta": -0.0757, "rho": 0.0487, "theo": 1.3036, "change": -0.005, "open": 1.45, "high": 1.45, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-23T13:14:04", "percent_change": -0.380228, "prev_day_close": 1.31499999761581}, {"option": "QQQ261130P00778000", "bid": 70.5, "bid_size": 47.0, "ask": 74.03, "ask_size": 30.0, "iv": 0.2051, "open_interest": 143.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0029, "vega": 0.137, "theta": -0.0712, "rho": -0.0909, "theo": 72.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.84, "last_trade_time": "2026-10-09T11:50:42", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "QQQ261130C00779000", "bid": 1.23, "bid_size": 118.0, "ask": 1.25, "ask_size": 30.0, "iv": 0.1904, "open_interest": 247.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.003, "vega": 0.3139, "theta": -0.0733, "rho": 0.0468, "theo": 1.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-10-22T16:01:54", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "QQQ261130P00779000", "bid": 71.47, "bid_size": 47.0, "ask": 74.88, "ask_size": 30.0, "iv": 0.2023, "open_interest": 55.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0027, "vega": 0.1299, "theta": -0.0663, "rho": -0.0846, "theo": 73.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.45, "last_trade_time": "2026-10-09T11:58:30", "percent_change": 0.0, "prev_day_close": 76.3849983215332}, {"option": "QQQ261130C00780000", "bid": 1.17, "bid_size": 248.0, "ask": 1.2, "ask_size": 258.0, "iv": 0.1905, "open_interest": 788.0, "volume": 48.0, "delta": 0.0655, "gamma": 0.0029, "vega": 0.3046, "theta": -0.071, "rho": 0.0449, "theo": 1.1845, "change": 0.03, "open": 1.19, "high": 1.3, "low": 1.19, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-23T12:25:02", "percent_change": 2.5, "prev_day_close": 1.19999998807907}, {"option": "QQQ261130P00780000", "bid": 72.45, "bid_size": 71.0, "ask": 75.86, "ask_size": 71.0, "iv": 0.203, "open_interest": 16.0, "volume": 2.0, "delta": -0.9774, "gamma": 0.0026, "vega": 0.1239, "theta": -0.0616, "rho": -0.0685, "theo": 73.9972, "change": -2.515, "open": 71.4, "high": 74.73, "low": 71.4, "tick": "up", "last_trade_price": 74.73, "last_trade_time": "2026-10-23T13:13:36", "percent_change": -3.25587, "prev_day_close": 77.2449989318848}, {"option": "QQQ261130C00781000", "bid": 1.11, "bid_size": 279.0, "ask": 1.14, "ask_size": 47.0, "iv": 0.1904, "open_interest": 157.0, "volume": 10.0, "delta": 0.0629, "gamma": 0.0028, "vega": 0.2957, "theta": -0.0687, "rho": 0.0432, "theo": 1.1292, "change": -0.06, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-10-23T09:30:03", "percent_change": -5.26316, "prev_day_close": 1.13999998569489}, {"option": "QQQ261130P00781000", "bid": 73.43, "bid_size": 47.0, "ask": 76.91, "ask_size": 30.0, "iv": 0.206, "open_interest": 1.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0024, "vega": 0.116, "theta": -0.0568, "rho": -0.0684, "theo": 74.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.8, "last_trade_time": "2026-10-15T10:15:49", "percent_change": 0.0, "prev_day_close": 78.4299964904785}, {"option": "QQQ261130C00782000", "bid": 1.06, "bid_size": 242.0, "ask": 1.09, "ask_size": 137.0, "iv": 0.1905, "open_interest": 127.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0027, "vega": 0.2869, "theta": -0.0666, "rho": 0.0414, "theo": 1.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-10-22T16:01:54", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "QQQ261130P00782000", "bid": 74.41, "bid_size": 47.0, "ask": 77.81, "ask_size": 30.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0022, "vega": 0.1073, "theta": -0.052, "rho": -0.0427, "theo": 75.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.17, "last_trade_time": "2026-10-12T13:30:06", "percent_change": 0.0, "prev_day_close": 79.2849998474121}, {"option": "QQQ261130C00783000", "bid": 1.01, "bid_size": 251.0, "ask": 1.04, "ask_size": 247.0, "iv": 0.1906, "open_interest": 261.0, "volume": 2.0, "delta": 0.058, "gamma": 0.0026, "vega": 0.2784, "theta": -0.0644, "rho": 0.0398, "theo": 1.0266, "change": 0.01, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-23T09:30:52", "percent_change": 0.961542, "prev_day_close": 1.03999996185303}, {"option": "QQQ261130P00783000", "bid": 75.4, "bid_size": 47.0, "ask": 78.81, "ask_size": 30.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.002, "vega": 0.0949, "theta": -0.0466, "rho": -0.039, "theo": 76.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.28, "last_trade_time": "2026-10-08T11:18:23", "percent_change": 0.0, "prev_day_close": 80.2899971008301}, {"option": "QQQ261130C00784000", "bid": 0.97, "bid_size": 258.0, "ask": 0.99, "ask_size": 258.0, "iv": 0.1907, "open_interest": 326.0, "volume": 7.0, "delta": 0.0557, "gamma": 0.0026, "vega": 0.27, "theta": -0.0624, "rho": 0.0382, "theo": 0.979, "change": -0.015, "open": 1.05, "high": 1.05, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-23T13:20:41", "percent_change": -1.50754, "prev_day_close": 0.995000004768372}, {"option": "QQQ261130P00784000", "bid": 76.4, "bid_size": 47.0, "ask": 79.79, "ask_size": 30.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0019, "vega": 0.0827, "theta": -0.0418, "rho": -0.036, "theo": 77.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.94, "last_trade_time": "2026-09-22T12:15:43", "percent_change": 0.0, "prev_day_close": 81.3249969482422}, {"option": "QQQ261130C00785000", "bid": 0.92, "bid_size": 258.0, "ask": 0.95, "ask_size": 244.0, "iv": 0.1908, "open_interest": 968.0, "volume": 6.0, "delta": 0.0535, "gamma": 0.0025, "vega": 0.2617, "theta": -0.0604, "rho": 0.0366, "theo": 0.9337, "change": -0.035, "open": 0.9, "high": 0.95, "low": 0.9, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-23T13:49:29", "percent_change": -3.66492, "prev_day_close": 0.955000013113022}, {"option": "QQQ261130P00785000", "bid": 77.38, "bid_size": 47.0, "ask": 80.8, "ask_size": 30.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0017, "vega": 0.0717, "theta": -0.0373, "rho": -0.0362, "theo": 78.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.41, "last_trade_time": "2026-10-14T13:22:24", "percent_change": 0.0, "prev_day_close": 82.4549980163574}, {"option": "QQQ261130C00790000", "bid": 0.73, "bid_size": 367.0, "ask": 0.75, "ask_size": 184.0, "iv": 0.1915, "open_interest": 3516.0, "volume": 39.0, "delta": 0.0436, "gamma": 0.0021, "vega": 0.2234, "theta": -0.0512, "rho": 0.0298, "theo": 0.7368, "change": -0.015, "open": 0.79, "high": 0.82, "low": 0.74, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-10-23T14:22:02", "percent_change": -1.98675, "prev_day_close": 0.754999995231628}, {"option": "QQQ261130P00790000", "bid": 82.37, "bid_size": 47.0, "ask": 85.74, "ask_size": 30.0, "iv": 0.2147, "open_interest": 2.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0011, "vega": 0.0455, "theta": -0.0187, "rho": -0.0254, "theo": 83.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.98, "last_trade_time": "2026-10-22T15:08:20", "percent_change": 0.0, "prev_day_close": 87.435001373291}, {"option": "QQQ261130C00795000", "bid": 0.58, "bid_size": 369.0, "ask": 0.6, "ask_size": 373.0, "iv": 0.1924, "open_interest": 889.0, "volume": 64.0, "delta": 0.0355, "gamma": 0.0018, "vega": 0.1906, "theta": -0.0434, "rho": 0.0243, "theo": 0.5844, "change": 0.005, "open": 0.65, "high": 0.65, "low": 0.58, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-23T11:09:34", "percent_change": 0.826448, "prev_day_close": 0.604999989271164}, {"option": "QQQ261130P00795000", "bid": 87.37, "bid_size": 47.0, "ask": 90.74, "ask_size": 30.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0006, "vega": 0.0212, "theta": -0.0087, "rho": -0.0091, "theo": 88.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.44, "last_trade_time": "2026-10-12T12:36:50", "percent_change": 0.0, "prev_day_close": 92.3050003051758}, {"option": "QQQ261130C00800000", "bid": 0.46, "bid_size": 361.0, "ask": 0.48, "ask_size": 425.0, "iv": 0.1935, "open_interest": 3434.0, "volume": 255.0, "delta": 0.029, "gamma": 0.0015, "vega": 0.1622, "theta": -0.0367, "rho": 0.0198, "theo": 0.4649, "change": -0.01, "open": 0.5, "high": 0.52, "low": 0.44, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-23T14:22:54", "percent_change": -2.08333, "prev_day_close": 0.480000004172325}, {"option": "QQQ261130P00800000", "bid": 92.39, "bid_size": 47.0, "ask": 95.75, "ask_size": 30.0, "iv": 0.2348, "open_interest": 4.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0113, "theta": -0.0024, "rho": -0.006, "theo": 93.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.77, "last_trade_time": "2026-10-19T10:24:05", "percent_change": 0.0, "prev_day_close": 97.4300003051758}, {"option": "QQQ261130C00805000", "bid": 0.36, "bid_size": 516.0, "ask": 0.38, "ask_size": 373.0, "iv": 0.1942, "open_interest": 1216.0, "volume": 204.0, "delta": 0.0237, "gamma": 0.0012, "vega": 0.1378, "theta": -0.031, "rho": 0.0161, "theo": 0.3706, "change": -0.005, "open": 0.41, "high": 0.41, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-23T14:22:59", "percent_change": -1.2987, "prev_day_close": 0.385000005364418}, {"option": "QQQ261130P00805000", "bid": 97.39, "bid_size": 47.0, "ask": 100.75, "ask_size": 30.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0008, "rho": -0.0011, "theo": 98.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.3, "last_trade_time": "2026-10-09T15:15:11", "percent_change": 0.0, "prev_day_close": 102.430000305176}, {"option": "QQQ261130C00810000", "bid": 0.29, "bid_size": 282.0, "ask": 0.3, "ask_size": 37.0, "iv": 0.1954, "open_interest": 916.0, "volume": 6.0, "delta": 0.0194, "gamma": 0.001, "vega": 0.1168, "theta": -0.0262, "rho": 0.0132, "theo": 0.2963, "change": 0.03, "open": 0.34, "high": 0.34, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T12:00:28", "percent_change": 10.0, "prev_day_close": 0.299999997019768}, {"option": "QQQ261130P00810000", "bid": 102.39, "bid_size": 47.0, "ask": 105.75, "ask_size": 30.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0014, "theta": -0.0001, "rho": -0.0007, "theo": 103.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.56, "last_trade_time": "2026-10-14T13:24:31", "percent_change": 0.0, "prev_day_close": 107.444999694824}, {"option": "QQQ261130C00815000", "bid": 0.23, "bid_size": 319.0, "ask": 0.24, "ask_size": 285.0, "iv": 0.1968, "open_interest": 1096.0, "volume": 350.0, "delta": 0.0157, "gamma": 0.0009, "vega": 0.0985, "theta": -0.022, "rho": 0.0107, "theo": 0.2359, "change": 0.02, "open": 0.28, "high": 0.28, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T11:09:34", "percent_change": 8.33333, "prev_day_close": 0.240000002086163}, {"option": "QQQ261130P00815000", "bid": 107.39, "bid_size": 47.0, "ask": 110.74, "ask_size": 30.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0, "theo": 108.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.6, "last_trade_time": "2026-09-24T12:35:44", "percent_change": 0.0, "prev_day_close": 112.430000305176}, {"option": "QQQ261130C00820000", "bid": 0.18, "bid_size": 417.0, "ask": 0.2, "ask_size": 344.0, "iv": 0.1984, "open_interest": 884.0, "volume": 5.0, "delta": 0.0129, "gamma": 0.0007, "vega": 0.0833, "theta": -0.0185, "rho": 0.0087, "theo": 0.1893, "change": 0.025, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-23T12:00:28", "percent_change": 13.5135, "prev_day_close": 0.185000002384186}, {"option": "QQQ261130P00820000", "bid": 112.39, "bid_size": 47.0, "ask": 115.75, "ask_size": 30.0, "iv": 0.2709, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 113.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.29, "last_trade_time": "2026-10-08T13:22:38", "percent_change": 0.0, "prev_day_close": 117.434997558594}, {"option": "QQQ261130C00825000", "bid": 0.14, "bid_size": 536.0, "ask": 0.16, "ask_size": 602.0, "iv": 0.1994, "open_interest": 343.0, "volume": 5.0, "delta": 0.0105, "gamma": 0.0006, "vega": 0.0703, "theta": -0.0156, "rho": 0.0071, "theo": 0.1516, "change": 0.02, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T11:29:11", "percent_change": 13.3333, "prev_day_close": 0.149999998509884}, {"option": "QQQ261130P00825000", "bid": 117.39, "bid_size": 47.0, "ask": 120.74, "ask_size": 30.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 118.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.27, "last_trade_time": "2026-09-24T12:35:45", "percent_change": 0.0, "prev_day_close": 122.434997558594}, {"option": "QQQ261130C00830000", "bid": 0.11, "bid_size": 433.0, "ask": 0.13, "ask_size": 395.0, "iv": 0.2008, "open_interest": 297.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0005, "vega": 0.0592, "theta": -0.0131, "rho": 0.0058, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-22T15:33:50", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "QQQ261130P00830000", "bid": 122.38, "bid_size": 47.0, "ask": 125.75, "ask_size": 30.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 123.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.420001983643}, {"option": "QQQ261130C00835000", "bid": 0.08, "bid_size": 661.0, "ask": 0.1, "ask_size": 376.0, "iv": 0.2007, "open_interest": 289.0, "volume": 24.0, "delta": 0.007, "gamma": 0.0004, "vega": 0.0498, "theta": -0.011, "rho": 0.0047, "theo": 0.0979, "change": 0.005, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T11:16:49", "percent_change": 5.26316, "prev_day_close": 0.0949999988079071}, {"option": "QQQ261130P00835000", "bid": 127.38, "bid_size": 47.0, "ask": 130.75, "ask_size": 30.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 128.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.315002441406}, {"option": "QQQ261130C00840000", "bid": 0.06, "bid_size": 764.0, "ask": 0.08, "ask_size": 227.0, "iv": 0.2016, "open_interest": 233.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0004, "vega": 0.0419, "theta": -0.0092, "rho": 0.0038, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T14:40:23", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "QQQ261130P00840000", "bid": 132.38, "bid_size": 47.0, "ask": 135.75, "ask_size": 30.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 133.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.325004577637}, {"option": "QQQ261130C00845000", "bid": 0.05, "bid_size": 745.0, "ask": 0.07, "ask_size": 494.0, "iv": 0.205, "open_interest": 276.0, "volume": 44.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0348, "theta": -0.0076, "rho": 0.0031, "theo": 0.0626, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T10:21:33", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "QQQ261130P00845000", "bid": 137.38, "bid_size": 47.0, "ask": 140.77, "ask_size": 30.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 138.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.4, "last_trade_time": "2026-09-14T10:24:56", "percent_change": 0.0, "prev_day_close": 142.324996948242}, {"option": "QQQ261130C00850000", "bid": 0.04, "bid_size": 609.0, "ask": 0.06, "ask_size": 523.0, "iv": 0.2068, "open_interest": 1299.0, "volume": 1.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0296, "theta": -0.0065, "rho": 0.0026, "theo": 0.0514, "change": 0.025, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T09:36:34", "percent_change": 45.4545, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261130P00850000", "bid": 142.38, "bid_size": 47.0, "ask": 145.75, "ask_size": 30.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.310005187988}, {"option": "QQQ261130C00855000", "bid": 0.03, "bid_size": 714.0, "ask": 0.05, "ask_size": 332.0, "iv": 0.2082, "open_interest": 238.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.025, "theta": -0.0054, "rho": 0.0021, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T10:30:35", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "QQQ261130P00855000", "bid": 147.38, "bid_size": 47.0, "ask": 150.75, "ask_size": 29.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.39, "last_trade_time": "2026-09-14T10:24:56", "percent_change": 0.0, "prev_day_close": 152.315002441406}, {"option": "QQQ261130C00860000", "bid": 0.02, "bid_size": 1077.0, "ask": 0.05, "ask_size": 564.0, "iv": 0.2113, "open_interest": 754.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0211, "theta": -0.0046, "rho": 0.0017, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T15:11:49", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "QQQ261130P00860000", "bid": 152.38, "bid_size": 47.0, "ask": 155.75, "ask_size": 30.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.85, "last_trade_time": "2026-09-30T15:48:23", "percent_change": 0.0, "prev_day_close": 157.315002441406}, {"option": "QQQ261130C00865000", "bid": 0.02, "bid_size": 522.0, "ask": 0.04, "ask_size": 319.0, "iv": 0.214, "open_interest": 62.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0178, "theta": -0.0039, "rho": 0.0014, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T13:32:51", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "QQQ261130P00865000", "bid": 157.39, "bid_size": 29.0, "ask": 160.75, "ask_size": 29.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.375}, {"option": "QQQ261130C00870000", "bid": 0.02, "bid_size": 379.0, "ask": 0.04, "ask_size": 442.0, "iv": 0.2196, "open_interest": 142.0, "volume": 2.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0151, "theta": -0.0033, "rho": 0.0012, "theo": 0.0228, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T11:36:49", "percent_change": 14.2857, "prev_day_close": 0.0350000001490116}, {"option": "QQQ261130P00870000", "bid": 162.48, "bid_size": 30.0, "ask": 165.8, "ask_size": 47.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.315002441406}, {"option": "QQQ261204C00480000", "bid": 227.01, "bid_size": 10.0, "ask": 230.56, "ask_size": 6.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0002, "vega": 0.079, "theta": -0.0473, "rho": 0.5513, "theo": 228.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00480000", "bid": 0.55, "bid_size": 496.0, "ask": 0.57, "ask_size": 475.0, "iv": 0.532, "open_interest": 0.0, "volume": 3.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.0793, "theta": -0.0476, "rho": -0.0103, "theo": 0.5685, "change": 0.55, "open": 0.51, "high": 0.55, "low": 0.51, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T12:50:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00485000", "bid": 222.14, "bid_size": 10.0, "ask": 225.62, "ask_size": 6.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0003, "vega": 0.0841, "theta": -0.0497, "rho": 0.5563, "theo": 223.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00485000", "bid": 0.6, "bid_size": 246.0, "ask": 0.61, "ask_size": 268.0, "iv": 0.5252, "open_interest": 0.0, "volume": 2.0, "delta": -0.0135, "gamma": 0.0003, "vega": 0.0844, "theta": -0.05, "rho": -0.0111, "theo": 0.6073, "change": 0.61, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-23T10:16:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00490000", "bid": 217.14, "bid_size": 10.0, "ask": 220.69, "ask_size": 6.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0003, "vega": 0.0894, "theta": -0.0522, "rho": 0.5613, "theo": 218.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00490000", "bid": 0.64, "bid_size": 378.0, "ask": 0.66, "ask_size": 555.0, "iv": 0.5178, "open_interest": 0.0, "volume": 1.0, "delta": -0.0145, "gamma": 0.0003, "vega": 0.0898, "theta": -0.0526, "rho": -0.0119, "theo": 0.6496, "change": 0.65, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T10:06:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00495000", "bid": 212.28, "bid_size": 10.0, "ask": 215.76, "ask_size": 6.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0003, "vega": 0.0951, "theta": -0.0548, "rho": 0.5662, "theo": 214.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00495000", "bid": 0.68, "bid_size": 248.0, "ask": 0.7, "ask_size": 325.0, "iv": 0.5097, "open_interest": 0.0, "volume": 3.0, "delta": -0.0156, "gamma": 0.0003, "vega": 0.0959, "theta": -0.0552, "rho": -0.0128, "theo": 0.6943, "change": 0.72, "open": 0.7, "high": 0.72, "low": 0.7, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-23T10:18:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00500000", "bid": 207.36, "bid_size": 10.0, "ask": 210.83, "ask_size": 6.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0003, "vega": 0.1012, "theta": -0.0575, "rho": 0.5711, "theo": 209.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00500000", "bid": 0.73, "bid_size": 248.0, "ask": 0.75, "ask_size": 420.0, "iv": 0.5024, "open_interest": 0.0, "volume": 22.0, "delta": -0.0168, "gamma": 0.0003, "vega": 0.1021, "theta": -0.0579, "rho": -0.0137, "theo": 0.7424, "change": 0.74, "open": 0.79, "high": 0.79, "low": 0.72, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-23T13:08:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00505000", "bid": 202.42, "bid_size": 10.0, "ask": 205.91, "ask_size": 6.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0004, "vega": 0.1078, "theta": -0.0603, "rho": 0.5759, "theo": 204.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00505000", "bid": 0.78, "bid_size": 371.0, "ask": 0.8, "ask_size": 369.0, "iv": 0.4948, "open_interest": 0.0, "volume": 1.0, "delta": -0.0181, "gamma": 0.0004, "vega": 0.1085, "theta": -0.0608, "rho": -0.0147, "theo": 0.7943, "change": 0.82, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-23T10:20:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00510000", "bid": 197.51, "bid_size": 10.0, "ask": 200.99, "ask_size": 6.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0004, "vega": 0.1148, "theta": -0.0633, "rho": 0.5805, "theo": 199.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00510000", "bid": 0.84, "bid_size": 10.0, "ask": 0.86, "ask_size": 324.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0004, "vega": 0.1154, "theta": -0.0638, "rho": -0.0158, "theo": 0.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00515000", "bid": 192.6, "bid_size": 10.0, "ask": 195.96, "ask_size": 1.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0004, "vega": 0.1223, "theta": -0.0664, "rho": 0.5851, "theo": 194.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00515000", "bid": 0.89, "bid_size": 128.0, "ask": 0.92, "ask_size": 281.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0004, "vega": 0.1229, "theta": -0.0669, "rho": -0.0171, "theo": 0.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00520000", "bid": 187.68, "bid_size": 10.0, "ask": 191.05, "ask_size": 1.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0005, "vega": 0.1301, "theta": -0.0697, "rho": 0.5896, "theo": 189.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00520000", "bid": 0.96, "bid_size": 89.0, "ask": 0.98, "ask_size": 242.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0005, "vega": 0.1307, "theta": -0.0702, "rho": -0.0184, "theo": 0.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00525000", "bid": 182.78, "bid_size": 10.0, "ask": 186.14, "ask_size": 1.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0005, "vega": 0.1384, "theta": -0.0731, "rho": 0.5939, "theo": 184.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00525000", "bid": 1.03, "bid_size": 387.0, "ask": 1.05, "ask_size": 480.0, "iv": 0.4654, "open_interest": 0.0, "volume": 27.0, "delta": -0.0243, "gamma": 0.0005, "vega": 0.1396, "theta": -0.0737, "rho": -0.0199, "theo": 1.0434, "change": 1.04, "open": 1.04, "high": 1.07, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-23T14:03:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00530000", "bid": 177.87, "bid_size": 10.0, "ask": 181.23, "ask_size": 1.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0006, "vega": 0.1473, "theta": -0.0767, "rho": 0.5982, "theo": 179.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00530000", "bid": 1.1, "bid_size": 284.0, "ask": 1.13, "ask_size": 397.0, "iv": 0.4584, "open_interest": 0.0, "volume": 1.0, "delta": -0.0262, "gamma": 0.0006, "vega": 0.1485, "theta": -0.0773, "rho": -0.0211, "theo": 1.1174, "change": 1.15, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-23T13:15:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00535000", "bid": 172.98, "bid_size": 10.0, "ask": 176.33, "ask_size": 1.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0006, "vega": 0.1568, "theta": -0.0804, "rho": 0.6023, "theo": 174.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00535000", "bid": 1.18, "bid_size": 115.0, "ask": 1.21, "ask_size": 302.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0006, "vega": 0.1578, "theta": -0.0811, "rho": -0.0228, "theo": 1.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00540000", "bid": 168.07, "bid_size": 10.0, "ask": 171.58, "ask_size": 6.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0006, "vega": 0.1671, "theta": -0.0844, "rho": 0.6062, "theo": 169.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00540000", "bid": 1.27, "bid_size": 396.0, "ask": 1.29, "ask_size": 435.0, "iv": 0.444, "open_interest": 0.0, "volume": 1.0, "delta": -0.0304, "gamma": 0.0006, "vega": 0.168, "theta": -0.0851, "rho": -0.0246, "theo": 1.2869, "change": 1.3, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-23T13:15:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00545000", "bid": 163.22, "bid_size": 10.0, "ask": 166.57, "ask_size": 1.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0007, "vega": 0.178, "theta": -0.0885, "rho": 0.61, "theo": 165.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00545000", "bid": 1.36, "bid_size": 121.0, "ask": 1.39, "ask_size": 213.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0007, "vega": 0.1788, "theta": -0.0892, "rho": -0.0266, "theo": 1.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00550000", "bid": 158.36, "bid_size": 10.0, "ask": 161.82, "ask_size": 6.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0008, "vega": 0.1895, "theta": -0.0928, "rho": 0.6136, "theo": 160.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00550000", "bid": 1.46, "bid_size": 50.0, "ask": 1.49, "ask_size": 182.0, "iv": 0.4298, "open_interest": 0.0, "volume": 8.0, "delta": -0.0354, "gamma": 0.0008, "vega": 0.1904, "theta": -0.0936, "rho": -0.0288, "theo": 1.4838, "change": 1.42, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-23T12:23:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00555000", "bid": 153.46, "bid_size": 10.0, "ask": 156.96, "ask_size": 6.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0008, "vega": 0.2016, "theta": -0.0973, "rho": 0.617, "theo": 155.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00555000", "bid": 1.57, "bid_size": 217.0, "ask": 1.6, "ask_size": 158.0, "iv": 0.4224, "open_interest": 0.0, "volume": 50.0, "delta": -0.0383, "gamma": 0.0008, "vega": 0.2037, "theta": -0.0982, "rho": -0.0309, "theo": 1.5955, "change": 1.61, "open": 1.63, "high": 1.63, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-23T13:40:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00560000", "bid": 150.25, "bid_size": 8.0, "ask": 150.97, "ask_size": 10.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0009, "vega": 0.2147, "theta": -0.1021, "rho": 0.6202, "theo": 150.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00560000", "bid": 1.69, "bid_size": 246.0, "ask": 1.72, "ask_size": 347.0, "iv": 0.4157, "open_interest": 0.0, "volume": 5.0, "delta": -0.0413, "gamma": 0.0009, "vega": 0.2157, "theta": -0.1027, "rho": -0.0332, "theo": 1.7108, "change": 1.7, "open": 1.87, "high": 1.87, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-23T14:07:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00565000", "bid": 145.41, "bid_size": 8.0, "ask": 146.12, "ask_size": 10.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.001, "vega": 0.2288, "theta": -0.107, "rho": 0.6232, "theo": 145.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00565000", "bid": 1.82, "bid_size": 237.0, "ask": 1.86, "ask_size": 276.0, "iv": 0.409, "open_interest": 0.0, "volume": 12.0, "delta": -0.0446, "gamma": 0.001, "vega": 0.2295, "theta": -0.1077, "rho": -0.0359, "theo": 1.8424, "change": 1.86, "open": 2.05, "high": 2.05, "low": 1.69, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-10-23T14:07:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00570000", "bid": 140.57, "bid_size": 8.0, "ask": 141.3, "ask_size": 10.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.001, "vega": 0.2439, "theta": -0.1122, "rho": 0.6258, "theo": 140.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00570000", "bid": 1.97, "bid_size": 81.0, "ask": 2.0, "ask_size": 161.0, "iv": 0.402, "open_interest": 0.0, "volume": 51.0, "delta": -0.0483, "gamma": 0.001, "vega": 0.2445, "theta": -0.1129, "rho": -0.0389, "theo": 1.9855, "change": 2.04, "open": 1.99, "high": 2.04, "low": 1.99, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-10-23T13:40:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00575000", "bid": 135.76, "bid_size": 8.0, "ask": 136.47, "ask_size": 10.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0011, "vega": 0.2596, "theta": -0.1176, "rho": 0.6282, "theo": 135.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00575000", "bid": 2.12, "bid_size": 246.0, "ask": 2.16, "ask_size": 299.0, "iv": 0.3951, "open_interest": 0.0, "volume": 2.0, "delta": -0.0523, "gamma": 0.0011, "vega": 0.2606, "theta": -0.1184, "rho": -0.0422, "theo": 2.1416, "change": 2.16, "open": 1.95, "high": 2.16, "low": 1.95, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-10-23T14:14:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00580000", "bid": 130.95, "bid_size": 8.0, "ask": 131.66, "ask_size": 10.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0012, "vega": 0.2763, "theta": -0.1233, "rho": 0.6303, "theo": 131.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00580000", "bid": 2.29, "bid_size": 42.0, "ask": 2.33, "ask_size": 254.0, "iv": 0.3885, "open_interest": 0.0, "volume": 342.0, "delta": -0.0566, "gamma": 0.0012, "vega": 0.2784, "theta": -0.1241, "rho": -0.0453, "theo": 2.3125, "change": 2.26, "open": 2.47, "high": 2.47, "low": 2.22, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-10-23T12:51:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00585000", "bid": 126.17, "bid_size": 8.0, "ask": 126.87, "ask_size": 10.0, "iv": 0.387, "open_interest": 0.0, "volume": 3.0, "delta": 0.9384, "gamma": 0.0013, "vega": 0.2943, "theta": -0.1292, "rho": 0.6321, "theo": 126.3421, "change": 127.09, "open": 127.25, "high": 127.25, "low": 127.09, "tick": "down", "last_trade_price": 127.09, "last_trade_time": "2026-10-23T11:44:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00585000", "bid": 2.48, "bid_size": 81.0, "ask": 2.52, "ask_size": 189.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0013, "vega": 0.2956, "theta": -0.1302, "rho": -0.049, "theo": 2.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00590000", "bid": 121.4, "bid_size": 8.0, "ask": 122.09, "ask_size": 10.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0014, "vega": 0.3136, "theta": -0.1354, "rho": 0.6334, "theo": 121.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00590000", "bid": 2.68, "bid_size": 39.0, "ask": 2.72, "ask_size": 291.0, "iv": 0.3751, "open_interest": 0.0, "volume": 6.0, "delta": -0.0666, "gamma": 0.0014, "vega": 0.3147, "theta": -0.1364, "rho": -0.0533, "theo": 2.7042, "change": 2.72, "open": 3.04, "high": 3.04, "low": 2.5, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-10-23T13:49:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00595000", "bid": 116.65, "bid_size": 8.0, "ask": 117.3, "ask_size": 10.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0015, "vega": 0.334, "theta": -0.1418, "rho": 0.6343, "theo": 116.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00595000", "bid": 2.91, "bid_size": 81.0, "ask": 2.95, "ask_size": 166.0, "iv": 0.3686, "open_interest": 0.0, "volume": 21.0, "delta": -0.0723, "gamma": 0.0016, "vega": 0.3348, "theta": -0.1429, "rho": -0.058, "theo": 2.9279, "change": 2.93, "open": 2.67, "high": 2.93, "low": 2.67, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-10-23T13:49:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00600000", "bid": 111.92, "bid_size": 8.0, "ask": 112.59, "ask_size": 10.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0017, "vega": 0.3553, "theta": -0.1485, "rho": 0.6348, "theo": 112.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00600000", "bid": 3.15, "bid_size": 48.0, "ask": 3.19, "ask_size": 233.0, "iv": 0.362, "open_interest": 0.0, "volume": 15.0, "delta": -0.0786, "gamma": 0.0017, "vega": 0.3584, "theta": -0.1497, "rho": -0.0626, "theo": 3.1731, "change": 3.13, "open": 3.55, "high": 3.55, "low": 2.88, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-10-23T12:53:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00605000", "bid": 107.22, "bid_size": 9.0, "ask": 107.88, "ask_size": 10.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0018, "vega": 0.3779, "theta": -0.1555, "rho": 0.6348, "theo": 107.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00605000", "bid": 3.42, "bid_size": 270.0, "ask": 3.46, "ask_size": 13.0, "iv": 0.3555, "open_interest": 0.0, "volume": 4.0, "delta": -0.0854, "gamma": 0.0018, "vega": 0.3799, "theta": -0.1567, "rho": -0.0676, "theo": 3.4445, "change": 3.46, "open": 3.46, "high": 3.46, "low": 3.35, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-10-23T13:49:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00610000", "bid": 102.55, "bid_size": 9.0, "ask": 103.18, "ask_size": 10.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.002, "vega": 0.4022, "theta": -0.1626, "rho": 0.6341, "theo": 102.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00610000", "bid": 3.71, "bid_size": 251.0, "ask": 3.76, "ask_size": 236.0, "iv": 0.349, "open_interest": 0.0, "volume": 21.0, "delta": -0.0929, "gamma": 0.002, "vega": 0.4037, "theta": -0.164, "rho": -0.0736, "theo": 3.7408, "change": 3.9, "open": 4.06, "high": 4.06, "low": 3.73, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-23T13:26:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00615000", "bid": 97.9, "bid_size": 9.0, "ask": 98.52, "ask_size": 10.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0021, "vega": 0.4278, "theta": -0.17, "rho": 0.6328, "theo": 98.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00615000", "bid": 4.03, "bid_size": 237.0, "ask": 4.08, "ask_size": 204.0, "iv": 0.3427, "open_interest": 0.0, "volume": 15.0, "delta": -0.101, "gamma": 0.0022, "vega": 0.429, "theta": -0.1715, "rho": -0.0802, "theo": 4.0664, "change": 4.21, "open": 4.62, "high": 4.62, "low": 4.08, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-10-23T13:26:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00620000", "bid": 93.2, "bid_size": 20.0, "ask": 93.96, "ask_size": 20.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0023, "vega": 0.4542, "theta": -0.1776, "rho": 0.631, "theo": 93.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00620000", "bid": 4.39, "bid_size": 205.0, "ask": 4.45, "ask_size": 271.0, "iv": 0.3364, "open_interest": 0.0, "volume": 44.0, "delta": -0.11, "gamma": 0.0023, "vega": 0.4581, "theta": -0.1792, "rho": -0.0867, "theo": 4.4254, "change": 4.2, "open": 4.81, "high": 4.81, "low": 4.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-23T12:19:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00625000", "bid": 88.71, "bid_size": 9.0, "ask": 89.27, "ask_size": 10.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0025, "vega": 0.4821, "theta": -0.1854, "rho": 0.6284, "theo": 88.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00625000", "bid": 4.8, "bid_size": 22.0, "ask": 4.85, "ask_size": 297.0, "iv": 0.3303, "open_interest": 0.0, "volume": 8.0, "delta": -0.1198, "gamma": 0.0025, "vega": 0.4844, "theta": -0.1872, "rho": -0.0938, "theo": 4.8229, "change": 4.45, "open": 5.2, "high": 5.34, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-23T10:50:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00630000", "bid": 84.08, "bid_size": 38.0, "ask": 84.45, "ask_size": 10.0, "iv": 0.323, "open_interest": 0.0, "volume": 4.0, "delta": 0.87, "gamma": 0.0027, "vega": 0.5118, "theta": -0.1934, "rho": 0.6249, "theo": 84.3158, "change": 85.37, "open": 85.16, "high": 85.37, "low": 85.16, "tick": "up", "last_trade_price": 85.37, "last_trade_time": "2026-10-23T11:20:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00630000", "bid": 5.22, "bid_size": 199.0, "ask": 5.29, "ask_size": 266.0, "iv": 0.3241, "open_interest": 0.0, "volume": 122.0, "delta": -0.1305, "gamma": 0.0027, "vega": 0.5137, "theta": -0.1953, "rho": -0.1024, "theo": 5.2584, "change": 5.3, "open": 5.93, "high": 5.93, "low": 4.8, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-23T14:24:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00635000", "bid": 79.67, "bid_size": 9.0, "ask": 80.21, "ask_size": 10.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0029, "vega": 0.5424, "theta": -0.2014, "rho": 0.6205, "theo": 79.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00635000", "bid": 5.7, "bid_size": 181.0, "ask": 5.77, "ask_size": 201.0, "iv": 0.318, "open_interest": 0.0, "volume": 86.0, "delta": -0.1422, "gamma": 0.003, "vega": 0.5461, "theta": -0.2035, "rho": -0.1114, "theo": 5.7386, "change": 5.86, "open": 6.34, "high": 6.46, "low": 5.19, "tick": "no_change", "last_trade_price": 5.86, "last_trade_time": "2026-10-23T13:42:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00640000", "bid": 75.23, "bid_size": 9.0, "ask": 75.75, "ask_size": 10.0, "iv": 0.3138, "open_interest": 0.0, "volume": 10.0, "delta": 0.8458, "gamma": 0.0032, "vega": 0.5737, "theta": -0.2095, "rho": 0.6153, "theo": 75.3717, "change": 72.78, "open": 72.78, "high": 72.78, "low": 72.78, "tick": "up", "last_trade_price": 72.78, "last_trade_time": "2026-10-23T09:42:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00640000", "bid": 6.23, "bid_size": 134.0, "ask": 6.3, "ask_size": 157.0, "iv": 0.3121, "open_interest": 0.0, "volume": 158.0, "delta": -0.1551, "gamma": 0.0032, "vega": 0.5772, "theta": -0.2118, "rho": -0.1202, "theo": 6.2725, "change": 6.31, "open": 6.82, "high": 6.84, "low": 5.64, "tick": "no_change", "last_trade_price": 6.31, "last_trade_time": "2026-10-23T14:31:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00645000", "bid": 70.84, "bid_size": 10.0, "ask": 71.24, "ask_size": 10.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.832, "gamma": 0.0034, "vega": 0.6066, "theta": -0.2176, "rho": 0.609, "theo": 70.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00645000", "bid": 6.81, "bid_size": 184.0, "ask": 6.89, "ask_size": 211.0, "iv": 0.3059, "open_interest": 0.0, "volume": 70.0, "delta": -0.1691, "gamma": 0.0034, "vega": 0.6091, "theta": -0.2201, "rho": -0.131, "theo": 6.8589, "change": 6.3, "open": 7.64, "high": 7.89, "low": 6.16, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-23T12:12:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00650000", "bid": 66.51, "bid_size": 10.0, "ask": 67.0, "ask_size": 10.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0037, "vega": 0.6403, "theta": -0.2256, "rho": 0.6015, "theo": 66.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00650000", "bid": 7.46, "bid_size": 153.0, "ask": 7.54, "ask_size": 194.0, "iv": 0.3001, "open_interest": 0.0, "volume": 270.0, "delta": -0.1843, "gamma": 0.0037, "vega": 0.6433, "theta": -0.2282, "rho": -0.1425, "theo": 7.5052, "change": 7.58, "open": 8.13, "high": 8.57, "low": 6.8, "tick": "down", "last_trade_price": 7.58, "last_trade_time": "2026-10-23T14:17:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00655000", "bid": 62.25, "bid_size": 10.0, "ask": 62.63, "ask_size": 10.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.8005, "gamma": 0.0039, "vega": 0.674, "theta": -0.2334, "rho": 0.593, "theo": 62.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00655000", "bid": 8.18, "bid_size": 145.0, "ask": 8.26, "ask_size": 188.0, "iv": 0.2943, "open_interest": 0.0, "volume": 111.0, "delta": -0.201, "gamma": 0.004, "vega": 0.6782, "theta": -0.2363, "rho": -0.1534, "theo": 8.2239, "change": 8.46, "open": 9.1, "high": 9.34, "low": 7.47, "tick": "up", "last_trade_price": 8.46, "last_trade_time": "2026-10-23T13:11:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00660000", "bid": 57.98, "bid_size": 51.0, "ask": 58.32, "ask_size": 10.0, "iv": 0.2879, "open_interest": 0.0, "volume": 2.0, "delta": 0.7827, "gamma": 0.0042, "vega": 0.7086, "theta": -0.2409, "rho": 0.5831, "theo": 58.1867, "change": 59.05, "open": 57.74, "high": 59.05, "low": 57.74, "tick": "up", "last_trade_price": 59.05, "last_trade_time": "2026-10-23T11:12:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00660000", "bid": 8.98, "bid_size": 60.0, "ask": 9.05, "ask_size": 10.0, "iv": 0.2887, "open_interest": 0.0, "volume": 131.0, "delta": -0.2191, "gamma": 0.0043, "vega": 0.7116, "theta": -0.2441, "rho": -0.1671, "theo": 9.0137, "change": 8.93, "open": 10.1, "high": 10.16, "low": 8.17, "tick": "down", "last_trade_price": 8.93, "last_trade_time": "2026-10-23T13:59:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00665000", "bid": 53.96, "bid_size": 11.0, "ask": 54.4, "ask_size": 10.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0045, "vega": 0.7432, "theta": -0.248, "rho": 0.5717, "theo": 54.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00665000", "bid": 9.85, "bid_size": 58.0, "ask": 9.93, "ask_size": 139.0, "iv": 0.283, "open_interest": 0.0, "volume": 142.0, "delta": -0.2387, "gamma": 0.0046, "vega": 0.7473, "theta": -0.2515, "rho": -0.181, "theo": 9.8845, "change": 10.03, "open": 10.41, "high": 10.68, "low": 9.01, "tick": "up", "last_trade_price": 10.03, "last_trade_time": "2026-10-23T14:24:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00670000", "bid": 49.87, "bid_size": 66.0, "ask": 50.17, "ask_size": 11.0, "iv": 0.2768, "open_interest": 0.0, "volume": 11.0, "delta": 0.7425, "gamma": 0.0048, "vega": 0.7768, "theta": -0.2545, "rho": 0.5592, "theo": 50.052, "change": 49.35, "open": 47.47, "high": 49.35, "low": 47.47, "tick": "up", "last_trade_price": 49.35, "last_trade_time": "2026-10-23T10:13:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00670000", "bid": 10.81, "bid_size": 115.0, "ask": 10.9, "ask_size": 137.0, "iv": 0.2773, "open_interest": 0.0, "volume": 77.0, "delta": -0.26, "gamma": 0.0049, "vega": 0.7806, "theta": -0.2584, "rho": -0.1951, "theo": 10.8523, "change": 10.97, "open": 11.45, "high": 11.7, "low": 9.94, "tick": "up", "last_trade_price": 10.97, "last_trade_time": "2026-10-23T14:08:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00675000", "bid": 46.1, "bid_size": 39.0, "ask": 46.25, "ask_size": 39.0, "iv": 0.2722, "open_interest": 0.0, "volume": 55.0, "delta": 0.7199, "gamma": 0.0051, "vega": 0.81, "theta": -0.2604, "rho": 0.5449, "theo": 46.1258, "change": 47.32, "open": 42.96, "high": 47.32, "low": 42.96, "tick": "no_change", "last_trade_price": 47.32, "last_trade_time": "2026-10-23T10:46:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00675000", "bid": 11.87, "bid_size": 117.0, "ask": 11.97, "ask_size": 117.0, "iv": 0.2718, "open_interest": 0.0, "volume": 74.0, "delta": -0.2831, "gamma": 0.0052, "vega": 0.8128, "theta": -0.2646, "rho": -0.2113, "theo": 11.9131, "change": 12.08, "open": 13.21, "high": 13.46, "low": 10.99, "tick": "up", "last_trade_price": 12.08, "last_trade_time": "2026-10-23T14:24:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00680000", "bid": 42.28, "bid_size": 45.0, "ask": 42.41, "ask_size": 15.0, "iv": 0.2665, "open_interest": 0.0, "volume": 96.0, "delta": 0.6955, "gamma": 0.0054, "vega": 0.8414, "theta": -0.2653, "rho": 0.529, "theo": 42.3074, "change": 43.22, "open": 40.87, "high": 43.33, "low": 40.85, "tick": "down", "last_trade_price": 43.22, "last_trade_time": "2026-10-23T11:27:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00680000", "bid": 13.05, "bid_size": 79.0, "ask": 13.14, "ask_size": 112.0, "iv": 0.2664, "open_interest": 0.0, "volume": 95.0, "delta": -0.3084, "gamma": 0.0056, "vega": 0.8471, "theta": -0.2704, "rho": -0.2269, "theo": 13.1286, "change": 13.15, "open": 14.73, "high": 14.78, "low": 12.09, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-10-23T14:27:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00685000", "bid": 38.58, "bid_size": 35.0, "ask": 38.72, "ask_size": 10.0, "iv": 0.2611, "open_interest": 0.0, "volume": 72.0, "delta": 0.6694, "gamma": 0.0058, "vega": 0.8705, "theta": -0.2693, "rho": 0.5118, "theo": 38.6051, "change": 39.4, "open": 36.36, "high": 39.4, "low": 36.36, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-10-23T11:31:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00685000", "bid": 14.33, "bid_size": 29.0, "ask": 14.43, "ask_size": 9.0, "iv": 0.2609, "open_interest": 0.0, "volume": 126.0, "delta": -0.3351, "gamma": 0.0059, "vega": 0.8735, "theta": -0.2748, "rho": -0.245, "theo": 14.4254, "change": 14.41, "open": 15.91, "high": 16.13, "low": 13.29, "tick": "down", "last_trade_price": 14.41, "last_trade_time": "2026-10-23T14:18:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00690000", "bid": 34.99, "bid_size": 36.0, "ask": 35.12, "ask_size": 36.0, "iv": 0.2558, "open_interest": 0.0, "volume": 93.0, "delta": 0.641, "gamma": 0.0061, "vega": 0.8974, "theta": -0.2725, "rho": 0.492, "theo": 35.0194, "change": 36.21, "open": 32.98, "high": 36.21, "low": 32.63, "tick": "up", "last_trade_price": 36.21, "last_trade_time": "2026-10-23T10:46:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00690000", "bid": 15.75, "bid_size": 27.0, "ask": 15.85, "ask_size": 9.0, "iv": 0.2555, "open_interest": 0.0, "volume": 87.0, "delta": -0.3636, "gamma": 0.0062, "vega": 0.8998, "theta": -0.278, "rho": -0.2636, "theo": 15.848, "change": 15.91, "open": 16.94, "high": 17.81, "low": 14.71, "tick": "up", "last_trade_price": 15.91, "last_trade_time": "2026-10-23T14:22:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00695000", "bid": 31.56, "bid_size": 13.0, "ask": 31.68, "ask_size": 51.0, "iv": 0.2503, "open_interest": 0.0, "volume": 103.0, "delta": 0.6118, "gamma": 0.0064, "vega": 0.9194, "theta": -0.2734, "rho": 0.4719, "theo": 31.5957, "change": 32.0, "open": 31.22, "high": 32.29, "low": 30.82, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-10-23T12:31:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00695000", "bid": 17.31, "bid_size": 22.0, "ask": 17.42, "ask_size": 72.0, "iv": 0.2502, "open_interest": 0.0, "volume": 40.0, "delta": -0.3942, "gamma": 0.0065, "vega": 0.9214, "theta": -0.2798, "rho": -0.2811, "theo": 17.4227, "change": 17.54, "open": 18.8, "high": 19.46, "low": 16.2, "tick": "up", "last_trade_price": 17.54, "last_trade_time": "2026-10-23T14:08:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00700000", "bid": 28.27, "bid_size": 70.0, "ask": 28.4, "ask_size": 42.0, "iv": 0.2452, "open_interest": 0.0, "volume": 13.0, "delta": 0.5799, "gamma": 0.0066, "vega": 0.9377, "theta": -0.2736, "rho": 0.4489, "theo": 28.3053, "change": 28.5, "open": 27.57, "high": 29.09, "low": 27.57, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-10-23T12:59:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00700000", "bid": 19.03, "bid_size": 21.0, "ask": 19.15, "ask_size": 102.0, "iv": 0.245, "open_interest": 0.0, "volume": 87.0, "delta": -0.4265, "gamma": 0.0068, "vega": 0.9382, "theta": -0.2801, "rho": -0.3009, "theo": 19.1428, "change": 19.27, "open": 21.4, "high": 21.56, "low": 17.87, "tick": "up", "last_trade_price": 19.27, "last_trade_time": "2026-10-23T14:08:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00705000", "bid": 25.15, "bid_size": 60.0, "ask": 25.28, "ask_size": 58.0, "iv": 0.2401, "open_interest": 0.0, "volume": 50.0, "delta": 0.5468, "gamma": 0.0068, "vega": 0.9501, "theta": -0.2716, "rho": 0.425, "theo": 25.1875, "change": 25.57, "open": 24.3, "high": 26.2, "low": 24.3, "tick": "up", "last_trade_price": 25.57, "last_trade_time": "2026-10-23T13:58:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00705000", "bid": 20.9, "bid_size": 76.0, "ask": 21.04, "ask_size": 81.0, "iv": 0.2399, "open_interest": 0.0, "volume": 30.0, "delta": -0.4606, "gamma": 0.007, "vega": 0.9493, "theta": -0.2787, "rho": -0.3177, "theo": 21.0422, "change": 21.57, "open": 23.38, "high": 23.38, "low": 19.65, "tick": "up", "last_trade_price": 21.57, "last_trade_time": "2026-10-23T13:30:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00710000", "bid": 22.2, "bid_size": 12.0, "ask": 22.31, "ask_size": 30.0, "iv": 0.235, "open_interest": 125.0, "volume": 100.0, "delta": 0.5122, "gamma": 0.007, "vega": 0.9562, "theta": -0.2678, "rho": 0.3995, "theo": 22.2443, "change": 0.985, "open": 20.82, "high": 23.39, "low": 20.7, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-10-23T14:27:28", "percent_change": 4.676, "prev_day_close": 21.0649995803833}, {"option": "QQQ261204P00710000", "bid": 23.0, "bid_size": 30.0, "ask": 23.11, "ask_size": 7.0, "iv": 0.2351, "open_interest": 103.0, "volume": 15.0, "delta": -0.4964, "gamma": 0.0072, "vega": 0.9536, "theta": -0.2756, "rho": -0.3362, "theo": 23.1129, "change": -1.715, "open": 25.55, "high": 25.55, "low": 21.68, "tick": "up", "last_trade_price": 23.48, "last_trade_time": "2026-10-23T13:09:06", "percent_change": -6.8069, "prev_day_close": 25.1949996948242}, {"option": "QQQ261204C00713000", "bid": 20.52, "bid_size": 12.0, "ask": 20.63, "ask_size": 30.0, "iv": 0.2322, "open_interest": 149.0, "volume": 79.0, "delta": 0.4908, "gamma": 0.0071, "vega": 0.9565, "theta": -0.2646, "rho": 0.3835, "theo": 20.5682, "change": 1.94, "open": 19.21, "high": 21.65, "low": 19.21, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-10-23T12:48:28", "percent_change": 9.96917, "prev_day_close": 19.460000038147}, {"option": "QQQ261204P00713000", "bid": 24.33, "bid_size": 30.0, "ask": 24.45, "ask_size": 7.0, "iv": 0.2323, "open_interest": 11.0, "volume": 0.0, "delta": -0.5186, "gamma": 0.0073, "vega": 0.9509, "theta": -0.2728, "rho": -0.3461, "theo": 24.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.21, "last_trade_time": "2026-10-22T14:45:10", "percent_change": 0.0, "prev_day_close": 26.6049995422363}, {"option": "QQQ261204C00714000", "bid": 19.98, "bid_size": 13.0, "ask": 20.09, "ask_size": 108.0, "iv": 0.231, "open_interest": 1.0, "volume": 2.0, "delta": 0.4839, "gamma": 0.0072, "vega": 0.9561, "theta": -0.263, "rho": 0.3785, "theo": 20.0244, "change": 1.27, "open": 20.25, "high": 20.25, "low": 20.22, "tick": "down", "last_trade_price": 20.22, "last_trade_time": "2026-10-23T13:00:57", "percent_change": 6.70184, "prev_day_close": 18.9500007629395}, {"option": "QQQ261204P00714000", "bid": 24.79, "bid_size": 30.0, "ask": 24.91, "ask_size": 14.0, "iv": 0.2313, "open_interest": 49.0, "volume": 4.0, "delta": -0.5261, "gamma": 0.0074, "vega": 0.9504, "theta": -0.2717, "rho": -0.3488, "theo": 24.9181, "change": -2.88, "open": 24.22, "high": 24.22, "low": 24.22, "tick": "no_change", "last_trade_price": 24.22, "last_trade_time": "2026-10-23T12:34:15", "percent_change": -10.6273, "prev_day_close": 27.0999994277954}, {"option": "QQQ261204C00715000", "bid": 19.44, "bid_size": 115.0, "ask": 19.56, "ask_size": 31.0, "iv": 0.2304, "open_interest": 2434.0, "volume": 13.0, "delta": 0.4763, "gamma": 0.0072, "vega": 0.9552, "theta": -0.262, "rho": 0.3728, "theo": 19.4893, "change": 0.9, "open": 19.39, "high": 20.77, "low": 19.34, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-10-23T14:30:16", "percent_change": 4.87805, "prev_day_close": 18.4499998092651}, {"option": "QQQ261204P00715000", "bid": 25.26, "bid_size": 30.0, "ask": 25.38, "ask_size": 30.0, "iv": 0.2304, "open_interest": 18.0, "volume": 6.0, "delta": -0.5336, "gamma": 0.0074, "vega": 0.9493, "theta": -0.2705, "rho": -0.352, "theo": 25.3891, "change": -2.96, "open": 25.7, "high": 25.7, "low": 24.64, "tick": "down", "last_trade_price": 24.64, "last_trade_time": "2026-10-23T11:44:00", "percent_change": -10.7246, "prev_day_close": 27.5999994277954}, {"option": "QQQ261204C00716000", "bid": 18.91, "bid_size": 89.0, "ask": 19.01, "ask_size": 30.0, "iv": 0.2295, "open_interest": 56.0, "volume": 2.0, "delta": 0.469, "gamma": 0.0072, "vega": 0.954, "theta": -0.2606, "rho": 0.3674, "theo": 18.9616, "change": 1.8, "open": 19.75, "high": 19.75, "low": 19.75, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-10-23T12:48:28", "percent_change": 10.0279, "prev_day_close": 17.9499998092651}, {"option": "QQQ261204P00716000", "bid": 25.75, "bid_size": 30.0, "ask": 25.86, "ask_size": 7.0, "iv": 0.2294, "open_interest": 20.0, "volume": 7.0, "delta": -0.5412, "gamma": 0.0074, "vega": 0.948, "theta": -0.2693, "rho": -0.3562, "theo": 25.867, "change": -3.39, "open": 24.7, "high": 24.7, "low": 24.7, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-10-23T11:47:17", "percent_change": -12.0683, "prev_day_close": 28.0899991989136}, {"option": "QQQ261204C00717000", "bid": 18.39, "bid_size": 89.0, "ask": 18.49, "ask_size": 30.0, "iv": 0.2285, "open_interest": 60.0, "volume": 0.0, "delta": 0.4616, "gamma": 0.0072, "vega": 0.9526, "theta": -0.2592, "rho": 0.362, "theo": 18.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.21, "last_trade_time": "2026-10-22T16:00:35", "percent_change": 0.0, "prev_day_close": 17.4399995803833}, {"option": "QQQ261204P00717000", "bid": 26.21, "bid_size": 30.0, "ask": 26.35, "ask_size": 30.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": -0.5489, "gamma": 0.0074, "vega": 0.9462, "theta": -0.268, "rho": -0.3586, "theo": 26.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6099996566772}, {"option": "QQQ261204C00718000", "bid": 17.88, "bid_size": 13.0, "ask": 17.99, "ask_size": 96.0, "iv": 0.2276, "open_interest": 15.0, "volume": 1.0, "delta": 0.4543, "gamma": 0.0072, "vega": 0.9508, "theta": -0.2576, "rho": 0.3564, "theo": 17.93, "change": 0.875, "open": 17.83, "high": 17.83, "low": 17.83, "tick": "down", "last_trade_price": 17.83, "last_trade_time": "2026-10-23T10:04:38", "percent_change": 5.16071, "prev_day_close": 16.9550008773804}, {"option": "QQQ261204P00718000", "bid": 26.71, "bid_size": 30.0, "ask": 26.85, "ask_size": 30.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.5566, "gamma": 0.0075, "vega": 0.943, "theta": -0.2666, "rho": -0.3613, "theo": 26.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1400003433228}, {"option": "QQQ261204C00719000", "bid": 17.37, "bid_size": 100.0, "ask": 17.48, "ask_size": 80.0, "iv": 0.2267, "open_interest": 21.0, "volume": 1.0, "delta": 0.4469, "gamma": 0.0072, "vega": 0.9486, "theta": -0.256, "rho": 0.3507, "theo": 17.4265, "change": 1.725, "open": 18.2, "high": 18.2, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-10-23T12:09:59", "percent_change": 10.4704, "prev_day_close": 16.4750003814697}, {"option": "QQQ261204P00719000", "bid": 27.21, "bid_size": 30.0, "ask": 27.35, "ask_size": 30.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": -0.5643, "gamma": 0.0075, "vega": 0.941, "theta": -0.2652, "rho": -0.3663, "theo": 27.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6600008010864}, {"option": "QQQ261204C00720000", "bid": 16.87, "bid_size": 129.0, "ask": 16.96, "ask_size": 109.0, "iv": 0.2257, "open_interest": 98.0, "volume": 46.0, "delta": 0.4394, "gamma": 0.0072, "vega": 0.9462, "theta": -0.2543, "rho": 0.345, "theo": 16.9313, "change": 0.76, "open": 15.5, "high": 17.83, "low": 15.3, "tick": "no_change", "last_trade_price": 16.77, "last_trade_time": "2026-10-23T14:29:31", "percent_change": 4.74703, "prev_day_close": 16.0099997520447}, {"option": "QQQ261204P00720000", "bid": 27.73, "bid_size": 30.0, "ask": 27.86, "ask_size": 13.0, "iv": 0.2258, "open_interest": 4.0, "volume": 20.0, "delta": -0.5721, "gamma": 0.0075, "vega": 0.9373, "theta": -0.2637, "rho": -0.3674, "theo": 27.8608, "change": -3.77, "open": 28.82, "high": 28.82, "low": 26.28, "tick": "up", "last_trade_price": 26.43, "last_trade_time": "2026-10-23T11:31:50", "percent_change": -12.4834, "prev_day_close": 30.1999998092651}, {"option": "QQQ261204C00721000", "bid": 16.39, "bid_size": 107.0, "ask": 16.47, "ask_size": 21.0, "iv": 0.2247, "open_interest": 5.0, "volume": 2.0, "delta": 0.4323, "gamma": 0.0073, "vega": 0.9435, "theta": -0.2522, "rho": 0.3396, "theo": 16.4417, "change": 0.665, "open": 16.21, "high": 16.21, "low": 16.21, "tick": "down", "last_trade_price": 16.21, "last_trade_time": "2026-10-23T10:21:50", "percent_change": 4.2779, "prev_day_close": 15.5450000762939}, {"option": "QQQ261204P00721000", "bid": 28.25, "bid_size": 30.0, "ask": 28.39, "ask_size": 30.0, "iv": 0.2248, "open_interest": 1.0, "volume": 2.0, "delta": -0.5796, "gamma": 0.0075, "vega": 0.9327, "theta": -0.2618, "rho": -0.3671, "theo": 28.3197, "change": -3.62, "open": 27.13, "high": 27.13, "low": 27.13, "tick": "up", "last_trade_price": 27.13, "last_trade_time": "2026-10-23T11:29:07", "percent_change": -11.7724, "prev_day_close": 30.75}, {"option": "QQQ261204C00722000", "bid": 15.91, "bid_size": 95.0, "ask": 15.99, "ask_size": 78.0, "iv": 0.224, "open_interest": 6.0, "volume": 4.0, "delta": 0.4245, "gamma": 0.0072, "vega": 0.9402, "theta": -0.2506, "rho": 0.3336, "theo": 15.9661, "change": 1.61, "open": 15.58, "high": 16.71, "low": 15.58, "tick": "up", "last_trade_price": 16.71, "last_trade_time": "2026-10-23T12:09:59", "percent_change": 10.6623, "prev_day_close": 15.0999999046326}, {"option": "QQQ261204P00722000", "bid": 28.79, "bid_size": 30.0, "ask": 28.92, "ask_size": 30.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.5877, "gamma": 0.0075, "vega": 0.9273, "theta": -0.2604, "rho": -0.3728, "theo": 28.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "QQQ261204C00723000", "bid": 15.44, "bid_size": 131.0, "ask": 15.52, "ask_size": 1.0, "iv": 0.2231, "open_interest": 8.0, "volume": 1.0, "delta": 0.417, "gamma": 0.0072, "vega": 0.9368, "theta": -0.2487, "rho": 0.3279, "theo": 15.4961, "change": 1.255, "open": 15.9, "high": 15.9, "low": 15.9, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-23T11:27:53", "percent_change": 8.56948, "prev_day_close": 14.6449999809265}, {"option": "QQQ261204P00723000", "bid": 29.31, "bid_size": 30.0, "ask": 29.46, "ask_size": 30.0, "iv": 0.2232, "open_interest": 2.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.0075, "vega": 0.9232, "theta": -0.2586, "rho": -0.3743, "theo": 29.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.57, "last_trade_time": "2026-10-22T15:50:00", "percent_change": 0.0, "prev_day_close": 31.8749990463257}, {"option": "QQQ261204C00724000", "bid": 14.98, "bid_size": 102.0, "ask": 15.06, "ask_size": 47.0, "iv": 0.2223, "open_interest": 47.0, "volume": 1.0, "delta": 0.4095, "gamma": 0.0072, "vega": 0.933, "theta": -0.2466, "rho": 0.3223, "theo": 15.0344, "change": 0.585, "open": 14.79, "high": 14.79, "low": 14.79, "tick": "down", "last_trade_price": 14.79, "last_trade_time": "2026-10-23T10:13:22", "percent_change": 4.11827, "prev_day_close": 14.2049999237061}, {"option": "QQQ261204P00724000", "bid": 29.87, "bid_size": 30.0, "ask": 30.0, "ask_size": 30.0, "iv": 0.2223, "open_interest": 2.0, "volume": 7.0, "delta": -0.6034, "gamma": 0.0076, "vega": 0.9191, "theta": -0.2567, "rho": -0.3769, "theo": 30.0042, "change": -1.86, "open": 31.2, "high": 31.2, "low": 28.42, "tick": "up", "last_trade_price": 30.59, "last_trade_time": "2026-10-23T13:38:31", "percent_change": -5.7319, "prev_day_close": 32.4500007629394}, {"option": "QQQ261204C00725000", "bid": 14.53, "bid_size": 21.0, "ask": 14.63, "ask_size": 124.0, "iv": 0.2213, "open_interest": 24.0, "volume": 30.0, "delta": 0.402, "gamma": 0.0072, "vega": 0.929, "theta": -0.2445, "rho": 0.3166, "theo": 14.5811, "change": 1.045, "open": 13.34, "high": 15.25, "low": 13.34, "tick": "up", "last_trade_price": 14.82, "last_trade_time": "2026-10-23T13:59:09", "percent_change": 7.58621, "prev_day_close": 13.7750000953674}, {"option": "QQQ261204P00725000", "bid": 30.44, "bid_size": 30.0, "ask": 30.56, "ask_size": 7.0, "iv": 0.2214, "open_interest": 3.0, "volume": 5.0, "delta": -0.611, "gamma": 0.0076, "vega": 0.9154, "theta": -0.2545, "rho": -0.38, "theo": 30.4968, "change": -3.145, "open": 31.59, "high": 31.59, "low": 29.89, "tick": "down", "last_trade_price": 29.89, "last_trade_time": "2026-10-23T12:33:30", "percent_change": -9.52021, "prev_day_close": 33.0349998474121}, {"option": "QQQ261204C00726000", "bid": 14.08, "bid_size": 118.0, "ask": 14.16, "ask_size": 80.0, "iv": 0.2206, "open_interest": 0.0, "volume": 3.0, "delta": 0.3945, "gamma": 0.0072, "vega": 0.9246, "theta": -0.2424, "rho": 0.3109, "theo": 14.1363, "change": 0.715, "open": 13.71, "high": 14.07, "low": 13.71, "tick": "up", "last_trade_price": 14.07, "last_trade_time": "2026-10-23T09:59:28", "percent_change": 5.3538, "prev_day_close": 13.3550000190735}, {"option": "QQQ261204P00726000", "bid": 31.0, "bid_size": 30.0, "ask": 31.13, "ask_size": 8.0, "iv": 0.2206, "open_interest": 1.0, "volume": 6.0, "delta": -0.619, "gamma": 0.0076, "vega": 0.9105, "theta": -0.2526, "rho": -0.3811, "theo": 31.0611, "change": -4.065, "open": 32.42, "high": 32.42, "low": 29.56, "tick": "down", "last_trade_price": 29.56, "last_trade_time": "2026-10-23T11:35:44", "percent_change": -12.0892, "prev_day_close": 33.625}, {"option": "QQQ261204C00727000", "bid": 13.65, "bid_size": 16.0, "ask": 13.72, "ask_size": 30.0, "iv": 0.2198, "open_interest": 9.0, "volume": 0.0, "delta": 0.387, "gamma": 0.0072, "vega": 0.9198, "theta": -0.2401, "rho": 0.3052, "theo": 13.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.01, "last_trade_time": "2026-10-22T11:57:55", "percent_change": 0.0, "prev_day_close": 12.9299998283386}, {"option": "QQQ261204P00727000", "bid": 31.56, "bid_size": 30.0, "ask": 31.71, "ask_size": 30.0, "iv": 0.22, "open_interest": 2.0, "volume": 2.0, "delta": -0.6271, "gamma": 0.0076, "vega": 0.9036, "theta": -0.2508, "rho": -0.3837, "theo": 31.6987, "change": -2.635, "open": 33.01, "high": 33.01, "low": 32.22, "tick": "down", "last_trade_price": 32.22, "last_trade_time": "2026-10-23T10:04:49", "percent_change": -7.5599, "prev_day_close": 34.855001449585}, {"option": "QQQ261204C00728000", "bid": 13.22, "bid_size": 16.0, "ask": 13.3, "ask_size": 35.0, "iv": 0.2189, "open_interest": 7.0, "volume": 12.0, "delta": 0.3795, "gamma": 0.0072, "vega": 0.9146, "theta": -0.2378, "rho": 0.2993, "theo": 13.2724, "change": 1.335, "open": 13.02, "high": 13.9, "low": 12.92, "tick": "down", "last_trade_price": 13.89, "last_trade_time": "2026-10-23T11:00:25", "percent_change": 10.6332, "prev_day_close": 12.5549998283386}, {"option": "QQQ261204P00728000", "bid": 32.16, "bid_size": 30.0, "ask": 32.29, "ask_size": 7.0, "iv": 0.219, "open_interest": 1.0, "volume": 7.0, "delta": -0.6348, "gamma": 0.0076, "vega": 0.8984, "theta": -0.2485, "rho": -0.3859, "theo": 32.2168, "change": -0.605, "open": 34.19, "high": 34.86, "low": 34.19, "tick": "up", "last_trade_price": 34.86, "last_trade_time": "2026-10-23T09:40:58", "percent_change": -1.7059, "prev_day_close": 35.4649982452393}, {"option": "QQQ261204C00729000", "bid": 12.8, "bid_size": 69.0, "ask": 12.88, "ask_size": 33.0, "iv": 0.2181, "open_interest": 1.0, "volume": 12.0, "delta": 0.372, "gamma": 0.0072, "vega": 0.909, "theta": -0.2354, "rho": 0.2935, "theo": 12.8535, "change": 0.375, "open": 12.42, "high": 12.62, "low": 12.42, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-10-23T09:53:42", "percent_change": 3.08769, "prev_day_close": 12.1449999809265}, {"option": "QQQ261204P00729000", "bid": 32.76, "bid_size": 30.0, "ask": 32.89, "ask_size": 51.0, "iv": 0.2183, "open_interest": 0.0, "volume": 1.0, "delta": -0.643, "gamma": 0.0075, "vega": 0.8913, "theta": -0.2466, "rho": -0.3877, "theo": 32.8724, "change": -3.915, "open": 31.82, "high": 31.82, "low": 31.82, "tick": "down", "last_trade_price": 31.82, "last_trade_time": "2026-10-23T10:46:06", "percent_change": -10.9556, "prev_day_close": 35.7350006103516}, {"option": "QQQ261204C00730000", "bid": 12.39, "bid_size": 127.0, "ask": 12.47, "ask_size": 91.0, "iv": 0.2173, "open_interest": 85.0, "volume": 37.0, "delta": 0.3645, "gamma": 0.0072, "vega": 0.903, "theta": -0.233, "rho": 0.2876, "theo": 12.4434, "change": 0.955, "open": 11.82, "high": 13.1, "low": 11.63, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-23T13:06:41", "percent_change": 8.13112, "prev_day_close": 11.7450003623962}, {"option": "QQQ261204P00730000", "bid": 33.36, "bid_size": 30.0, "ask": 33.49, "ask_size": 49.0, "iv": 0.2175, "open_interest": 10.0, "volume": 98.0, "delta": -0.6509, "gamma": 0.0075, "vega": 0.882, "theta": -0.2443, "rho": -0.3857, "theo": 33.4751, "change": -2.265, "open": 34.81, "high": 35.15, "low": 34.11, "tick": "down", "last_trade_price": 34.16, "last_trade_time": "2026-10-23T13:29:51", "percent_change": -6.21825, "prev_day_close": 36.4249992370606}, {"option": "QQQ261204C00731000", "bid": 11.99, "bid_size": 118.0, "ask": 12.07, "ask_size": 97.0, "iv": 0.2164, "open_interest": 5.0, "volume": 33.0, "delta": 0.357, "gamma": 0.0071, "vega": 0.8968, "theta": -0.2304, "rho": 0.2818, "theo": 12.042, "change": 0.47, "open": 12.43, "high": 12.43, "low": 11.85, "tick": "no_change", "last_trade_price": 11.85, "last_trade_time": "2026-10-23T13:32:11", "percent_change": 4.13005, "prev_day_close": 11.3800001144409}, {"option": "QQQ261204P00731000", "bid": 33.95, "bid_size": 30.0, "ask": 34.1, "ask_size": 7.0, "iv": 0.2166, "open_interest": 0.0, "volume": 2.0, "delta": -0.6587, "gamma": 0.0075, "vega": 0.8737, "theta": -0.2418, "rho": -0.3911, "theo": 34.0231, "change": -2.695, "open": 34.69, "high": 34.69, "low": 34.65, "tick": "down", "last_trade_price": 34.65, "last_trade_time": "2026-10-23T10:04:49", "percent_change": -7.21649, "prev_day_close": 37.3449993133545}, {"option": "QQQ261204C00732000", "bid": 11.6, "bid_size": 18.0, "ask": 11.67, "ask_size": 30.0, "iv": 0.2158, "open_interest": 16.0, "volume": 0.0, "delta": 0.3495, "gamma": 0.0071, "vega": 0.8903, "theta": -0.2279, "rho": 0.2761, "theo": 11.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-10-22T11:57:46", "percent_change": 0.0, "prev_day_close": 11.0100002288818}, {"option": "QQQ261204P00732000", "bid": 34.58, "bid_size": 61.0, "ask": 34.72, "ask_size": 7.0, "iv": 0.2158, "open_interest": 0.0, "volume": 1.0, "delta": -0.6666, "gamma": 0.0075, "vega": 0.8647, "theta": -0.2395, "rho": -0.3892, "theo": 34.646, "change": -2.205, "open": 35.4, "high": 35.4, "low": 35.4, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-10-23T13:35:21", "percent_change": -5.86358, "prev_day_close": 37.6049995422363}, {"option": "QQQ261204C00733000", "bid": 11.22, "bid_size": 87.0, "ask": 11.29, "ask_size": 75.0, "iv": 0.215, "open_interest": 11.0, "volume": 1.0, "delta": 0.3421, "gamma": 0.0071, "vega": 0.8836, "theta": -0.2252, "rho": 0.2704, "theo": 11.2652, "change": 1.05, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-23T11:52:05", "percent_change": 9.85915, "prev_day_close": 10.6500000953674}, {"option": "QQQ261204P00733000", "bid": 35.23, "bid_size": 30.0, "ask": 35.54, "ask_size": 50.0, "iv": 0.2162, "open_interest": 4.0, "volume": 2.0, "delta": -0.6745, "gamma": 0.0075, "vega": 0.8577, "theta": -0.2371, "rho": -0.3927, "theo": 35.2768, "change": -2.385, "open": 36.18, "high": 36.18, "low": 36.04, "tick": "down", "last_trade_price": 36.04, "last_trade_time": "2026-10-23T10:10:42", "percent_change": -6.20689, "prev_day_close": 38.4249992370606}, {"option": "QQQ261204C00734000", "bid": 10.84, "bid_size": 130.0, "ask": 10.92, "ask_size": 30.0, "iv": 0.2141, "open_interest": 18.0, "volume": 1.0, "delta": 0.3348, "gamma": 0.007, "vega": 0.8768, "theta": -0.2223, "rho": 0.2649, "theo": 10.8848, "change": -0.325, "open": 9.97, "high": 9.97, "low": 9.97, "tick": "down", "last_trade_price": 9.97, "last_trade_time": "2026-10-23T09:38:53", "percent_change": -3.15687, "prev_day_close": 10.2950000762939}, {"option": "QQQ261204P00734000", "bid": 35.85, "bid_size": 30.0, "ask": 36.38, "ask_size": 41.0, "iv": 0.2166, "open_interest": 1.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0074, "vega": 0.851, "theta": -0.2346, "rho": -0.3923, "theo": 35.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.34, "last_trade_time": "2026-10-22T10:56:17", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "QQQ261204C00735000", "bid": 10.48, "bid_size": 111.0, "ask": 10.55, "ask_size": 38.0, "iv": 0.2136, "open_interest": 10.0, "volume": 3.0, "delta": 0.3273, "gamma": 0.007, "vega": 0.8691, "theta": -0.2197, "rho": 0.2591, "theo": 10.5227, "change": 0.995, "open": 10.24, "high": 10.95, "low": 10.24, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-10-23T12:34:10", "percent_change": 9.99498, "prev_day_close": 9.95499992370606}, {"option": "QQQ261204P00735000", "bid": 36.5, "bid_size": 30.0, "ask": 37.04, "ask_size": 41.0, "iv": 0.2159, "open_interest": 0.0, "volume": 1.0, "delta": -0.6903, "gamma": 0.0074, "vega": 0.8426, "theta": -0.2321, "rho": -0.3909, "theo": 36.5621, "change": -2.69, "open": 37.21, "high": 37.21, "low": 37.21, "tick": "down", "last_trade_price": 37.21, "last_trade_time": "2026-10-23T09:59:48", "percent_change": -6.74185, "prev_day_close": 39.8999996185303}, {"option": "QQQ261204C00736000", "bid": 10.12, "bid_size": 107.0, "ask": 10.19, "ask_size": 96.0, "iv": 0.2128, "open_interest": 24.0, "volume": 6.0, "delta": 0.3199, "gamma": 0.007, "vega": 0.8614, "theta": -0.2169, "rho": 0.2534, "theo": 10.1643, "change": 0.7, "open": 9.79, "high": 10.8, "low": 9.68, "tick": "down", "last_trade_price": 10.31, "last_trade_time": "2026-10-23T12:56:04", "percent_change": 7.28408, "prev_day_close": 9.6100001335144}, {"option": "QQQ261204P00736000", "bid": 37.17, "bid_size": 30.0, "ask": 37.64, "ask_size": 30.0, "iv": 0.215, "open_interest": 1.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0074, "vega": 0.8329, "theta": -0.2296, "rho": -0.3934, "theo": 37.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.92, "last_trade_time": "2026-10-22T14:09:19", "percent_change": 0.0, "prev_day_close": 40.4050006866455}, {"option": "QQQ261204C00737000", "bid": 9.77, "bid_size": 145.0, "ask": 9.84, "ask_size": 30.0, "iv": 0.2119, "open_interest": 22.0, "volume": 4.0, "delta": 0.3128, "gamma": 0.0069, "vega": 0.8535, "theta": -0.2138, "rho": 0.2478, "theo": 9.8098, "change": 0.49, "open": 9.8, "high": 9.89, "low": 9.77, "tick": "down", "last_trade_price": 9.77, "last_trade_time": "2026-10-23T13:32:25", "percent_change": 5.28018, "prev_day_close": 9.27999973297119}, {"option": "QQQ261204P00737000", "bid": 37.84, "bid_size": 30.0, "ask": 38.44, "ask_size": 30.0, "iv": 0.2151, "open_interest": 0.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0074, "vega": 0.8239, "theta": -0.2269, "rho": -0.392, "theo": 37.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0950012207031}, {"option": "QQQ261204C00738000", "bid": 9.43, "bid_size": 141.0, "ask": 9.5, "ask_size": 30.0, "iv": 0.2115, "open_interest": 39.0, "volume": 12.0, "delta": 0.3054, "gamma": 0.0069, "vega": 0.8447, "theta": -0.2111, "rho": 0.2419, "theo": 9.4737, "change": 0.85, "open": 8.65, "high": 9.87, "low": 8.65, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-10-23T11:56:38", "percent_change": 9.48661, "prev_day_close": 8.96000003814697}, {"option": "QQQ261204P00738000", "bid": 38.45, "bid_size": 30.0, "ask": 39.05, "ask_size": 30.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.0073, "vega": 0.8127, "theta": -0.2243, "rho": -0.3898, "theo": 38.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "QQQ261204C00739000", "bid": 9.1, "bid_size": 142.0, "ask": 9.17, "ask_size": 31.0, "iv": 0.2107, "open_interest": 111.0, "volume": 11.0, "delta": 0.2982, "gamma": 0.0068, "vega": 0.8359, "theta": -0.2081, "rho": 0.2362, "theo": 9.1414, "change": 0.485, "open": 9.16, "high": 9.74, "low": 9.06, "tick": "no_change", "last_trade_price": 9.14, "last_trade_time": "2026-10-23T14:11:57", "percent_change": 5.6037, "prev_day_close": 8.65499973297119}, {"option": "QQQ261204P00739000", "bid": 39.19, "bid_size": 30.0, "ask": 39.82, "ask_size": 30.0, "iv": 0.2139, "open_interest": 0.0, "volume": 1.0, "delta": -0.7217, "gamma": 0.0073, "vega": 0.7995, "theta": -0.2217, "rho": -0.3908, "theo": 39.245, "change": -4.66, "open": 37.71, "high": 37.71, "low": 37.71, "tick": "down", "last_trade_price": 37.71, "last_trade_time": "2026-10-23T11:01:14", "percent_change": -10.9983, "prev_day_close": 42.3699989318848}, {"option": "QQQ261204C00740000", "bid": 8.78, "bid_size": 147.0, "ask": 8.84, "ask_size": 30.0, "iv": 0.21, "open_interest": 76.0, "volume": 18.0, "delta": 0.291, "gamma": 0.0068, "vega": 0.8269, "theta": -0.2051, "rho": 0.2306, "theo": 8.8176, "change": 0.25, "open": 8.14, "high": 9.3, "low": 8.14, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-23T13:33:16", "percent_change": 2.99401, "prev_day_close": 8.35000038146973}, {"option": "QQQ261204P00740000", "bid": 39.89, "bid_size": 30.0, "ask": 40.46, "ask_size": 30.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0072, "vega": 0.7872, "theta": -0.219, "rho": -0.3882, "theo": 39.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2199993133545}, {"option": "QQQ261204C00741000", "bid": 8.47, "bid_size": 153.0, "ask": 8.53, "ask_size": 146.0, "iv": 0.2094, "open_interest": 88.0, "volume": 19.0, "delta": 0.2839, "gamma": 0.0067, "vega": 0.8176, "theta": -0.202, "rho": 0.225, "theo": 8.5024, "change": 0.425, "open": 7.81, "high": 8.8, "low": 7.81, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-10-23T13:57:07", "percent_change": 5.27622, "prev_day_close": 8.05500030517578}, {"option": "QQQ261204P00741000", "bid": 40.57, "bid_size": 30.0, "ask": 41.23, "ask_size": 41.0, "iv": 0.2126, "open_interest": 31.0, "volume": 1.0, "delta": -0.7371, "gamma": 0.0072, "vega": 0.7748, "theta": -0.2163, "rho": -0.3904, "theo": 40.6464, "change": -2.215, "open": 41.73, "high": 41.73, "low": 41.73, "tick": "down", "last_trade_price": 41.73, "last_trade_time": "2026-10-23T10:00:33", "percent_change": -5.04039, "prev_day_close": 43.9450016021728}, {"option": "QQQ261204C00742000", "bid": 8.15, "bid_size": 140.0, "ask": 8.23, "ask_size": 74.0, "iv": 0.2087, "open_interest": 0.0, "volume": 1.0, "delta": 0.2769, "gamma": 0.0066, "vega": 0.8082, "theta": -0.1989, "rho": 0.2196, "theo": 8.1954, "change": 8.42, "open": 8.42, "high": 8.42, "low": 8.42, "tick": "up", "last_trade_price": 8.42, "last_trade_time": "2026-10-23T12:22:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00742000", "bid": 41.26, "bid_size": 10.0, "ask": 41.79, "ask_size": 10.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.0072, "vega": 0.7654, "theta": -0.2136, "rho": -0.388, "theo": 41.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00743000", "bid": 7.86, "bid_size": 155.0, "ask": 7.93, "ask_size": 135.0, "iv": 0.2082, "open_interest": 0.0, "volume": 43.0, "delta": 0.2699, "gamma": 0.0066, "vega": 0.7986, "theta": -0.1958, "rho": 0.2142, "theo": 7.8967, "change": 8.02, "open": 7.37, "high": 8.29, "low": 7.37, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-10-23T13:01:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00743000", "bid": 41.99, "bid_size": 10.0, "ask": 42.51, "ask_size": 10.0, "iv": 0.2105, "open_interest": 0.0, "volume": 1.0, "delta": -0.7524, "gamma": 0.0071, "vega": 0.7556, "theta": -0.2107, "rho": -0.3854, "theo": 42.0796, "change": 43.49, "open": 43.49, "high": 43.49, "low": 43.49, "tick": "up", "last_trade_price": 43.49, "last_trade_time": "2026-10-23T10:01:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00744000", "bid": 7.57, "bid_size": 141.0, "ask": 7.64, "ask_size": 140.0, "iv": 0.2074, "open_interest": 0.0, "volume": 5.0, "delta": 0.2631, "gamma": 0.0065, "vega": 0.789, "theta": -0.1924, "rho": 0.209, "theo": 7.6016, "change": 7.61, "open": 7.61, "high": 7.62, "low": 7.56, "tick": "up", "last_trade_price": 7.61, "last_trade_time": "2026-10-23T14:11:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00744000", "bid": 42.73, "bid_size": 10.0, "ask": 43.25, "ask_size": 9.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": -0.7599, "gamma": 0.0071, "vega": 0.7434, "theta": -0.2079, "rho": -0.3863, "theo": 42.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00745000", "bid": 7.29, "bid_size": 165.0, "ask": 7.36, "ask_size": 85.0, "iv": 0.2068, "open_interest": 95.0, "volume": 9.0, "delta": 0.2563, "gamma": 0.0065, "vega": 0.7788, "theta": -0.1892, "rho": 0.2036, "theo": 7.3193, "change": 0.35, "open": 6.89, "high": 7.78, "low": 6.87, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-23T14:17:55", "percent_change": 5.03597, "prev_day_close": 6.94999980926514}, {"option": "QQQ261204P00745000", "bid": 43.5, "bid_size": 30.0, "ask": 43.97, "ask_size": 30.0, "iv": 0.2093, "open_interest": 4.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.007, "vega": 0.7311, "theta": -0.205, "rho": -0.3818, "theo": 43.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.16, "last_trade_time": "2026-10-22T12:25:24", "percent_change": 0.0, "prev_day_close": 47.1800003051758}, {"option": "QQQ261204C00746000", "bid": 7.01, "bid_size": 175.0, "ask": 7.08, "ask_size": 131.0, "iv": 0.2064, "open_interest": 0.0, "volume": 2.0, "delta": 0.2494, "gamma": 0.0064, "vega": 0.768, "theta": -0.1862, "rho": 0.1981, "theo": 7.0498, "change": 7.24, "open": 7.14, "high": 7.24, "low": 7.14, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-10-23T13:06:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00746000", "bid": 44.21, "bid_size": 10.0, "ask": 44.75, "ask_size": 9.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.007, "vega": 0.7184, "theta": -0.2022, "rho": -0.376, "theo": 44.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00747000", "bid": 6.75, "bid_size": 222.0, "ask": 6.82, "ask_size": 197.0, "iv": 0.2056, "open_interest": 0.0, "volume": 16.0, "delta": 0.2428, "gamma": 0.0063, "vega": 0.7575, "theta": -0.1828, "rho": 0.1929, "theo": 6.7794, "change": 7.15, "open": 7.03, "high": 7.15, "low": 7.03, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-10-23T11:50:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00747000", "bid": 43.52, "bid_size": 6.0, "ask": 45.51, "ask_size": 9.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0069, "vega": 0.7018, "theta": -0.1993, "rho": -0.3734, "theo": 45.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00748000", "bid": 6.49, "bid_size": 157.0, "ask": 6.56, "ask_size": 41.0, "iv": 0.2051, "open_interest": 0.0, "volume": 4.0, "delta": 0.2362, "gamma": 0.0062, "vega": 0.7465, "theta": -0.1795, "rho": 0.1876, "theo": 6.5215, "change": 6.77, "open": 6.34, "high": 6.77, "low": 6.34, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-10-23T11:32:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00748000", "bid": 44.29, "bid_size": 6.0, "ask": 46.28, "ask_size": 9.0, "iv": 0.1972, "open_interest": 0.0, "volume": 1.0, "delta": -0.7896, "gamma": 0.0068, "vega": 0.6866, "theta": -0.1965, "rho": -0.3686, "theo": 45.819, "change": 45.09, "open": 45.09, "high": 45.09, "low": 45.09, "tick": "up", "last_trade_price": 45.09, "last_trade_time": "2026-10-23T12:30:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00749000", "bid": 6.24, "bid_size": 140.0, "ask": 6.31, "ask_size": 42.0, "iv": 0.2045, "open_interest": 0.0, "volume": 1.0, "delta": 0.2298, "gamma": 0.0062, "vega": 0.7354, "theta": -0.1762, "rho": 0.1825, "theo": 6.2715, "change": 6.3, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-23T09:54:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00749000", "bid": 45.07, "bid_size": 6.0, "ask": 47.04, "ask_size": 9.0, "iv": 0.1961, "open_interest": 0.0, "volume": 1.0, "delta": -0.7968, "gamma": 0.0068, "vega": 0.6706, "theta": -0.1936, "rho": -0.3699, "theo": 46.5963, "change": 45.79, "open": 45.79, "high": 45.79, "low": 45.79, "tick": "up", "last_trade_price": 45.79, "last_trade_time": "2026-10-23T12:30:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00750000", "bid": 6.0, "bid_size": 213.0, "ask": 6.06, "ask_size": 210.0, "iv": 0.2039, "open_interest": 0.0, "volume": 14.0, "delta": 0.2234, "gamma": 0.0061, "vega": 0.7242, "theta": -0.1729, "rho": 0.1776, "theo": 6.0292, "change": 5.95, "open": 5.69, "high": 6.23, "low": 5.69, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-23T14:30:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00750000", "bid": 47.28, "bid_size": 10.0, "ask": 47.85, "ask_size": 9.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.0067, "vega": 0.6576, "theta": -0.1908, "rho": -0.3666, "theo": 47.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00751000", "bid": 5.77, "bid_size": 109.0, "ask": 5.83, "ask_size": 73.0, "iv": 0.2035, "open_interest": 0.0, "volume": 5.0, "delta": 0.217, "gamma": 0.006, "vega": 0.713, "theta": -0.1696, "rho": 0.1726, "theo": 5.7945, "change": 6.05, "open": 5.87, "high": 6.05, "low": 5.87, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-23T12:16:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00751000", "bid": 46.65, "bid_size": 6.0, "ask": 48.63, "ask_size": 9.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0066, "vega": 0.6458, "theta": -0.1878, "rho": -0.3594, "theo": 48.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00752000", "bid": 5.54, "bid_size": 127.0, "ask": 5.6, "ask_size": 74.0, "iv": 0.2029, "open_interest": 0.0, "volume": 1.0, "delta": 0.2108, "gamma": 0.0059, "vega": 0.7017, "theta": -0.1663, "rho": 0.1678, "theo": 5.5672, "change": 5.79, "open": 5.79, "high": 5.79, "low": 5.79, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-10-23T11:56:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00752000", "bid": 47.45, "bid_size": 6.0, "ask": 49.45, "ask_size": 9.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.0066, "vega": 0.6328, "theta": -0.1849, "rho": -0.3594, "theo": 48.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00753000", "bid": 5.32, "bid_size": 166.0, "ask": 5.38, "ask_size": 52.0, "iv": 0.2024, "open_interest": 0.0, "volume": 2.0, "delta": 0.2047, "gamma": 0.0058, "vega": 0.6902, "theta": -0.163, "rho": 0.163, "theo": 5.3472, "change": 5.38, "open": 5.38, "high": 5.38, "low": 5.38, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-10-23T11:16:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00753000", "bid": 48.26, "bid_size": 6.0, "ask": 50.26, "ask_size": 9.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0065, "vega": 0.6184, "theta": -0.182, "rho": -0.3507, "theo": 49.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00754000", "bid": 5.11, "bid_size": 130.0, "ask": 5.17, "ask_size": 83.0, "iv": 0.202, "open_interest": 0.0, "volume": 5.0, "delta": 0.1987, "gamma": 0.0057, "vega": 0.6785, "theta": -0.1597, "rho": 0.1582, "theo": 5.1345, "change": 5.45, "open": 5.23, "high": 5.45, "low": 5.23, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-10-23T10:40:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00754000", "bid": 49.08, "bid_size": 6.0, "ask": 51.08, "ask_size": 9.0, "iv": 0.1932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0064, "vega": 0.603, "theta": -0.1792, "rho": -0.3401, "theo": 50.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00755000", "bid": 4.9, "bid_size": 189.0, "ask": 4.96, "ask_size": 57.0, "iv": 0.2015, "open_interest": 0.0, "volume": 24.0, "delta": 0.1928, "gamma": 0.0056, "vega": 0.6666, "theta": -0.1564, "rho": 0.1534, "theo": 4.929, "change": 4.88, "open": 4.71, "high": 5.15, "low": 4.67, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-10-23T14:30:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00755000", "bid": 49.91, "bid_size": 6.0, "ask": 51.91, "ask_size": 9.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.0063, "vega": 0.5847, "theta": -0.1762, "rho": -0.3344, "theo": 51.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00756000", "bid": 4.71, "bid_size": 100.0, "ask": 4.76, "ask_size": 70.0, "iv": 0.2011, "open_interest": 0.0, "volume": 1.0, "delta": 0.187, "gamma": 0.0055, "vega": 0.6545, "theta": -0.1531, "rho": 0.1488, "theo": 4.7306, "change": 4.9, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-23T10:38:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00756000", "bid": 52.16, "bid_size": 10.0, "ask": 52.71, "ask_size": 27.0, "iv": 0.2044, "open_interest": 0.0, "volume": 10.0, "delta": -0.845, "gamma": 0.0063, "vega": 0.5669, "theta": -0.1732, "rho": -0.3263, "theo": 52.2479, "change": 52.54, "open": 52.54, "high": 52.54, "low": 52.54, "tick": "up", "last_trade_price": 52.54, "last_trade_time": "2026-10-23T14:03:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00757000", "bid": 4.51, "bid_size": 187.0, "ask": 4.57, "ask_size": 94.0, "iv": 0.2006, "open_interest": 0.0, "volume": 11.0, "delta": 0.1814, "gamma": 0.0054, "vega": 0.6424, "theta": -0.1498, "rho": 0.1443, "theo": 4.5391, "change": 4.6, "open": 4.27, "high": 4.6, "low": 4.27, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-23T10:16:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00757000", "bid": 51.58, "bid_size": 6.0, "ask": 53.59, "ask_size": 9.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.0062, "vega": 0.5481, "theta": -0.1703, "rho": -0.3264, "theo": 53.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00758000", "bid": 4.33, "bid_size": 124.0, "ask": 4.39, "ask_size": 127.0, "iv": 0.2003, "open_interest": 0.0, "volume": 5.0, "delta": 0.1758, "gamma": 0.0054, "vega": 0.6304, "theta": -0.1465, "rho": 0.1399, "theo": 4.3543, "change": 4.39, "open": 4.24, "high": 4.39, "low": 4.24, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-10-23T11:04:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00758000", "bid": 53.77, "bid_size": 10.0, "ask": 54.59, "ask_size": 31.0, "iv": 0.2048, "open_interest": 0.0, "volume": 4.0, "delta": -0.8579, "gamma": 0.0061, "vega": 0.5335, "theta": -0.1674, "rho": -0.3228, "theo": 53.9372, "change": 53.45, "open": 53.45, "high": 53.45, "low": 53.45, "tick": "up", "last_trade_price": 53.45, "last_trade_time": "2026-10-23T12:31:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00759000", "bid": 4.15, "bid_size": 166.0, "ask": 4.21, "ask_size": 114.0, "iv": 0.2001, "open_interest": 0.0, "volume": 10.0, "delta": 0.1702, "gamma": 0.0052, "vega": 0.618, "theta": -0.1433, "rho": 0.1355, "theo": 4.1757, "change": 4.47, "open": 4.25, "high": 4.55, "low": 4.25, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-10-23T12:12:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00759000", "bid": 53.29, "bid_size": 6.0, "ask": 55.3, "ask_size": 8.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.006, "vega": 0.5192, "theta": -0.1644, "rho": -0.3103, "theo": 54.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00760000", "bid": 3.98, "bid_size": 183.0, "ask": 4.03, "ask_size": 121.0, "iv": 0.1994, "open_interest": 0.0, "volume": 80.0, "delta": 0.165, "gamma": 0.0052, "vega": 0.6065, "theta": -0.14, "rho": 0.1315, "theo": 4.004, "change": 4.11, "open": 3.85, "high": 4.3, "low": 3.85, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-10-23T13:59:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00760000", "bid": 54.15, "bid_size": 6.0, "ask": 56.16, "ask_size": 8.0, "iv": 0.189, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.0059, "vega": 0.5059, "theta": -0.1613, "rho": -0.3099, "theo": 55.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00761000", "bid": 3.81, "bid_size": 208.0, "ask": 3.87, "ask_size": 144.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0051, "vega": 0.5946, "theta": -0.1368, "rho": 0.1273, "theo": 3.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00761000", "bid": 55.02, "bid_size": 6.0, "ask": 57.03, "ask_size": 8.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.0058, "vega": 0.4908, "theta": -0.1584, "rho": -0.2947, "theo": 56.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00762000", "bid": 3.65, "bid_size": 200.0, "ask": 3.71, "ask_size": 139.0, "iv": 0.1987, "open_interest": 0.0, "volume": 13.0, "delta": 0.1546, "gamma": 0.005, "vega": 0.5826, "theta": -0.1337, "rho": 0.1233, "theo": 3.6787, "change": 3.65, "open": 3.76, "high": 3.76, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-23T13:52:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00762000", "bid": 55.9, "bid_size": 6.0, "ask": 57.91, "ask_size": 8.0, "iv": 0.1873, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0057, "vega": 0.4736, "theta": -0.1557, "rho": -0.2824, "theo": 57.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00763000", "bid": 3.5, "bid_size": 197.0, "ask": 3.55, "ask_size": 69.0, "iv": 0.1984, "open_interest": 0.0, "volume": 21.0, "delta": 0.1497, "gamma": 0.0049, "vega": 0.5705, "theta": -0.1305, "rho": 0.1192, "theo": 3.5251, "change": 3.61, "open": 3.77, "high": 3.77, "low": 3.61, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-10-23T13:08:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00763000", "bid": 56.78, "bid_size": 6.0, "ask": 58.75, "ask_size": 8.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0056, "vega": 0.4545, "theta": -0.1526, "rho": -0.2718, "theo": 58.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00764000", "bid": 3.35, "bid_size": 212.0, "ask": 3.4, "ask_size": 72.0, "iv": 0.198, "open_interest": 0.0, "volume": 9.0, "delta": 0.1448, "gamma": 0.0048, "vega": 0.5584, "theta": -0.1274, "rho": 0.1153, "theo": 3.3774, "change": 3.64, "open": 3.51, "high": 3.64, "low": 3.51, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-10-23T12:12:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00764000", "bid": 57.67, "bid_size": 6.0, "ask": 59.69, "ask_size": 8.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0055, "vega": 0.4352, "theta": -0.1494, "rho": -0.2604, "theo": 59.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00765000", "bid": 3.21, "bid_size": 264.0, "ask": 3.26, "ask_size": 191.0, "iv": 0.1977, "open_interest": 0.0, "volume": 76.0, "delta": 0.14, "gamma": 0.0047, "vega": 0.5462, "theta": -0.1243, "rho": 0.1115, "theo": 3.2355, "change": 3.2, "open": 3.32, "high": 3.41, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-23T13:51:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00765000", "bid": 58.56, "bid_size": 6.0, "ask": 60.59, "ask_size": 8.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0054, "vega": 0.4156, "theta": -0.1461, "rho": -0.2586, "theo": 60.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00766000", "bid": 3.07, "bid_size": 202.0, "ask": 3.12, "ask_size": 91.0, "iv": 0.1974, "open_interest": 0.0, "volume": 1.0, "delta": 0.1354, "gamma": 0.0046, "vega": 0.5342, "theta": -0.1213, "rho": 0.1078, "theo": 3.099, "change": 3.2, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-23T10:07:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00766000", "bid": 59.47, "bid_size": 6.0, "ask": 61.49, "ask_size": 8.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0053, "vega": 0.399, "theta": -0.1429, "rho": -0.256, "theo": 60.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00767000", "bid": 2.94, "bid_size": 189.0, "ask": 2.99, "ask_size": 107.0, "iv": 0.1971, "open_interest": 0.0, "volume": 10.0, "delta": 0.1309, "gamma": 0.0045, "vega": 0.5224, "theta": -0.1183, "rho": 0.1043, "theo": 2.9678, "change": 3.05, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-23T11:29:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00767000", "bid": 60.37, "bid_size": 6.0, "ask": 62.4, "ask_size": 8.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0052, "vega": 0.3855, "theta": -0.1395, "rho": -0.2422, "theo": 61.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00768000", "bid": 2.82, "bid_size": 282.0, "ask": 2.86, "ask_size": 271.0, "iv": 0.1969, "open_interest": 0.0, "volume": 62.0, "delta": 0.1265, "gamma": 0.0044, "vega": 0.5107, "theta": -0.1153, "rho": 0.1008, "theo": 2.8418, "change": 2.8, "open": 2.85, "high": 3.03, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-23T13:16:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00768000", "bid": 61.28, "bid_size": 6.0, "ask": 63.31, "ask_size": 8.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.005, "vega": 0.3711, "theta": -0.1359, "rho": -0.2395, "theo": 62.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00769000", "bid": 2.7, "bid_size": 104.0, "ask": 2.74, "ask_size": 91.0, "iv": 0.1967, "open_interest": 0.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.0043, "vega": 0.4992, "theta": -0.1124, "rho": 0.0974, "theo": 2.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00769000", "bid": 63.52, "bid_size": 10.0, "ask": 64.23, "ask_size": 8.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0049, "vega": 0.3583, "theta": -0.1324, "rho": -0.217, "theo": 63.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00770000", "bid": 2.58, "bid_size": 350.0, "ask": 2.63, "ask_size": 246.0, "iv": 0.1964, "open_interest": 0.0, "volume": 95.0, "delta": 0.1181, "gamma": 0.0042, "vega": 0.4878, "theta": -0.1095, "rho": 0.0941, "theo": 2.6046, "change": 2.6, "open": 2.63, "high": 2.75, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-23T14:11:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00770000", "bid": 63.12, "bid_size": 6.0, "ask": 65.15, "ask_size": 8.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0048, "vega": 0.3404, "theta": -0.1288, "rho": -0.2063, "theo": 64.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00771000", "bid": 2.47, "bid_size": 164.0, "ask": 2.51, "ask_size": 87.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0041, "vega": 0.4764, "theta": -0.1066, "rho": 0.0909, "theo": 2.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00771000", "bid": 64.05, "bid_size": 6.0, "ask": 66.08, "ask_size": 8.0, "iv": 0.1746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0047, "vega": 0.3212, "theta": -0.1249, "rho": -0.1907, "theo": 65.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00772000", "bid": 2.36, "bid_size": 211.0, "ask": 2.41, "ask_size": 172.0, "iv": 0.196, "open_interest": 0.0, "volume": 3.0, "delta": 0.1101, "gamma": 0.004, "vega": 0.465, "theta": -0.1038, "rho": 0.0877, "theo": 2.3863, "change": 2.36, "open": 2.36, "high": 2.36, "low": 2.36, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-23T13:52:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00772000", "bid": 64.98, "bid_size": 6.0, "ask": 68.36, "ask_size": 10.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0045, "vega": 0.3028, "theta": -0.121, "rho": -0.1858, "theo": 66.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00773000", "bid": 2.26, "bid_size": 354.0, "ask": 2.3, "ask_size": 329.0, "iv": 0.1958, "open_interest": 0.0, "volume": 27.0, "delta": 0.1063, "gamma": 0.0039, "vega": 0.4537, "theta": -0.1011, "rho": 0.0846, "theo": 2.284, "change": 2.34, "open": 2.29, "high": 2.34, "low": 2.29, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-10-23T13:08:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00773000", "bid": 65.91, "bid_size": 6.0, "ask": 69.34, "ask_size": 10.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0044, "vega": 0.2834, "theta": -0.1168, "rho": -0.1743, "theo": 67.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00774000", "bid": 2.16, "bid_size": 242.0, "ask": 2.21, "ask_size": 190.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.1025, "gamma": 0.0038, "vega": 0.4422, "theta": -0.0984, "rho": 0.0816, "theo": 2.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00774000", "bid": 66.86, "bid_size": 6.0, "ask": 70.25, "ask_size": 10.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0042, "vega": 0.2677, "theta": -0.1125, "rho": -0.1718, "theo": 68.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00775000", "bid": 2.07, "bid_size": 361.0, "ask": 2.11, "ask_size": 282.0, "iv": 0.1956, "open_interest": 0.0, "volume": 10.0, "delta": 0.099, "gamma": 0.0037, "vega": 0.4315, "theta": -0.0958, "rho": 0.0788, "theo": 2.0919, "change": 2.05, "open": 2.14, "high": 2.19, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-23T13:26:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00775000", "bid": 67.8, "bid_size": 6.0, "ask": 71.2, "ask_size": 10.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0041, "vega": 0.2547, "theta": -0.1084, "rho": -0.1697, "theo": 69.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00780000", "bid": 1.66, "bid_size": 354.0, "ask": 1.7, "ask_size": 299.0, "iv": 0.1951, "open_interest": 0.0, "volume": 5.0, "delta": 0.0826, "gamma": 0.0032, "vega": 0.3796, "theta": -0.0834, "rho": 0.0658, "theo": 1.6788, "change": 1.64, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-10-23T13:26:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00780000", "bid": 72.59, "bid_size": 6.0, "ask": 75.98, "ask_size": 10.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0032, "vega": 0.1862, "theta": -0.0849, "rho": -0.1067, "theo": 74.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00785000", "bid": 1.33, "bid_size": 440.0, "ask": 1.36, "ask_size": 16.0, "iv": 0.195, "open_interest": 0.0, "volume": 6.0, "delta": 0.0687, "gamma": 0.0028, "vega": 0.3315, "theta": -0.0722, "rho": 0.0547, "theo": 1.3474, "change": 1.35, "open": 1.4, "high": 1.46, "low": 1.34, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T14:10:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00785000", "bid": 77.44, "bid_size": 6.0, "ask": 80.88, "ask_size": 10.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0024, "vega": 0.1277, "theta": -0.0618, "rho": -0.0813, "theo": 79.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00790000", "bid": 1.07, "bid_size": 406.0, "ask": 1.1, "ask_size": 32.0, "iv": 0.1952, "open_interest": 0.0, "volume": 50.0, "delta": 0.0571, "gamma": 0.0024, "vega": 0.2889, "theta": -0.0624, "rho": 0.0454, "theo": 1.0827, "change": 1.04, "open": 1.05, "high": 1.05, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-23T13:40:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00790000", "bid": 82.39, "bid_size": 6.0, "ask": 85.85, "ask_size": 10.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0017, "vega": 0.08, "theta": -0.0401, "rho": -0.0412, "theo": 83.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00795000", "bid": 0.86, "bid_size": 447.0, "ask": 0.89, "ask_size": 20.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0021, "vega": 0.2501, "theta": -0.0538, "rho": 0.0376, "theo": 0.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00795000", "bid": 87.37, "bid_size": 6.0, "ask": 90.74, "ask_size": 10.0, "iv": 0.2173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0011, "vega": 0.0488, "theta": -0.0235, "rho": -0.0307, "theo": 88.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00800000", "bid": 0.7, "bid_size": 298.0, "ask": 0.72, "ask_size": 288.0, "iv": 0.1966, "open_interest": 0.0, "volume": 5.0, "delta": 0.0393, "gamma": 0.0018, "vega": 0.2165, "theta": -0.0462, "rho": 0.0312, "theo": 0.7035, "change": 0.8, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T09:59:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00800000", "bid": 92.37, "bid_size": 6.0, "ask": 95.75, "ask_size": 10.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0006, "vega": 0.0269, "theta": -0.0123, "rho": -0.0107, "theo": 93.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00805000", "bid": 0.56, "bid_size": 429.0, "ask": 0.58, "ask_size": 11.0, "iv": 0.1972, "open_interest": 0.0, "volume": 51.0, "delta": 0.0326, "gamma": 0.0015, "vega": 0.1866, "theta": -0.0397, "rho": 0.0258, "theo": 0.5693, "change": 0.53, "open": 0.59, "high": 0.59, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-23T13:40:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00805000", "bid": 97.39, "bid_size": 6.0, "ask": 100.76, "ask_size": 10.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.0127, "theta": -0.0054, "rho": -0.0073, "theo": 98.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00810000", "bid": 0.45, "bid_size": 520.0, "ask": 0.48, "ask_size": 185.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0013, "vega": 0.1609, "theta": -0.0341, "rho": 0.0214, "theo": 0.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00810000", "bid": 102.39, "bid_size": 6.0, "ask": 105.75, "ask_size": 10.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0069, "theta": -0.002, "rho": -0.0013, "theo": 103.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00815000", "bid": 0.37, "bid_size": 291.0, "ask": 0.39, "ask_size": 168.0, "iv": 0.1997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0011, "vega": 0.1383, "theta": -0.0293, "rho": 0.0177, "theo": 0.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00815000", "bid": 107.39, "bid_size": 6.0, "ask": 110.74, "ask_size": 10.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0007, "rho": -0.001, "theo": 108.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00820000", "bid": 0.29, "bid_size": 608.0, "ask": 0.32, "ask_size": 227.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0009, "vega": 0.119, "theta": -0.0251, "rho": 0.0148, "theo": 0.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00820000", "bid": 112.39, "bid_size": 6.0, "ask": 115.76, "ask_size": 10.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0, "theo": 113.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00825000", "bid": 0.24, "bid_size": 388.0, "ask": 0.26, "ask_size": 371.0, "iv": 0.2019, "open_interest": 0.0, "volume": 8.0, "delta": 0.0155, "gamma": 0.0008, "vega": 0.1021, "theta": -0.0215, "rho": 0.0122, "theo": 0.25, "change": 0.26, "open": 0.27, "high": 0.27, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T11:18:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00825000", "bid": 117.39, "bid_size": 6.0, "ask": 120.76, "ask_size": 10.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0, "theo": 118.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00830000", "bid": 0.19, "bid_size": 458.0, "ask": 0.21, "ask_size": 152.0, "iv": 0.203, "open_interest": 0.0, "volume": 3.0, "delta": 0.0128, "gamma": 0.0007, "vega": 0.0872, "theta": -0.0184, "rho": 0.0101, "theo": 0.2035, "change": 0.25, "open": 0.23, "high": 0.25, "low": 0.23, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T10:02:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00830000", "bid": 122.38, "bid_size": 6.0, "ask": 125.74, "ask_size": 10.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 123.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00835000", "bid": 0.15, "bid_size": 541.0, "ask": 0.17, "ask_size": 56.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0006, "vega": 0.0749, "theta": -0.0158, "rho": 0.0084, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00835000", "bid": 127.38, "bid_size": 6.0, "ask": 130.75, "ask_size": 10.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 128.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00840000", "bid": 0.12, "bid_size": 532.0, "ask": 0.14, "ask_size": 65.0, "iv": 0.205, "open_interest": 0.0, "volume": 1.0, "delta": 0.009, "gamma": 0.0005, "vega": 0.0644, "theta": -0.0136, "rho": 0.007, "theo": 0.1379, "change": 0.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T10:38:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00840000", "bid": 132.38, "bid_size": 6.0, "ask": 135.76, "ask_size": 10.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 133.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00845000", "bid": 0.1, "bid_size": 392.0, "ask": 0.12, "ask_size": 332.0, "iv": 0.2073, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0004, "vega": 0.0554, "theta": -0.0117, "rho": 0.0059, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00845000", "bid": 137.38, "bid_size": 6.0, "ask": 140.76, "ask_size": 10.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 138.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00850000", "bid": 0.08, "bid_size": 468.0, "ask": 0.1, "ask_size": 275.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0004, "vega": 0.0477, "theta": -0.01, "rho": 0.0049, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00850000", "bid": 142.38, "bid_size": 6.0, "ask": 145.76, "ask_size": 10.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00855000", "bid": 0.06, "bid_size": 637.0, "ask": 0.09, "ask_size": 414.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0003, "vega": 0.0412, "theta": -0.0087, "rho": 0.0042, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00855000", "bid": 147.38, "bid_size": 6.0, "ask": 150.74, "ask_size": 10.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00860000", "bid": 0.05, "bid_size": 614.0, "ask": 0.08, "ask_size": 474.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0002, "vega": 0.0357, "theta": -0.0075, "rho": 0.0035, "theo": 0.0664, "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": 0.0}, {"option": "QQQ261204P00860000", "bid": 152.38, "bid_size": 6.0, "ask": 155.77, "ask_size": 10.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00865000", "bid": 0.04, "bid_size": 665.0, "ask": 0.07, "ask_size": 461.0, "iv": 0.2151, "open_interest": 0.0, "volume": 2.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.031, "theta": -0.0066, "rho": 0.003, "theo": 0.0559, "change": 0.06, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T09:46:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00865000", "bid": 157.38, "bid_size": 6.0, "ask": 160.78, "ask_size": 10.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00870000", "bid": 0.03, "bid_size": 748.0, "ask": 0.06, "ask_size": 389.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0269, "theta": -0.0057, "rho": 0.0025, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00870000", "bid": 162.38, "bid_size": 6.0, "ask": 165.74, "ask_size": 10.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00875000", "bid": 0.03, "bid_size": 572.0, "ask": 0.05, "ask_size": 232.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0234, "theta": -0.005, "rho": 0.0022, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00875000", "bid": 167.38, "bid_size": 6.0, "ask": 170.76, "ask_size": 10.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00880000", "bid": 0.03, "bid_size": 315.0, "ask": 0.05, "ask_size": 378.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0205, "theta": -0.0044, "rho": 0.0019, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00880000", "bid": 172.38, "bid_size": 6.0, "ask": 175.76, "ask_size": 10.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00885000", "bid": 0.02, "bid_size": 555.0, "ask": 0.05, "ask_size": 461.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.018, "theta": -0.0039, "rho": 0.0016, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00885000", "bid": 177.38, "bid_size": 6.0, "ask": 180.78, "ask_size": 10.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00890000", "bid": 0.02, "bid_size": 454.0, "ask": 0.04, "ask_size": 236.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0159, "theta": -0.0034, "rho": 0.0014, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00890000", "bid": 182.38, "bid_size": 6.0, "ask": 185.75, "ask_size": 10.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 183.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00895000", "bid": 0.02, "bid_size": 324.0, "ask": 0.04, "ask_size": 327.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.014, "theta": -0.0031, "rho": 0.0012, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00895000", "bid": 187.38, "bid_size": 6.0, "ask": 190.74, "ask_size": 10.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204C00900000", "bid": 0.02, "bid_size": 253.0, "ask": 0.04, "ask_size": 397.0, "iv": 0.2394, "open_interest": 0.0, "volume": 1.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0125, "theta": -0.0027, "rho": 0.0011, "theo": 0.0194, "change": 0.03, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:20:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261204P00900000", "bid": 192.38, "bid_size": 6.0, "ask": 195.76, "ask_size": 10.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 193.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261218C00204780", "bid": 500.78, "bid_size": 29.0, "ask": 504.21, "ask_size": 30.0, "iv": 1.1195, "open_interest": 271.0, "volume": 8.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0032, "theta": -0.0026, "rho": 0.3169, "theo": 502.4125, "change": 3.575, "open": 501.3, "high": 503.0, "low": 501.3, "tick": "down", "last_trade_price": 502.83, "last_trade_time": "2026-10-23T14:02:18", "percent_change": 0.716069, "prev_day_close": 499.254989624023}, {"option": "QQQ261218P00204780", "bid": 0.01, "bid_size": 768.0, "ask": 0.03, "ask_size": 374.0, "iv": 0.976, "open_interest": 11268.0, "volume": 2.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0032, "theta": -0.0026, "rho": -0.0004, "theo": 0.0221, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:07:54", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261218C00209780", "bid": 495.8, "bid_size": 29.0, "ask": 499.25, "ask_size": 29.0, "iv": 1.093, "open_interest": 242.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0034, "theta": -0.0028, "rho": 0.3246, "theo": 497.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 510.51, "last_trade_time": "2026-10-20T11:50:56", "percent_change": 0.0, "prev_day_close": 494.274993896484}, {"option": "QQQ261218P00209780", "bid": 0.02, "bid_size": 371.0, "ask": 0.03, "ask_size": 21.0, "iv": 0.9737, "open_interest": 1159.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0034, "theta": -0.0028, "rho": -0.0004, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T15:52:54", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261218C00214780", "bid": 490.77, "bid_size": 30.0, "ask": 494.29, "ask_size": 29.0, "iv": 1.0378, "open_interest": 27.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0037, "theta": -0.003, "rho": 0.3323, "theo": 492.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 525.06, "last_trade_time": "2026-09-24T14:04:50", "percent_change": 0.0, "prev_day_close": 489.30500793457}, {"option": "QQQ261218P00214780", "bid": 0.02, "bid_size": 500.0, "ask": 0.03, "ask_size": 374.0, "iv": 0.9554, "open_interest": 244.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0038, "theta": -0.003, "rho": -0.0004, "theo": 0.0261, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T09:30:03", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261218C00219780", "bid": 485.81, "bid_size": 30.0, "ask": 489.32, "ask_size": 29.0, "iv": 1.0179, "open_interest": 51.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0041, "theta": -0.0032, "rho": 0.34, "theo": 487.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 522.5, "last_trade_time": "2026-09-23T10:11:11", "percent_change": 0.0, "prev_day_close": 484.395004272461}, {"option": "QQQ261218P00219780", "bid": 0.02, "bid_size": 595.0, "ask": 0.04, "ask_size": 164.0, "iv": 0.9506, "open_interest": 180.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0041, "theta": -0.0032, "rho": -0.0005, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T13:36:15", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261218C00224780", "bid": 480.84, "bid_size": 30.0, "ask": 484.36, "ask_size": 29.0, "iv": 0.9985, "open_interest": 6.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0044, "theta": -0.0034, "rho": 0.3478, "theo": 482.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 405.01, "last_trade_time": "2025-12-03T13:17:10", "percent_change": 0.0, "prev_day_close": 479.324996948242}, {"option": "QQQ261218P00224780", "bid": 0.02, "bid_size": 559.0, "ask": 0.05, "ask_size": 295.0, "iv": 0.9444, "open_interest": 302.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0044, "theta": -0.0034, "rho": -0.0005, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-05T12:10:59", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "QQQ261218C00229780", "bid": 475.88, "bid_size": 30.0, "ask": 479.4, "ask_size": 29.0, "iv": 0.9857, "open_interest": 11.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0048, "theta": -0.0036, "rho": 0.3554, "theo": 477.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 515.57, "last_trade_time": "2026-09-23T09:52:07", "percent_change": 0.0, "prev_day_close": 474.419998168945}, {"option": "QQQ261218P00229780", "bid": 0.02, "bid_size": 648.0, "ask": 0.05, "ask_size": 253.0, "iv": 0.927, "open_interest": 428.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0048, "theta": -0.0036, "rho": -0.0006, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T10:04:31", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "QQQ261218C00234780", "bid": 470.91, "bid_size": 30.0, "ask": 474.43, "ask_size": 29.0, "iv": 0.9609, "open_interest": 2.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0052, "theta": -0.0039, "rho": 0.3631, "theo": 472.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 507.98, "last_trade_time": "2026-09-24T12:45:42", "percent_change": 0.0, "prev_day_close": 469.455001831055}, {"option": "QQQ261218P00234780", "bid": 0.02, "bid_size": 751.0, "ask": 0.05, "ask_size": 211.0, "iv": 0.9098, "open_interest": 2265.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0052, "theta": -0.0039, "rho": -0.0006, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:31:56", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "QQQ261218C00239780", "bid": 465.95, "bid_size": 30.0, "ask": 469.47, "ask_size": 29.0, "iv": 0.9488, "open_interest": 10.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0056, "theta": -0.0042, "rho": 0.3708, "theo": 467.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 502.72, "last_trade_time": "2026-09-23T10:11:11", "percent_change": 0.0, "prev_day_close": 464.494995117188}, {"option": "QQQ261218P00239780", "bid": 0.03, "bid_size": 425.0, "ask": 0.05, "ask_size": 160.0, "iv": 0.9028, "open_interest": 480.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0056, "theta": -0.0042, "rho": -0.0006, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T11:30:42", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "QQQ261218C00244780", "bid": 460.98, "bid_size": 30.0, "ask": 464.5, "ask_size": 29.0, "iv": 0.925, "open_interest": 41.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0061, "theta": -0.0044, "rho": 0.3785, "theo": 462.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 496.61, "last_trade_time": "2026-09-24T13:43:37", "percent_change": 0.0, "prev_day_close": 459.625}, {"option": "QQQ261218P00244780", "bid": 0.03, "bid_size": 511.0, "ask": 0.05, "ask_size": 128.0, "iv": 0.8862, "open_interest": 727.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0061, "theta": -0.0045, "rho": -0.0007, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-16T14:27:37", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "QQQ261218C00249780", "bid": 456.1, "bid_size": 29.0, "ask": 459.54, "ask_size": 29.0, "iv": 0.9518, "open_interest": 99.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0065, "theta": -0.0048, "rho": 0.3862, "theo": 457.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 494.28, "last_trade_time": "2026-10-01T09:46:27", "percent_change": 0.0, "prev_day_close": 454.650009155273}, {"option": "QQQ261218P00249780", "bid": 0.03, "bid_size": 634.0, "ask": 0.06, "ask_size": 235.0, "iv": 0.8784, "open_interest": 900.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0066, "theta": -0.0048, "rho": -0.0008, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T12:46:48", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261218C00250000", "bid": 455.89, "bid_size": 29.0, "ask": 459.32, "ask_size": 29.0, "iv": 0.9538, "open_interest": 106.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0066, "theta": -0.0048, "rho": 0.3866, "theo": 457.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 478.78, "last_trade_time": "2026-10-15T15:10:54", "percent_change": 0.0, "prev_day_close": 454.445007324219}, {"option": "QQQ261218P00250000", "bid": 0.03, "bid_size": 640.0, "ask": 0.06, "ask_size": 234.0, "iv": 0.8777, "open_interest": 1889.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0066, "theta": -0.0048, "rho": -0.0008, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T16:04:46", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261218C00254780", "bid": 451.13, "bid_size": 29.0, "ask": 454.58, "ask_size": 29.0, "iv": 0.9342, "open_interest": 132.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.007, "theta": -0.0051, "rho": 0.3939, "theo": 452.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 482.0, "last_trade_time": "2026-06-17T10:04:10", "percent_change": 0.0, "prev_day_close": 449.554992675781}, {"option": "QQQ261218P00254780", "bid": 0.03, "bid_size": 770.0, "ask": 0.06, "ask_size": 188.0, "iv": 0.8624, "open_interest": 767.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0071, "theta": -0.0051, "rho": -0.0008, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T09:36:35", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261218C00255000", "bid": 450.84, "bid_size": 30.0, "ask": 454.36, "ask_size": 29.0, "iv": 0.8994, "open_interest": 7.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0071, "theta": -0.0051, "rho": 0.3942, "theo": 452.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 496.21, "last_trade_time": "2026-10-02T15:22:33", "percent_change": 0.0, "prev_day_close": 449.414993286133}, {"option": "QQQ261218P00255000", "bid": 0.03, "bid_size": 776.0, "ask": 0.06, "ask_size": 187.0, "iv": 0.8617, "open_interest": 515.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0071, "theta": -0.0051, "rho": -0.0008, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T10:43:01", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261218C00259780", "bid": 446.1, "bid_size": 30.0, "ask": 449.62, "ask_size": 29.0, "iv": 0.8902, "open_interest": 51.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0076, "theta": -0.0054, "rho": 0.4016, "theo": 447.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 362.08, "last_trade_time": "2026-02-25T10:43:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261218P00259780", "bid": 0.04, "bid_size": 540.0, "ask": 0.06, "ask_size": 156.0, "iv": 0.8543, "open_interest": 1453.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0076, "theta": -0.0054, "rho": -0.0009, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:15:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "QQQ261218C00260000", "bid": 445.88, "bid_size": 30.0, "ask": 449.4, "ask_size": 29.0, "iv": 0.8879, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0076, "theta": -0.0054, "rho": 0.4019, "theo": 447.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 373.97, "last_trade_time": "2026-04-14T14:00:49", "percent_change": 0.0, "prev_day_close": 444.434997558594}, {"option": "QQQ261218P00260000", "bid": 0.04, "bid_size": 465.0, "ask": 0.06, "ask_size": 139.0, "iv": 0.8536, "open_interest": 730.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0076, "theta": -0.0054, "rho": -0.0009, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T14:20:09", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261218C00264780", "bid": 441.13, "bid_size": 30.0, "ask": 444.65, "ask_size": 29.0, "iv": 0.8685, "open_interest": 41.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0082, "theta": -0.0057, "rho": 0.4092, "theo": 442.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 460.0, "last_trade_time": "2026-10-15T10:52:16", "percent_change": 0.0, "prev_day_close": 439.714996337891}, {"option": "QQQ261218P00264780", "bid": 0.04, "bid_size": 677.0, "ask": 0.07, "ask_size": 245.0, "iv": 0.8456, "open_interest": 756.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0082, "theta": -0.0058, "rho": -0.001, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T10:09:21", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "QQQ261218C00265000", "bid": 441.0, "bid_size": 29.0, "ask": 444.43, "ask_size": 29.0, "iv": 0.9056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0082, "theta": -0.0058, "rho": 0.4096, "theo": 442.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 439.404998779297}, {"option": "QQQ261218P00265000", "bid": 0.04, "bid_size": 652.0, "ask": 0.07, "ask_size": 243.0, "iv": 0.8449, "open_interest": 911.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0082, "theta": -0.0058, "rho": -0.001, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T10:45:12", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "QQQ261218C00269780", "bid": 436.24, "bid_size": 29.0, "ask": 439.69, "ask_size": 29.0, "iv": 0.8871, "open_interest": 124.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0088, "theta": -0.0061, "rho": 0.4169, "theo": 437.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.89, "last_trade_time": "2025-06-26T09:30:30", "percent_change": 0.0, "prev_day_close": 434.824996948242}, {"option": "QQQ261218P00269780", "bid": 0.04, "bid_size": 808.0, "ask": 0.07, "ask_size": 190.0, "iv": 0.8302, "open_interest": 3547.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0088, "theta": -0.0061, "rho": -0.001, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T13:47:31", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "QQQ261218C00270000", "bid": 436.03, "bid_size": 29.0, "ask": 439.47, "ask_size": 29.0, "iv": 0.8889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0088, "theta": -0.0061, "rho": 0.4172, "theo": 437.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 434.539993286133}, {"option": "QQQ261218P00270000", "bid": 0.04, "bid_size": 925.0, "ask": 0.07, "ask_size": 188.0, "iv": 0.8296, "open_interest": 988.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0088, "theta": -0.0062, "rho": -0.001, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T10:08:59", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "QQQ261218C00274780", "bid": 431.22, "bid_size": 30.0, "ask": 434.73, "ask_size": 29.0, "iv": 0.8506, "open_interest": 50.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0095, "theta": -0.0065, "rho": 0.4246, "theo": 432.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 478.12, "last_trade_time": "2026-10-02T12:18:12", "percent_change": 0.0, "prev_day_close": 429.789993286133}, {"option": "QQQ261218P00274780", "bid": 0.05, "bid_size": 576.0, "ask": 0.07, "ask_size": 134.0, "iv": 0.8213, "open_interest": 618.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0095, "theta": -0.0065, "rho": -0.0011, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T11:10:24", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "QQQ261218C00275000", "bid": 431.06, "bid_size": 29.0, "ask": 434.51, "ask_size": 29.0, "iv": 0.8725, "open_interest": 103.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0095, "theta": -0.0065, "rho": 0.4249, "theo": 432.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 465.92, "last_trade_time": "2026-09-29T11:02:19", "percent_change": 0.0, "prev_day_close": 429.485000610352}, {"option": "QQQ261218P00275000", "bid": 0.05, "bid_size": 624.0, "ask": 0.07, "ask_size": 447.0, "iv": 0.8207, "open_interest": 3114.0, "volume": 1.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0095, "theta": -0.0065, "rho": -0.0011, "theo": 0.066, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T10:41:35", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "QQQ261218C00279780", "bid": 426.26, "bid_size": 30.0, "ask": 429.77, "ask_size": 29.0, "iv": 0.8391, "open_interest": 44.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0102, "theta": -0.0069, "rho": 0.4322, "theo": 427.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 331.8, "last_trade_time": "2026-03-17T14:00:56", "percent_change": 0.0, "prev_day_close": 424.904998779297}, {"option": "QQQ261218P00279780", "bid": 0.05, "bid_size": 717.0, "ask": 0.08, "ask_size": 205.0, "iv": 0.8121, "open_interest": 454.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0102, "theta": -0.0069, "rho": -0.0012, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T15:11:51", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "QQQ261218C00280000", "bid": 426.11, "bid_size": 29.0, "ask": 429.55, "ask_size": 29.0, "iv": 0.8633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0102, "theta": -0.0069, "rho": 0.4326, "theo": 427.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 424.610000610352}, {"option": "QQQ261218P00280000", "bid": 0.05, "bid_size": 891.0, "ask": 0.08, "ask_size": 382.0, "iv": 0.8114, "open_interest": 190.0, "volume": 1.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0103, "theta": -0.0069, "rho": -0.0012, "theo": 0.0709, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T10:42:07", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "QQQ261218C00284780", "bid": 421.29, "bid_size": 30.0, "ask": 424.8, "ask_size": 29.0, "iv": 0.8193, "open_interest": 23.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0109, "theta": -0.0073, "rho": 0.4399, "theo": 423.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 439.65, "last_trade_time": "2026-06-12T10:33:22", "percent_change": 0.0, "prev_day_close": 419.80500793457}, {"option": "QQQ261218P00284780", "bid": 0.06, "bid_size": 473.0, "ask": 0.08, "ask_size": 145.0, "iv": 0.8026, "open_interest": 3851.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.011, "theta": -0.0074, "rho": -0.0013, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-14T15:41:48", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "QQQ261218C00285000", "bid": 421.07, "bid_size": 30.0, "ask": 424.58, "ask_size": 29.0, "iv": 0.8173, "open_interest": 12.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.011, "theta": -0.0073, "rho": 0.4402, "theo": 422.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 426.96, "last_trade_time": "2026-09-10T09:48:21", "percent_change": 0.0, "prev_day_close": 419.650009155273}, {"option": "QQQ261218P00285000", "bid": 0.06, "bid_size": 463.0, "ask": 0.08, "ask_size": 122.0, "iv": 0.802, "open_interest": 592.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.011, "theta": -0.0074, "rho": -0.0013, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-16T15:22:23", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "QQQ261218C00289780", "bid": 416.33, "bid_size": 30.0, "ask": 419.84, "ask_size": 29.0, "iv": 0.8082, "open_interest": 19.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0117, "theta": -0.0078, "rho": 0.4475, "theo": 418.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 430.75, "last_trade_time": "2026-08-19T14:44:40", "percent_change": 0.0, "prev_day_close": 414.889999389648}, {"option": "QQQ261218P00289780", "bid": 0.06, "bid_size": 710.0, "ask": 0.09, "ask_size": 189.0, "iv": 0.7929, "open_interest": 539.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0118, "theta": -0.0078, "rho": -0.0014, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-16T12:49:08", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "QQQ261218C00290000", "bid": 416.18, "bid_size": 29.0, "ask": 419.62, "ask_size": 29.0, "iv": 0.8318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0118, "theta": -0.0078, "rho": 0.4478, "theo": 417.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 414.689987182617}, {"option": "QQQ261218P00290000", "bid": 0.06, "bid_size": 698.0, "ask": 0.09, "ask_size": 187.0, "iv": 0.7923, "open_interest": 306.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0118, "theta": -0.0078, "rho": -0.0014, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-09T12:35:30", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "QQQ261218C00294780", "bid": 411.37, "bid_size": 30.0, "ask": 414.88, "ask_size": 29.0, "iv": 0.7972, "open_interest": 57.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0126, "theta": -0.0082, "rho": 0.4551, "theo": 413.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 425.4, "last_trade_time": "2026-06-12T09:40:52", "percent_change": 0.0, "prev_day_close": 409.949996948242}, {"option": "QQQ261218P00294780", "bid": 0.07, "bid_size": 462.0, "ask": 0.09, "ask_size": 122.0, "iv": 0.7831, "open_interest": 2884.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0126, "theta": -0.0083, "rho": -0.0015, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-14T15:43:00", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "QQQ261218C00295000", "bid": 411.15, "bid_size": 30.0, "ask": 414.66, "ask_size": 29.0, "iv": 0.7953, "open_interest": 10.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0126, "theta": -0.0082, "rho": 0.4555, "theo": 412.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 448.93, "last_trade_time": "2026-09-23T10:10:33", "percent_change": 0.0, "prev_day_close": 409.809997558594}, {"option": "QQQ261218P00295000", "bid": 0.07, "bid_size": 468.0, "ask": 0.09, "ask_size": 119.0, "iv": 0.7824, "open_interest": 244.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0127, "theta": -0.0083, "rho": -0.0015, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T13:29:11", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "QQQ261218C00299780", "bid": 406.47, "bid_size": 29.0, "ask": 409.92, "ask_size": 29.0, "iv": 0.8061, "open_interest": 122.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0135, "theta": -0.0087, "rho": 0.4628, "theo": 408.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 414.67, "last_trade_time": "2026-09-10T11:38:45", "percent_change": 0.0, "prev_day_close": 405.059997558594}, {"option": "QQQ261218P00299780", "bid": 0.07, "bid_size": 980.0, "ask": 0.1, "ask_size": 165.0, "iv": 0.7731, "open_interest": 2473.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0135, "theta": -0.0088, "rho": -0.0017, "theo": 0.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:36:30", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "QQQ261218C00300000", "bid": 406.19, "bid_size": 30.0, "ask": 409.7, "ask_size": 29.0, "iv": 0.7843, "open_interest": 10.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0135, "theta": -0.0088, "rho": 0.4631, "theo": 407.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 412.5, "last_trade_time": "2026-10-16T15:29:28", "percent_change": 0.0, "prev_day_close": 404.770004272461}, {"option": "QQQ261218P00300000", "bid": 0.07, "bid_size": 1017.0, "ask": 0.1, "ask_size": 162.0, "iv": 0.7725, "open_interest": 3399.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0136, "theta": -0.0088, "rho": -0.0017, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T10:34:20", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "QQQ261218C00304780", "bid": 401.52, "bid_size": 29.0, "ask": 404.96, "ask_size": 29.0, "iv": 0.797, "open_interest": 123.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0144, "theta": -0.0092, "rho": 0.4704, "theo": 403.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 438.47, "last_trade_time": "2026-09-23T10:11:12", "percent_change": 0.0, "prev_day_close": 400.030014038086}, {"option": "QQQ261218P00304780", "bid": 0.08, "bid_size": 555.0, "ask": 0.1, "ask_size": 94.0, "iv": 0.7631, "open_interest": 412.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0145, "theta": -0.0093, "rho": -0.0018, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T11:16:26", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "QQQ261218C00305000", "bid": 401.23, "bid_size": 30.0, "ask": 404.74, "ask_size": 29.0, "iv": 0.7734, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0145, "theta": -0.0093, "rho": 0.4707, "theo": 402.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 416.4, "last_trade_time": "2026-09-04T15:46:02", "percent_change": 0.0, "prev_day_close": 399.790008544922}, {"option": "QQQ261218P00305000", "bid": 0.08, "bid_size": 591.0, "ask": 0.1, "ask_size": 91.0, "iv": 0.7624, "open_interest": 322.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0145, "theta": -0.0093, "rho": -0.0018, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-30T11:57:41", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "QQQ261218C00309780", "bid": 396.48, "bid_size": 30.0, "ask": 399.99, "ask_size": 29.0, "iv": 0.7571, "open_interest": 68.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0154, "theta": -0.0098, "rho": 0.478, "theo": 398.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 390.82, "last_trade_time": "2026-07-17T10:30:40", "percent_change": 0.0, "prev_day_close": 395.009994506836}, {"option": "QQQ261218P00309780", "bid": 0.09, "bid_size": 503.0, "ask": 0.11, "ask_size": 143.0, "iv": 0.7566, "open_interest": 541.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0155, "theta": -0.0098, "rho": -0.0019, "theo": 0.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-20T13:00:53", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "QQQ261218C00310000", "bid": 396.27, "bid_size": 30.0, "ask": 399.78, "ask_size": 29.0, "iv": 0.7624, "open_interest": 5.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0155, "theta": -0.0098, "rho": 0.4783, "theo": 398.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 441.33, "last_trade_time": "2026-10-02T14:26:26", "percent_change": 0.0, "prev_day_close": 394.865005493164}, {"option": "QQQ261218P00310000", "bid": 0.09, "bid_size": 528.0, "ask": 0.11, "ask_size": 331.0, "iv": 0.756, "open_interest": 349.0, "volume": 5.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0155, "theta": -0.0098, "rho": -0.0019, "theo": 0.1077, "change": 0.015, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T09:44:31", "percent_change": 13.0435, "prev_day_close": 0.114999998360872}, {"option": "QQQ261218C00314780", "bid": 391.49, "bid_size": 30.0, "ask": 395.03, "ask_size": 29.0, "iv": 0.7356, "open_interest": 47.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0165, "theta": -0.0103, "rho": 0.4856, "theo": 393.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.5, "last_trade_time": "2026-04-23T11:02:37", "percent_change": 0.0, "prev_day_close": 390.105010986328}, {"option": "QQQ261218P00314780", "bid": 0.1, "bid_size": 83.0, "ask": 0.11, "ask_size": 30.0, "iv": 0.7461, "open_interest": 503.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0166, "theta": -0.0104, "rho": -0.0021, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-24T15:44:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "QQQ261218C00315000", "bid": 391.38, "bid_size": 29.0, "ask": 394.82, "ask_size": 29.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0166, "theta": -0.0104, "rho": 0.4859, "theo": 393.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 389.900009155273}, {"option": "QQQ261218P00315000", "bid": 0.1, "bid_size": 314.0, "ask": 0.11, "ask_size": 30.0, "iv": 0.7456, "open_interest": 2834.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0166, "theta": -0.0104, "rho": -0.0021, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-16T11:59:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "QQQ261218C00319780", "bid": 386.59, "bid_size": 29.0, "ask": 390.07, "ask_size": 29.0, "iv": 0.7451, "open_interest": 21.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0177, "theta": -0.0109, "rho": 0.4932, "theo": 388.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 424.41, "last_trade_time": "2026-09-30T15:54:40", "percent_change": 0.0, "prev_day_close": 385.139999389648}, {"option": "QQQ261218P00319780", "bid": 0.1, "bid_size": 950.0, "ask": 0.13, "ask_size": 377.0, "iv": 0.7393, "open_interest": 2300.0, "volume": 35.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0177, "theta": -0.011, "rho": -0.0022, "theo": 0.1228, "change": -0.025, "open": 0.13, "high": 0.13, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T12:48:27", "percent_change": -18.5185, "prev_day_close": 0.135000001639128}, {"option": "QQQ261218C00320000", "bid": 386.42, "bid_size": 29.0, "ask": 389.86, "ask_size": 29.0, "iv": 0.76, "open_interest": 23.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0177, "theta": -0.011, "rho": 0.4935, "theo": 388.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 392.83, "last_trade_time": "2026-09-16T10:55:05", "percent_change": 0.0, "prev_day_close": 384.949996948242}, {"option": "QQQ261218P00320000", "bid": 0.11, "bid_size": 125.0, "ask": 0.12, "ask_size": 208.0, "iv": 0.7387, "open_interest": 713.0, "volume": 20.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0178, "theta": -0.011, "rho": -0.0022, "theo": 0.1232, "change": -0.015, "open": 0.11, "high": 0.12, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T12:12:10", "percent_change": -11.1111, "prev_day_close": 0.135000001639128}, {"option": "QQQ261218C00324780", "bid": 381.63, "bid_size": 29.0, "ask": 385.11, "ask_size": 29.0, "iv": 0.7341, "open_interest": 37.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0189, "theta": -0.0116, "rho": 0.5007, "theo": 383.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 302.41, "last_trade_time": "2026-01-05T09:30:02", "percent_change": 0.0, "prev_day_close": 380.365005493164}, {"option": "QQQ261218P00324780", "bid": 0.11, "bid_size": 890.0, "ask": 0.14, "ask_size": 218.0, "iv": 0.7317, "open_interest": 1242.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.019, "theta": -0.0116, "rho": -0.0024, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-24T12:46:33", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "QQQ261218C00325000", "bid": 381.39, "bid_size": 30.0, "ask": 384.9, "ask_size": 29.0, "iv": 0.7297, "open_interest": 10.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0189, "theta": -0.0116, "rho": 0.5011, "theo": 383.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 410.3, "last_trade_time": "2026-08-17T13:16:34", "percent_change": 0.0, "prev_day_close": 379.985000610352}, {"option": "QQQ261218P00325000", "bid": 0.11, "bid_size": 929.0, "ask": 0.14, "ask_size": 511.0, "iv": 0.7311, "open_interest": 1425.0, "volume": 5.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.019, "theta": -0.0116, "rho": -0.0024, "theo": 0.1317, "change": -0.025, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T11:54:18", "percent_change": -17.2414, "prev_day_close": 0.144999995827675}, {"option": "QQQ261218C00329780", "bid": 376.66, "bid_size": 30.0, "ask": 380.15, "ask_size": 29.0, "iv": 0.7203, "open_interest": 27.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0202, "theta": -0.0122, "rho": 0.5083, "theo": 378.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 417.94, "last_trade_time": "2026-10-12T15:03:59", "percent_change": 0.0, "prev_day_close": 375.214996337891}, {"option": "QQQ261218P00329780", "bid": 0.12, "bid_size": 602.0, "ask": 0.15, "ask_size": 233.0, "iv": 0.7238, "open_interest": 6034.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0202, "theta": -0.0122, "rho": -0.0026, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-14T15:07:39", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "QQQ261218C00330000", "bid": 376.5, "bid_size": 29.0, "ask": 379.94, "ask_size": 29.0, "iv": 0.7368, "open_interest": 40.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0202, "theta": -0.0122, "rho": 0.5086, "theo": 378.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 420.25, "last_trade_time": "2026-10-02T11:20:46", "percent_change": 0.0, "prev_day_close": 375.085006713867}, {"option": "QQQ261218P00330000", "bid": 0.12, "bid_size": 689.0, "ask": 0.15, "ask_size": 400.0, "iv": 0.7232, "open_interest": 2033.0, "volume": 5.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0203, "theta": -0.0123, "rho": -0.0026, "theo": 0.1409, "change": -0.025, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T11:53:32", "percent_change": -16.129, "prev_day_close": 0.155000001192093}, {"option": "QQQ261218C00334780", "bid": 371.76, "bid_size": 29.0, "ask": 375.2, "ask_size": 29.0, "iv": 0.7266, "open_interest": 109.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.0216, "theta": -0.0129, "rho": 0.5158, "theo": 373.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 406.99, "last_trade_time": "2026-09-23T10:23:01", "percent_change": 0.0, "prev_day_close": 370.380004882812}, {"option": "QQQ261218P00334780", "bid": 0.13, "bid_size": 633.0, "ask": 0.16, "ask_size": 383.0, "iv": 0.7155, "open_interest": 1128.0, "volume": 5.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0216, "theta": -0.0129, "rho": -0.0028, "theo": 0.1501, "change": -0.025, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T13:10:11", "percent_change": -15.1515, "prev_day_close": 0.165000006556511}, {"option": "QQQ261218C00335000", "bid": 371.48, "bid_size": 30.0, "ask": 374.98, "ask_size": 29.0, "iv": 0.7108, "open_interest": 5.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.0216, "theta": -0.0129, "rho": 0.5162, "theo": 373.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 413.49, "last_trade_time": "2026-10-12T10:40:55", "percent_change": 0.0, "prev_day_close": 370.080001831055}, {"option": "QQQ261218P00335000", "bid": 0.13, "bid_size": 680.0, "ask": 0.16, "ask_size": 370.0, "iv": 0.7149, "open_interest": 280.0, "volume": 5.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0217, "theta": -0.013, "rho": -0.0028, "theo": 0.1505, "change": -0.025, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T11:52:26", "percent_change": -15.1515, "prev_day_close": 0.165000006556511}, {"option": "QQQ261218C00339780", "bid": 366.75, "bid_size": 30.0, "ask": 370.24, "ask_size": 29.0, "iv": 0.7037, "open_interest": 22.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.023, "theta": -0.0136, "rho": 0.5234, "theo": 368.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 404.71, "last_trade_time": "2026-09-23T10:10:33", "percent_change": 0.0, "prev_day_close": 365.360000610352}, {"option": "QQQ261218P00339780", "bid": 0.14, "bid_size": 849.0, "ask": 0.17, "ask_size": 235.0, "iv": 0.7072, "open_interest": 816.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.023, "theta": -0.0136, "rho": -0.003, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-05T13:12:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "QQQ261218C00340000", "bid": 366.47, "bid_size": 30.0, "ask": 369.99, "ask_size": 30.0, "iv": 0.6773, "open_interest": 6.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0231, "theta": -0.0136, "rho": 0.5237, "theo": 368.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.71, "last_trade_time": "2026-09-18T10:21:53", "percent_change": 0.0, "prev_day_close": 365.165008544922}, {"option": "QQQ261218P00340000", "bid": 0.14, "bid_size": 897.0, "ask": 0.17, "ask_size": 228.0, "iv": 0.7066, "open_interest": 368.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0231, "theta": -0.0137, "rho": -0.003, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T11:29:34", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "QQQ261218C00344780", "bid": 361.84, "bid_size": 29.0, "ask": 365.28, "ask_size": 29.0, "iv": 0.7038, "open_interest": 197.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0, "vega": 0.0245, "theta": -0.0143, "rho": 0.5309, "theo": 363.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 391.97, "last_trade_time": "2026-08-17T09:47:23", "percent_change": 0.0, "prev_day_close": 360.424987792969}, {"option": "QQQ261218P00344780", "bid": 0.16, "bid_size": 341.0, "ask": 0.18, "ask_size": 317.0, "iv": 0.7004, "open_interest": 8173.0, "volume": 3.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0246, "theta": -0.0144, "rho": -0.0032, "theo": 0.1714, "change": -0.005, "open": 0.17, "high": 0.19, "low": 0.17, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-23T10:32:46", "percent_change": -2.5641, "prev_day_close": 0.195000000298023}, {"option": "QQQ261218C00345000", "bid": 361.58, "bid_size": 30.0, "ask": 365.06, "ask_size": 29.0, "iv": 0.6938, "open_interest": 13.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0, "vega": 0.0246, "theta": -0.0144, "rho": 0.5312, "theo": 363.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 380.09, "last_trade_time": "2026-10-16T09:43:52", "percent_change": 0.0, "prev_day_close": 360.110000610352}, {"option": "QQQ261218P00345000", "bid": 0.16, "bid_size": 251.0, "ask": 0.18, "ask_size": 273.0, "iv": 0.7, "open_interest": 627.0, "volume": 35.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0246, "theta": -0.0144, "rho": -0.0032, "theo": 0.1717, "change": -0.045, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T11:15:34", "percent_change": -23.0769, "prev_day_close": 0.195000000298023}, {"option": "QQQ261218C00349780", "bid": 356.89, "bid_size": 29.0, "ask": 360.33, "ask_size": 29.0, "iv": 0.6966, "open_interest": 422.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.0261, "theta": -0.0151, "rho": 0.5384, "theo": 358.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 392.51, "last_trade_time": "2026-09-29T10:18:22", "percent_change": 0.0, "prev_day_close": 355.434997558594}, {"option": "QQQ261218P00349780", "bid": 0.17, "bid_size": 397.0, "ask": 0.19, "ask_size": 201.0, "iv": 0.6917, "open_interest": 2579.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0262, "theta": -0.0152, "rho": -0.0034, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T14:53:09", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "QQQ261218C00350000", "bid": 356.66, "bid_size": 29.0, "ask": 360.11, "ask_size": 29.0, "iv": 0.6934, "open_interest": 16.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.0262, "theta": -0.0152, "rho": 0.5387, "theo": 358.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 374.54, "last_trade_time": "2026-10-21T09:56:29", "percent_change": 0.0, "prev_day_close": 355.225006103516}, {"option": "QQQ261218P00350000", "bid": 0.17, "bid_size": 399.0, "ask": 0.19, "ask_size": 198.0, "iv": 0.6913, "open_interest": 2926.0, "volume": 1.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0262, "theta": -0.0152, "rho": -0.0034, "theo": 0.1831, "change": -0.025, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T09:48:30", "percent_change": -12.1951, "prev_day_close": 0.204999998211861}, {"option": "QQQ261218C00354780", "bid": 351.84, "bid_size": 30.0, "ask": 355.37, "ask_size": 29.0, "iv": 0.6668, "open_interest": 21.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0, "vega": 0.0278, "theta": -0.0159, "rho": 0.5459, "theo": 353.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 371.81, "last_trade_time": "2026-05-22T12:19:33", "percent_change": 0.0, "prev_day_close": 350.449996948242}, {"option": "QQQ261218P00354780", "bid": 0.18, "bid_size": 470.0, "ask": 0.2, "ask_size": 170.0, "iv": 0.6827, "open_interest": 3240.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0279, "theta": -0.016, "rho": -0.0037, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-21T14:43:01", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "QQQ261218C00355000", "bid": 351.6, "bid_size": 30.0, "ask": 355.15, "ask_size": 29.0, "iv": 0.6608, "open_interest": 3.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0, "vega": 0.0279, "theta": -0.016, "rho": 0.5462, "theo": 353.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 368.89, "last_trade_time": "2026-10-19T10:27:04", "percent_change": 0.0, "prev_day_close": 350.230010986328}, {"option": "QQQ261218P00355000", "bid": 0.18, "bid_size": 516.0, "ask": 0.2, "ask_size": 126.0, "iv": 0.6821, "open_interest": 332.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.028, "theta": -0.016, "rho": -0.0037, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T14:03:32", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "QQQ261218C00359780", "bid": 346.98, "bid_size": 29.0, "ask": 350.42, "ask_size": 29.0, "iv": 0.6776, "open_interest": 105.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0297, "theta": -0.0168, "rho": 0.5534, "theo": 348.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 369.38, "last_trade_time": "2026-10-21T13:39:04", "percent_change": 0.0, "prev_day_close": 345.540008544922}, {"option": "QQQ261218P00359780", "bid": 0.2, "bid_size": 58.0, "ask": 0.22, "ask_size": 264.0, "iv": 0.6769, "open_interest": 2613.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0298, "theta": -0.0168, "rho": -0.0039, "theo": 0.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-16T13:20:24", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "QQQ261218C00360000", "bid": 346.75, "bid_size": 29.0, "ask": 350.2, "ask_size": 29.0, "iv": 0.6747, "open_interest": 22.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0297, "theta": -0.0168, "rho": 0.5537, "theo": 348.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 362.0, "last_trade_time": "2026-10-19T09:43:01", "percent_change": 0.0, "prev_day_close": 345.325012207031}, {"option": "QQQ261218P00360000", "bid": 0.2, "bid_size": 107.0, "ask": 0.22, "ask_size": 253.0, "iv": 0.6766, "open_interest": 1167.0, "volume": 2.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0299, "theta": -0.0169, "rho": -0.0039, "theo": 0.2085, "change": -0.035, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T14:13:04", "percent_change": -14.8936, "prev_day_close": 0.234999999403954}, {"option": "QQQ261218C00364780", "bid": 341.98, "bid_size": 30.0, "ask": 345.46, "ask_size": 29.0, "iv": 0.6594, "open_interest": 27.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0316, "theta": -0.0177, "rho": 0.5608, "theo": 343.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 343.3, "last_trade_time": "2026-09-15T15:19:43", "percent_change": 0.0, "prev_day_close": 340.550003051758}, {"option": "QQQ261218P00364780", "bid": 0.21, "bid_size": 396.0, "ask": 0.23, "ask_size": 221.0, "iv": 0.6679, "open_interest": 701.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0318, "theta": -0.0177, "rho": -0.0042, "theo": 0.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-20T15:36:15", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "QQQ261218C00365000", "bid": 341.76, "bid_size": 30.0, "ask": 345.24, "ask_size": 29.0, "iv": 0.6583, "open_interest": 6.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0317, "theta": -0.0177, "rho": 0.5612, "theo": 343.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.31, "last_trade_time": "2026-07-24T10:37:38", "percent_change": 0.0, "prev_day_close": 340.429992675781}, {"option": "QQQ261218P00365000", "bid": 0.21, "bid_size": 392.0, "ask": 0.23, "ask_size": 160.0, "iv": 0.6673, "open_interest": 270.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0319, "theta": -0.0177, "rho": -0.0042, "theo": 0.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-15T09:30:00", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "QQQ261218C00369780", "bid": 337.03, "bid_size": 30.0, "ask": 340.52, "ask_size": 29.0, "iv": 0.6536, "open_interest": 52.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0337, "theta": -0.0186, "rho": 0.5682, "theo": 338.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 374.32, "last_trade_time": "2026-09-23T10:11:12", "percent_change": 0.0, "prev_day_close": 335.570007324219}, {"option": "QQQ261218P00369780", "bid": 0.23, "bid_size": 81.0, "ask": 0.25, "ask_size": 263.0, "iv": 0.6611, "open_interest": 4076.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0338, "theta": -0.0187, "rho": -0.0045, "theo": 0.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-20T15:34:52", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "QQQ261218C00370000", "bid": 336.85, "bid_size": 29.0, "ask": 340.3, "ask_size": 29.0, "iv": 0.659, "open_interest": 309.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0338, "theta": -0.0186, "rho": 0.5686, "theo": 338.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 352.07, "last_trade_time": "2026-10-19T15:51:05", "percent_change": 0.0, "prev_day_close": 335.454986572266}, {"option": "QQQ261218P00370000", "bid": 0.23, "bid_size": 81.0, "ask": 0.25, "ask_size": 251.0, "iv": 0.6609, "open_interest": 780.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0339, "theta": -0.0187, "rho": -0.0045, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-13T12:52:47", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "QQQ261218C00374780", "bid": 332.07, "bid_size": 30.0, "ask": 335.56, "ask_size": 29.0, "iv": 0.6426, "open_interest": 68.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0358, "theta": -0.0196, "rho": 0.5757, "theo": 333.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 344.65, "last_trade_time": "2026-10-15T09:56:54", "percent_change": 0.0, "prev_day_close": 330.720001220703}, {"option": "QQQ261218P00374780", "bid": 0.24, "bid_size": 392.0, "ask": 0.26, "ask_size": 188.0, "iv": 0.6518, "open_interest": 2080.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0359, "theta": -0.0196, "rho": -0.0048, "theo": 0.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T10:39:10", "percent_change": 0.0, "prev_day_close": 0.285000011324882}, {"option": "QQQ261218C00375000", "bid": 331.85, "bid_size": 30.0, "ask": 335.34, "ask_size": 29.0, "iv": 0.6416, "open_interest": 7.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0359, "theta": -0.0196, "rho": 0.576, "theo": 333.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 321.88, "last_trade_time": "2026-07-24T11:35:10", "percent_change": 0.0, "prev_day_close": 330.565002441406}, {"option": "QQQ261218P00375000", "bid": 0.24, "bid_size": 439.0, "ask": 0.26, "ask_size": 143.0, "iv": 0.6512, "open_interest": 1671.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.036, "theta": -0.0197, "rho": -0.0048, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-20T13:40:12", "percent_change": 0.0, "prev_day_close": 0.285000011324882}, {"option": "QQQ261218C00379780", "bid": 327.12, "bid_size": 30.0, "ask": 330.61, "ask_size": 29.0, "iv": 0.6348, "open_interest": 109.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0381, "theta": -0.0206, "rho": 0.583, "theo": 328.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 362.62, "last_trade_time": "2026-09-23T10:23:01", "percent_change": 0.0, "prev_day_close": 325.834991455078}, {"option": "QQQ261218P00379780", "bid": 0.26, "bid_size": 319.0, "ask": 0.28, "ask_size": 264.0, "iv": 0.6446, "open_interest": 5121.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0382, "theta": -0.0207, "rho": -0.0052, "theo": 0.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T15:50:50", "percent_change": 0.0, "prev_day_close": 0.304999992251396}, {"option": "QQQ261218C00380000", "bid": 326.9, "bid_size": 30.0, "ask": 330.39, "ask_size": 29.0, "iv": 0.6338, "open_interest": 77.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0382, "theta": -0.0206, "rho": 0.5834, "theo": 328.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 331.0, "last_trade_time": "2026-10-22T11:34:01", "percent_change": 0.0, "prev_day_close": 325.459991455078}, {"option": "QQQ261218P00380000", "bid": 0.26, "bid_size": 346.0, "ask": 0.28, "ask_size": 245.0, "iv": 0.6445, "open_interest": 3794.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0383, "theta": -0.0207, "rho": -0.0052, "theo": 0.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-22T12:27:46", "percent_change": 0.0, "prev_day_close": 0.304999992251396}, {"option": "QQQ261218C00384780", "bid": 322.11, "bid_size": 30.0, "ask": 325.65, "ask_size": 29.0, "iv": 0.6163, "open_interest": 31.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0405, "theta": -0.0216, "rho": 0.5904, "theo": 323.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 316.0, "last_trade_time": "2026-06-09T12:38:11", "percent_change": 0.0, "prev_day_close": 320.845001220703}, {"option": "QQQ261218P00384780", "bid": 0.28, "bid_size": 82.0, "ask": 0.3, "ask_size": 267.0, "iv": 0.6378, "open_interest": 567.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0406, "theta": -0.0217, "rho": -0.0055, "theo": 0.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-07T12:26:52", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "QQQ261218C00385000", "bid": 321.96, "bid_size": 30.0, "ask": 325.44, "ask_size": 29.0, "iv": 0.6272, "open_interest": 52.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0406, "theta": -0.0217, "rho": 0.5907, "theo": 323.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 338.43, "last_trade_time": "2026-08-18T15:36:18", "percent_change": 0.0, "prev_day_close": 320.570007324219}, {"option": "QQQ261218P00385000", "bid": 0.28, "bid_size": 374.0, "ask": 0.3, "ask_size": 374.0, "iv": 0.6373, "open_interest": 442.0, "volume": 2.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0407, "theta": -0.0217, "rho": -0.0056, "theo": 0.2867, "change": -0.035, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-23T13:29:02", "percent_change": -10.7692, "prev_day_close": 0.325000002980232}, {"option": "QQQ261218C00389780", "bid": 317.23, "bid_size": 30.0, "ask": 320.7, "ask_size": 29.0, "iv": 0.6186, "open_interest": 46.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.043, "theta": -0.0227, "rho": 0.5978, "theo": 319.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 230.7, "last_trade_time": "2026-04-08T09:46:42", "percent_change": 0.0, "prev_day_close": 315.850006103516}, {"option": "QQQ261218P00389780", "bid": 0.3, "bid_size": 54.0, "ask": 0.32, "ask_size": 283.0, "iv": 0.63, "open_interest": 1208.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0432, "theta": -0.0228, "rho": -0.0059, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-09T10:59:02", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "QQQ261218C00390000", "bid": 317.01, "bid_size": 30.0, "ask": 320.48, "ask_size": 29.0, "iv": 0.6177, "open_interest": 107.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.0432, "theta": -0.0228, "rho": 0.5981, "theo": 318.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.76, "last_trade_time": "2026-09-24T12:45:41", "percent_change": 0.0, "prev_day_close": 315.690002441406}, {"option": "QQQ261218P00390000", "bid": 0.3, "bid_size": 81.0, "ask": 0.32, "ask_size": 265.0, "iv": 0.6294, "open_interest": 2003.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0433, "theta": -0.0229, "rho": -0.006, "theo": 0.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-22T14:30:05", "percent_change": 0.0, "prev_day_close": 0.345000013709068}, {"option": "QQQ261218C00394780", "bid": 312.28, "bid_size": 30.0, "ask": 315.75, "ask_size": 29.0, "iv": 0.6103, "open_interest": 60.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0457, "theta": -0.0239, "rho": 0.6051, "theo": 314.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.09, "last_trade_time": "2026-06-05T14:32:44", "percent_change": 0.0, "prev_day_close": 311.0}, {"option": "QQQ261218P00394780", "bid": 0.32, "bid_size": 56.0, "ask": 0.34, "ask_size": 306.0, "iv": 0.6227, "open_interest": 855.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0458, "theta": -0.0239, "rho": -0.0064, "theo": 0.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T15:18:21", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "QQQ261218C00395000", "bid": 312.06, "bid_size": 30.0, "ask": 315.54, "ask_size": 29.0, "iv": 0.6106, "open_interest": 60.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0458, "theta": -0.0239, "rho": 0.6054, "theo": 313.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.83, "last_trade_time": "2026-09-24T12:45:41", "percent_change": 0.0, "prev_day_close": 310.690002441406}, {"option": "QQQ261218P00395000", "bid": 0.32, "bid_size": 359.0, "ask": 0.34, "ask_size": 339.0, "iv": 0.6218, "open_interest": 182.0, "volume": 3.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.046, "theta": -0.024, "rho": -0.0064, "theo": 0.3255, "change": -0.025, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-23T10:26:10", "percent_change": -6.84931, "prev_day_close": 0.364999994635582}, {"option": "QQQ261218C00399780", "bid": 307.33, "bid_size": 30.0, "ask": 310.81, "ask_size": 29.0, "iv": 0.6031, "open_interest": 247.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0486, "theta": -0.025, "rho": 0.6124, "theo": 309.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.3, "last_trade_time": "2026-10-01T11:08:05", "percent_change": 0.0, "prev_day_close": 305.979995727539}, {"option": "QQQ261218P00399780", "bid": 0.34, "bid_size": 140.0, "ask": 0.36, "ask_size": 290.0, "iv": 0.6144, "open_interest": 3711.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0489, "theta": -0.0252, "rho": -0.0068, "theo": 0.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T10:00:03", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "QQQ261218C00400000", "bid": 307.11, "bid_size": 30.0, "ask": 310.6, "ask_size": 29.0, "iv": 0.6034, "open_interest": 503.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0487, "theta": -0.0251, "rho": 0.6127, "theo": 308.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 306.1, "last_trade_time": "2026-10-22T15:22:40", "percent_change": 0.0, "prev_day_close": 305.744995117188}, {"option": "QQQ261218P00400000", "bid": 0.34, "bid_size": 390.0, "ask": 0.36, "ask_size": 355.0, "iv": 0.6143, "open_interest": 31598.0, "volume": 47.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.049, "theta": -0.0252, "rho": -0.0068, "theo": 0.3459, "change": -0.03, "open": 0.33, "high": 0.36, "low": 0.33, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-23T14:23:10", "percent_change": -7.69231, "prev_day_close": 0.390000000596046}, {"option": "QQQ261218C00404780", "bid": 302.39, "bid_size": 30.0, "ask": 305.86, "ask_size": 29.0, "iv": 0.5956, "open_interest": 83.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.0516, "theta": -0.0263, "rho": 0.6196, "theo": 304.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.82, "last_trade_time": "2026-06-03T13:19:32", "percent_change": 0.0, "prev_day_close": 300.960006713867}, {"option": "QQQ261218P00404780", "bid": 0.36, "bid_size": 303.0, "ask": 0.38, "ask_size": 270.0, "iv": 0.6063, "open_interest": 1427.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.052, "theta": -0.0264, "rho": -0.0072, "theo": 0.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-16T09:49:30", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "QQQ261218C00405000", "bid": 302.17, "bid_size": 30.0, "ask": 305.64, "ask_size": 29.0, "iv": 0.5947, "open_interest": 36.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0001, "vega": 0.0518, "theta": -0.0264, "rho": 0.6199, "theo": 303.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 315.79, "last_trade_time": "2026-09-18T10:09:01", "percent_change": 0.0, "prev_day_close": 300.80500793457}, {"option": "QQQ261218P00405000", "bid": 0.36, "bid_size": 314.0, "ask": 0.38, "ask_size": 272.0, "iv": 0.6061, "open_interest": 289.0, "volume": 1.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0521, "theta": -0.0265, "rho": -0.0073, "theo": 0.3684, "change": -0.045, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-23T13:07:54", "percent_change": -10.8434, "prev_day_close": 0.415000006556511}, {"option": "QQQ261218C00409780", "bid": 297.45, "bid_size": 30.0, "ask": 300.92, "ask_size": 29.0, "iv": 0.589, "open_interest": 66.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.0549, "theta": -0.0276, "rho": 0.6268, "theo": 299.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.57, "last_trade_time": "2026-08-20T15:51:03", "percent_change": 0.0, "prev_day_close": 296.115005493164}, {"option": "QQQ261218P00409780", "bid": 0.39, "bid_size": 30.0, "ask": 0.41, "ask_size": 389.0, "iv": 0.6, "open_interest": 608.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0552, "theta": -0.0277, "rho": -0.0078, "theo": 0.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-05T10:54:28", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "QQQ261218C00410000", "bid": 297.24, "bid_size": 30.0, "ask": 300.7, "ask_size": 29.0, "iv": 0.5892, "open_interest": 133.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.055, "theta": -0.0276, "rho": 0.6271, "theo": 299.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.99, "last_trade_time": "2026-10-15T09:30:09", "percent_change": 0.0, "prev_day_close": 295.865005493164}, {"option": "QQQ261218P00410000", "bid": 0.39, "bid_size": 81.0, "ask": 0.41, "ask_size": 364.0, "iv": 0.5997, "open_interest": 5794.0, "volume": 1.0, "delta": -0.0071, "gamma": 0.0001, "vega": 0.0552, "theta": -0.0278, "rho": -0.0078, "theo": 0.3922, "change": -0.05, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-23T14:12:00", "percent_change": -11.3636, "prev_day_close": 0.439999997615814}, {"option": "QQQ261218C00414780", "bid": 292.5, "bid_size": 30.0, "ask": 295.96, "ask_size": 29.0, "iv": 0.5791, "open_interest": 85.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.0583, "theta": -0.0289, "rho": 0.634, "theo": 294.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.63, "last_trade_time": "2026-06-16T15:45:11", "percent_change": 0.0, "prev_day_close": 291.139999389648}, {"option": "QQQ261218P00414780", "bid": 0.41, "bid_size": 204.0, "ask": 0.43, "ask_size": 320.0, "iv": 0.5915, "open_interest": 3058.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.0585, "theta": -0.0291, "rho": -0.0083, "theo": 0.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T11:46:45", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "QQQ261218C00415000", "bid": 292.25, "bid_size": 30.0, "ask": 295.75, "ask_size": 29.0, "iv": 0.5762, "open_interest": 20.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.0584, "theta": -0.029, "rho": 0.6343, "theo": 294.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.2, "last_trade_time": "2026-09-25T12:42:17", "percent_change": 0.0, "prev_day_close": 290.93000793457}, {"option": "QQQ261218P00415000", "bid": 0.41, "bid_size": 225.0, "ask": 0.43, "ask_size": 226.0, "iv": 0.591, "open_interest": 863.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.0587, "theta": -0.0292, "rho": -0.0083, "theo": 0.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T10:09:16", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "QQQ261218C00419780", "bid": 287.56, "bid_size": 30.0, "ask": 291.04, "ask_size": 29.0, "iv": 0.574, "open_interest": 38.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0001, "vega": 0.0618, "theta": -0.0304, "rho": 0.6411, "theo": 289.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 330.94, "last_trade_time": "2026-10-12T11:48:25", "percent_change": 0.0, "prev_day_close": 286.164993286133}, {"option": "QQQ261218P00419780", "bid": 0.44, "bid_size": 30.0, "ask": 0.46, "ask_size": 372.0, "iv": 0.5847, "open_interest": 511.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0001, "vega": 0.0621, "theta": -0.0305, "rho": -0.0089, "theo": 0.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-21T11:46:56", "percent_change": 0.0, "prev_day_close": 0.49499998986721}, {"option": "QQQ261218C00420000", "bid": 287.35, "bid_size": 30.0, "ask": 290.8, "ask_size": 29.0, "iv": 0.5722, "open_interest": 166.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0001, "vega": 0.062, "theta": -0.0304, "rho": 0.6414, "theo": 289.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.74, "last_trade_time": "2026-10-06T10:59:38", "percent_change": 0.0, "prev_day_close": 286.024993896484}, {"option": "QQQ261218P00420000", "bid": 0.44, "bid_size": 251.0, "ask": 0.46, "ask_size": 383.0, "iv": 0.5841, "open_interest": 7317.0, "volume": 444.0, "delta": -0.0081, "gamma": 0.0001, "vega": 0.0622, "theta": -0.0306, "rho": -0.0089, "theo": 0.4445, "change": -0.07, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-10-23T11:15:01", "percent_change": -14.0, "prev_day_close": 0.5}, {"option": "QQQ261218C00424780", "bid": 282.64, "bid_size": 30.0, "ask": 286.09, "ask_size": 29.0, "iv": 0.5675, "open_interest": 175.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.0656, "theta": -0.0318, "rho": 0.6482, "theo": 284.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.25, "last_trade_time": "2026-10-22T15:42:01", "percent_change": 0.0, "prev_day_close": 281.270004272461}, {"option": "QQQ261218P00424780", "bid": 0.47, "bid_size": 30.0, "ask": 0.49, "ask_size": 406.0, "iv": 0.5776, "open_interest": 1610.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0001, "vega": 0.0658, "theta": -0.032, "rho": -0.0095, "theo": 0.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-21T10:13:31", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "QQQ261218C00425000", "bid": 282.35, "bid_size": 30.0, "ask": 285.86, "ask_size": 29.0, "iv": 0.5595, "open_interest": 95.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.0657, "theta": -0.0319, "rho": 0.6486, "theo": 284.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.35, "last_trade_time": "2026-10-05T11:45:48", "percent_change": 0.0, "prev_day_close": 281.195007324219}, {"option": "QQQ261218P00425000", "bid": 0.47, "bid_size": 81.0, "ask": 0.49, "ask_size": 377.0, "iv": 0.577, "open_interest": 744.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0001, "vega": 0.0659, "theta": -0.0321, "rho": -0.0095, "theo": 0.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-22T13:47:36", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "QQQ261218C00429780", "bid": 277.69, "bid_size": 30.0, "ask": 281.15, "ask_size": 29.0, "iv": 0.559, "open_interest": 116.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0002, "vega": 0.0695, "theta": -0.0334, "rho": 0.6553, "theo": 279.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.72, "last_trade_time": "2026-08-12T15:44:07", "percent_change": 0.0, "prev_day_close": 276.440002441406}, {"option": "QQQ261218P00429780", "bid": 0.5, "bid_size": 30.0, "ask": 0.52, "ask_size": 379.0, "iv": 0.5702, "open_interest": 310.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.0698, "theta": -0.0335, "rho": -0.0102, "theo": 0.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-21T10:09:16", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "QQQ261218C00430000", "bid": 277.48, "bid_size": 30.0, "ask": 280.93, "ask_size": 29.0, "iv": 0.5591, "open_interest": 1476.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0002, "vega": 0.0697, "theta": -0.0334, "rho": 0.6556, "theo": 279.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.5, "last_trade_time": "2026-10-22T14:01:26", "percent_change": 0.0, "prev_day_close": 276.125}, {"option": "QQQ261218P00430000", "bid": 0.5, "bid_size": 81.0, "ask": 0.52, "ask_size": 416.0, "iv": 0.5697, "open_interest": 8481.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.07, "theta": -0.0336, "rho": -0.0102, "theo": 0.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-22T15:02:15", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "QQQ261218C00434780", "bid": 272.76, "bid_size": 30.0, "ask": 276.21, "ask_size": 29.0, "iv": 0.5521, "open_interest": 137.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0002, "vega": 0.0737, "theta": -0.0349, "rho": 0.6623, "theo": 274.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.95, "last_trade_time": "2026-10-15T09:33:35", "percent_change": 0.0, "prev_day_close": 271.509994506836}, {"option": "QQQ261218P00434780", "bid": 0.53, "bid_size": 251.0, "ask": 0.55, "ask_size": 411.0, "iv": 0.5629, "open_interest": 156.0, "volume": 15.0, "delta": -0.0098, "gamma": 0.0002, "vega": 0.074, "theta": -0.0351, "rho": -0.0108, "theo": 0.5326, "change": -0.08, "open": 0.57, "high": 0.57, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-23T11:16:58", "percent_change": -13.5593, "prev_day_close": 0.590000003576279}, {"option": "QQQ261218C00435000", "bid": 272.55, "bid_size": 30.0, "ask": 276.0, "ask_size": 29.0, "iv": 0.5529, "open_interest": 42.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0002, "vega": 0.0739, "theta": -0.035, "rho": 0.6626, "theo": 274.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.51, "last_trade_time": "2026-09-01T15:01:14", "percent_change": 0.0, "prev_day_close": 271.304992675781}, {"option": "QQQ261218P00435000", "bid": 0.53, "bid_size": 251.0, "ask": 0.55, "ask_size": 405.0, "iv": 0.5624, "open_interest": 350.0, "volume": 20.0, "delta": -0.0099, "gamma": 0.0002, "vega": 0.0742, "theta": -0.0352, "rho": -0.0109, "theo": 0.5341, "change": -0.025, "open": 0.58, "high": 0.59, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-23T09:43:55", "percent_change": -4.20168, "prev_day_close": 0.594999998807907}, {"option": "QQQ261218C00439780", "bid": 267.79, "bid_size": 30.0, "ask": 271.29, "ask_size": 29.0, "iv": 0.5434, "open_interest": 894.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0002, "vega": 0.0781, "theta": -0.0366, "rho": 0.6693, "theo": 269.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.0, "last_trade_time": "2026-10-08T12:14:21", "percent_change": 0.0, "prev_day_close": 266.479995727539}, {"option": "QQQ261218P00439780", "bid": 0.56, "bid_size": 161.0, "ask": 0.58, "ask_size": 302.0, "iv": 0.5548, "open_interest": 2202.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0002, "vega": 0.0788, "theta": -0.0368, "rho": -0.0116, "theo": 0.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-21T10:13:05", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "QQQ261218C00440000", "bid": 267.55, "bid_size": 30.0, "ask": 271.05, "ask_size": 29.0, "iv": 0.5397, "open_interest": 813.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0002, "vega": 0.0783, "theta": -0.0367, "rho": 0.6696, "theo": 269.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.85, "last_trade_time": "2026-10-13T15:58:58", "percent_change": 0.0, "prev_day_close": 266.259994506836}, {"option": "QQQ261218P00440000", "bid": 0.56, "bid_size": 248.0, "ask": 0.58, "ask_size": 381.0, "iv": 0.5546, "open_interest": 11682.0, "volume": 7.0, "delta": -0.0106, "gamma": 0.0002, "vega": 0.079, "theta": -0.0369, "rho": -0.0116, "theo": 0.5693, "change": -0.045, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-23T09:51:24", "percent_change": -7.08661, "prev_day_close": 0.634999990463257}, {"option": "QQQ261218C00444780", "bid": 262.91, "bid_size": 30.0, "ask": 266.35, "ask_size": 29.0, "iv": 0.5395, "open_interest": 1386.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0002, "vega": 0.0829, "theta": -0.0383, "rho": 0.6762, "theo": 264.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 296.0, "last_trade_time": "2026-08-14T09:51:30", "percent_change": 0.0, "prev_day_close": 261.550003051758}, {"option": "QQQ261218P00444780", "bid": 0.6, "bid_size": 30.0, "ask": 0.62, "ask_size": 398.0, "iv": 0.5482, "open_interest": 2369.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.0834, "theta": -0.0385, "rho": -0.0124, "theo": 0.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T09:44:35", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "QQQ261218C00445000", "bid": 262.67, "bid_size": 30.0, "ask": 266.14, "ask_size": 29.0, "iv": 0.5381, "open_interest": 27.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0002, "vega": 0.0831, "theta": -0.0384, "rho": 0.6765, "theo": 264.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.36, "last_trade_time": "2026-10-20T12:07:58", "percent_change": 0.0, "prev_day_close": 261.450012207031}, {"option": "QQQ261218P00445000", "bid": 0.6, "bid_size": 173.0, "ask": 0.62, "ask_size": 406.0, "iv": 0.548, "open_interest": 249.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.0836, "theta": -0.0386, "rho": -0.0124, "theo": 0.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T09:51:05", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "QQQ261218C00449780", "bid": 258.05, "bid_size": 30.0, "ask": 261.42, "ask_size": 29.0, "iv": 0.5369, "open_interest": 31.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0002, "vega": 0.0879, "theta": -0.0401, "rho": 0.683, "theo": 259.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.9, "last_trade_time": "2026-09-16T15:22:16", "percent_change": 0.0, "prev_day_close": 256.669998168945}, {"option": "QQQ261218P00449780", "bid": 0.64, "bid_size": 10.0, "ask": 0.66, "ask_size": 409.0, "iv": 0.5412, "open_interest": 723.0, "volume": 2.0, "delta": -0.012, "gamma": 0.0002, "vega": 0.0883, "theta": -0.0403, "rho": -0.0132, "theo": 0.6412, "change": -0.08, "open": 0.62, "high": 0.63, "low": 0.62, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-23T12:51:10", "percent_change": -11.2676, "prev_day_close": 0.71000000834465}, {"option": "QQQ261218C00450000", "bid": 257.71, "bid_size": 30.0, "ask": 261.21, "ask_size": 29.0, "iv": 0.5292, "open_interest": 1266.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0002, "vega": 0.0881, "theta": -0.0402, "rho": 0.6833, "theo": 259.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 257.89, "last_trade_time": "2026-10-22T14:02:30", "percent_change": 0.0, "prev_day_close": 256.409996032715}, {"option": "QQQ261218P00450000", "bid": 0.64, "bid_size": 81.0, "ask": 0.66, "ask_size": 433.0, "iv": 0.5407, "open_interest": 16751.0, "volume": 15.0, "delta": -0.0121, "gamma": 0.0002, "vega": 0.0885, "theta": -0.0404, "rho": -0.0132, "theo": 0.643, "change": -0.07, "open": 0.63, "high": 0.64, "low": 0.62, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-23T12:57:55", "percent_change": -9.85916, "prev_day_close": 0.71000000834465}, {"option": "QQQ261218C00454780", "bid": 253.04, "bid_size": 30.0, "ask": 256.49, "ask_size": 29.0, "iv": 0.5246, "open_interest": 203.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0002, "vega": 0.0931, "theta": -0.042, "rho": 0.6898, "theo": 254.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.71, "last_trade_time": "2026-05-07T10:45:00", "percent_change": 0.0, "prev_day_close": 251.834999084473}, {"option": "QQQ261218P00454780", "bid": 0.67, "bid_size": 248.0, "ask": 0.7, "ask_size": 423.0, "iv": 0.5337, "open_interest": 1848.0, "volume": 2.0, "delta": -0.0129, "gamma": 0.0002, "vega": 0.0936, "theta": -0.0423, "rho": -0.0141, "theo": 0.6828, "change": -0.07, "open": 0.66, "high": 0.68, "low": 0.66, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-23T12:51:19", "percent_change": -9.33333, "prev_day_close": 0.75}, {"option": "QQQ261218C00455000", "bid": 252.82, "bid_size": 30.0, "ask": 256.26, "ask_size": 29.0, "iv": 0.5233, "open_interest": 37.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0002, "vega": 0.0934, "theta": -0.042, "rho": 0.6901, "theo": 254.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.65, "last_trade_time": "2026-10-22T11:40:47", "percent_change": 0.0, "prev_day_close": 251.625}, {"option": "QQQ261218P00455000", "bid": 0.68, "bid_size": 38.0, "ask": 0.7, "ask_size": 413.0, "iv": 0.5339, "open_interest": 2560.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0002, "vega": 0.0938, "theta": -0.0423, "rho": -0.0142, "theo": 0.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-21T10:13:05", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "QQQ261218C00459780", "bid": 248.11, "bid_size": 30.0, "ask": 251.55, "ask_size": 29.0, "iv": 0.5166, "open_interest": 216.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0002, "vega": 0.0986, "theta": -0.0439, "rho": 0.6966, "theo": 249.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.64, "last_trade_time": "2026-09-23T09:52:23", "percent_change": 0.0, "prev_day_close": 246.779998779297}, {"option": "QQQ261218P00459780", "bid": 0.72, "bid_size": 60.0, "ask": 0.74, "ask_size": 295.0, "iv": 0.527, "open_interest": 439.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0002, "vega": 0.099, "theta": -0.0442, "rho": -0.0151, "theo": 0.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-21T10:13:43", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "QQQ261218C00460000", "bid": 247.92, "bid_size": 30.0, "ask": 251.35, "ask_size": 29.0, "iv": 0.5188, "open_interest": 522.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0002, "vega": 0.0988, "theta": -0.044, "rho": 0.6968, "theo": 249.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.25, "last_trade_time": "2026-10-22T14:28:33", "percent_change": 0.0, "prev_day_close": 246.590003967285}, {"option": "QQQ261218P00460000", "bid": 0.72, "bid_size": 173.0, "ask": 0.74, "ask_size": 397.0, "iv": 0.5261, "open_interest": 4347.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0002, "vega": 0.0992, "theta": -0.0443, "rho": -0.0152, "theo": 0.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-22T15:42:19", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "QQQ261218C00464780", "bid": 243.2, "bid_size": 30.0, "ask": 246.63, "ask_size": 29.0, "iv": 0.5106, "open_interest": 138.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0003, "vega": 0.1044, "theta": -0.0459, "rho": 0.7032, "theo": 244.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.25, "last_trade_time": "2026-10-20T14:47:59", "percent_change": 0.0, "prev_day_close": 241.870002746582}, {"option": "QQQ261218P00464780", "bid": 0.76, "bid_size": 151.0, "ask": 0.78, "ask_size": 172.0, "iv": 0.5195, "open_interest": 534.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0003, "vega": 0.1046, "theta": -0.0461, "rho": -0.0161, "theo": 0.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-22T10:55:38", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "QQQ261218C00465000", "bid": 242.96, "bid_size": 30.0, "ask": 246.43, "ask_size": 29.0, "iv": 0.51, "open_interest": 28.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0003, "vega": 0.1046, "theta": -0.046, "rho": 0.7035, "theo": 244.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.57, "last_trade_time": "2026-10-22T10:42:59", "percent_change": 0.0, "prev_day_close": 241.785003662109}, {"option": "QQQ261218P00465000", "bid": 0.77, "bid_size": 81.0, "ask": 0.79, "ask_size": 425.0, "iv": 0.5199, "open_interest": 2463.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0003, "vega": 0.1051, "theta": -0.0463, "rho": -0.0162, "theo": 0.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-10-22T10:55:48", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "QQQ261218C00469780", "bid": 238.28, "bid_size": 30.0, "ask": 241.71, "ask_size": 29.0, "iv": 0.5038, "open_interest": 629.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0003, "vega": 0.1105, "theta": -0.048, "rho": 0.7098, "theo": 240.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.0, "last_trade_time": "2026-10-02T15:24:55", "percent_change": 0.0, "prev_day_close": 236.965003967285}, {"option": "QQQ261218P00469780", "bid": 0.81, "bid_size": 247.0, "ask": 0.83, "ask_size": 292.0, "iv": 0.5126, "open_interest": 624.0, "volume": 50.0, "delta": -0.0157, "gamma": 0.0003, "vega": 0.1111, "theta": -0.0483, "rho": -0.0172, "theo": 0.8198, "change": -0.12, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-23T11:30:36", "percent_change": -13.3333, "prev_day_close": 0.900000005960464}, {"option": "QQQ261218C00470000", "bid": 238.07, "bid_size": 30.0, "ask": 241.51, "ask_size": 29.0, "iv": 0.5046, "open_interest": 1884.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0003, "vega": 0.1107, "theta": -0.0481, "rho": 0.7101, "theo": 239.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.42, "last_trade_time": "2026-10-20T15:47:22", "percent_change": 0.0, "prev_day_close": 236.770004272461}, {"option": "QQQ261218P00470000", "bid": 0.82, "bid_size": 30.0, "ask": 0.84, "ask_size": 461.0, "iv": 0.5127, "open_interest": 4512.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0003, "vega": 0.1114, "theta": -0.0484, "rho": -0.0173, "theo": 0.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-10-22T13:28:47", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "QQQ261218C00474780", "bid": 233.38, "bid_size": 30.0, "ask": 236.81, "ask_size": 29.0, "iv": 0.4986, "open_interest": 146.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0003, "vega": 0.117, "theta": -0.0502, "rho": 0.7163, "theo": 235.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.0, "last_trade_time": "2026-10-16T12:20:22", "percent_change": 0.0, "prev_day_close": 232.175003051758}, {"option": "QQQ261218P00474780", "bid": 0.86, "bid_size": 161.0, "ask": 0.89, "ask_size": 356.0, "iv": 0.5061, "open_interest": 1167.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0003, "vega": 0.1177, "theta": -0.0504, "rho": -0.0184, "theo": 0.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-10-22T14:38:39", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "QQQ261218C00475000", "bid": 233.1, "bid_size": 30.0, "ask": 236.58, "ask_size": 29.0, "iv": 0.4946, "open_interest": 101.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0003, "vega": 0.1172, "theta": -0.0503, "rho": 0.7166, "theo": 234.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.92, "last_trade_time": "2026-10-22T11:45:30", "percent_change": 0.0, "prev_day_close": 231.830001831055}, {"option": "QQQ261218P00475000", "bid": 0.87, "bid_size": 246.0, "ask": 0.89, "ask_size": 425.0, "iv": 0.5059, "open_interest": 1872.0, "volume": 1.0, "delta": -0.0169, "gamma": 0.0003, "vega": 0.1183, "theta": -0.0506, "rho": -0.0185, "theo": 0.8739, "change": -0.135, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-23T10:56:10", "percent_change": -14.1361, "prev_day_close": 0.955000013113022}, {"option": "QQQ261218C00479780", "bid": 228.46, "bid_size": 30.0, "ask": 231.9, "ask_size": 29.0, "iv": 0.4917, "open_interest": 148.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0003, "vega": 0.1239, "theta": -0.0524, "rho": 0.7227, "theo": 230.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.45, "last_trade_time": "2026-06-12T10:37:35", "percent_change": 0.0, "prev_day_close": 227.139999389648}, {"option": "QQQ261218P00479780", "bid": 0.92, "bid_size": 273.0, "ask": 0.94, "ask_size": 347.0, "iv": 0.4987, "open_interest": 354.0, "volume": 10.0, "delta": -0.018, "gamma": 0.0003, "vega": 0.1248, "theta": -0.0528, "rho": -0.0196, "theo": 0.9259, "change": 0.0, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-10-23T09:40:54", "percent_change": 9.44232e-07, "prev_day_close": 1.00999999046326}, {"option": "QQQ261218C00480000", "bid": 228.23, "bid_size": 30.0, "ask": 231.68, "ask_size": 29.0, "iv": 0.4906, "open_interest": 3144.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0003, "vega": 0.1242, "theta": -0.0525, "rho": 0.723, "theo": 230.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.58, "last_trade_time": "2026-10-20T15:47:22", "percent_change": 0.0, "prev_day_close": 227.059997558594}, {"option": "QQQ261218P00480000", "bid": 0.92, "bid_size": 284.0, "ask": 0.94, "ask_size": 365.0, "iv": 0.4986, "open_interest": 28035.0, "volume": 11.0, "delta": -0.018, "gamma": 0.0003, "vega": 0.1251, "theta": -0.0529, "rho": -0.0197, "theo": 0.9293, "change": -0.14, "open": 1.02, "high": 1.02, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-23T12:00:17", "percent_change": -13.8614, "prev_day_close": 1.00999999046326}, {"option": "QQQ261218C00484780", "bid": 223.54, "bid_size": 30.0, "ask": 226.99, "ask_size": 29.0, "iv": 0.4846, "open_interest": 420.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0003, "vega": 0.1312, "theta": -0.0548, "rho": 0.729, "theo": 225.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.5, "last_trade_time": "2026-08-14T10:01:30", "percent_change": 0.0, "prev_day_close": 222.235000610352}, {"option": "QQQ261218P00484780", "bid": 0.98, "bid_size": 340.0, "ask": 1.0, "ask_size": 299.0, "iv": 0.4922, "open_interest": 1838.0, "volume": 4.0, "delta": -0.0192, "gamma": 0.0003, "vega": 0.1319, "theta": -0.0552, "rho": -0.0209, "theo": 0.9859, "change": -0.03, "open": 1.02, "high": 1.04, "low": 1.02, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-23T10:26:57", "percent_change": -2.80374, "prev_day_close": 1.06999999284744}, {"option": "QQQ261218C00485000", "bid": 223.33, "bid_size": 30.0, "ask": 226.78, "ask_size": 29.0, "iv": 0.4848, "open_interest": 30.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0003, "vega": 0.1315, "theta": -0.0549, "rho": 0.7293, "theo": 225.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.23, "last_trade_time": "2026-09-23T15:49:20", "percent_change": 0.0, "prev_day_close": 221.930000305176}, {"option": "QQQ261218P00485000", "bid": 0.98, "bid_size": 360.0, "ask": 1.0, "ask_size": 397.0, "iv": 0.4917, "open_interest": 3850.0, "volume": 2.0, "delta": -0.0193, "gamma": 0.0003, "vega": 0.1323, "theta": -0.0553, "rho": -0.021, "theo": 0.9886, "change": -0.13, "open": 1.05, "high": 1.05, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-23T11:46:27", "percent_change": -12.037, "prev_day_close": 1.0799999833107}, {"option": "QQQ261218C00489780", "bid": 218.6, "bid_size": 30.0, "ask": 222.09, "ask_size": 29.0, "iv": 0.4768, "open_interest": 854.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0004, "vega": 0.1389, "theta": -0.0572, "rho": 0.7353, "theo": 220.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.14, "last_trade_time": "2026-10-12T11:16:25", "percent_change": 0.0, "prev_day_close": 217.244995117188}, {"option": "QQQ261218P00489780", "bid": 1.04, "bid_size": 47.0, "ask": 1.06, "ask_size": 331.0, "iv": 0.4853, "open_interest": 634.0, "volume": 8.0, "delta": -0.0205, "gamma": 0.0004, "vega": 0.1395, "theta": -0.0577, "rho": -0.0224, "theo": 1.048, "change": -0.03, "open": 1.08, "high": 1.11, "low": 1.04, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-23T10:27:23", "percent_change": -2.63158, "prev_day_close": 1.13999998569489}, {"option": "QQQ261218C00490000", "bid": 218.43, "bid_size": 30.0, "ask": 221.87, "ask_size": 29.0, "iv": 0.4782, "open_interest": 454.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0004, "vega": 0.1392, "theta": -0.0573, "rho": 0.7355, "theo": 220.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.95, "last_trade_time": "2026-10-21T11:08:21", "percent_change": 0.0, "prev_day_close": 217.259994506836}, {"option": "QQQ261218P00490000", "bid": 1.04, "bid_size": 374.0, "ask": 1.06, "ask_size": 374.0, "iv": 0.4848, "open_interest": 7892.0, "volume": 2.0, "delta": -0.0206, "gamma": 0.0004, "vega": 0.1397, "theta": -0.0577, "rho": -0.0224, "theo": 1.0484, "change": -0.14, "open": 1.16, "high": 1.16, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T11:39:55", "percent_change": -12.2807, "prev_day_close": 1.13999998569489}, {"option": "QQQ261218C00494780", "bid": 213.74, "bid_size": 30.0, "ask": 217.19, "ask_size": 29.0, "iv": 0.4719, "open_interest": 570.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0004, "vega": 0.1469, "theta": -0.0597, "rho": 0.7414, "theo": 215.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 256.0, "last_trade_time": "2026-09-22T11:13:57", "percent_change": 0.0, "prev_day_close": 212.575004577637}, {"option": "QQQ261218P00494780", "bid": 1.1, "bid_size": 120.0, "ask": 1.13, "ask_size": 296.0, "iv": 0.4785, "open_interest": 677.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0004, "vega": 0.1472, "theta": -0.0601, "rho": -0.0239, "theo": 1.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-22T10:56:35", "percent_change": 0.0, "prev_day_close": 1.21000003814697}, {"option": "QQQ261218C00495000", "bid": 213.54, "bid_size": 30.0, "ask": 216.97, "ask_size": 29.0, "iv": 0.472, "open_interest": 56.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0004, "vega": 0.1472, "theta": -0.0598, "rho": 0.7416, "theo": 215.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.85, "last_trade_time": "2026-10-12T14:39:09", "percent_change": 0.0, "prev_day_close": 212.245002746582}, {"option": "QQQ261218P00495000", "bid": 1.1, "bid_size": 294.0, "ask": 1.13, "ask_size": 322.0, "iv": 0.4782, "open_interest": 8764.0, "volume": 1.0, "delta": -0.022, "gamma": 0.0004, "vega": 0.1479, "theta": -0.0603, "rho": -0.024, "theo": 1.118, "change": -0.08, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-10-23T09:48:01", "percent_change": -6.61157, "prev_day_close": 1.21000003814697}, {"option": "QQQ261218C00499780", "bid": 208.86, "bid_size": 30.0, "ask": 212.29, "ask_size": 29.0, "iv": 0.4658, "open_interest": 322.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0004, "vega": 0.1553, "theta": -0.0624, "rho": 0.7474, "theo": 210.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.16, "last_trade_time": "2026-09-22T11:13:56", "percent_change": 0.0, "prev_day_close": 207.569999694824}, {"option": "QQQ261218P00499780", "bid": 1.17, "bid_size": 148.0, "ask": 1.2, "ask_size": 278.0, "iv": 0.4716, "open_interest": 801.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0004, "vega": 0.1561, "theta": -0.0628, "rho": -0.0256, "theo": 1.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-22T14:02:00", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "QQQ261218C00500000", "bid": 208.65, "bid_size": 30.0, "ask": 212.08, "ask_size": 29.0, "iv": 0.4659, "open_interest": 6060.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0004, "vega": 0.1557, "theta": -0.0625, "rho": 0.7476, "theo": 210.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.48, "last_trade_time": "2026-10-22T14:02:16", "percent_change": 0.0, "prev_day_close": 207.354995727539}, {"option": "QQQ261218P00500000", "bid": 1.18, "bid_size": 30.0, "ask": 1.2, "ask_size": 352.0, "iv": 0.4711, "open_interest": 24397.0, "volume": 356.0, "delta": -0.0236, "gamma": 0.0004, "vega": 0.1565, "theta": -0.0629, "rho": -0.0257, "theo": 1.1875, "change": -0.07, "open": 1.29, "high": 1.3, "low": 1.11, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-10-23T13:33:11", "percent_change": -5.46875, "prev_day_close": 1.27999997138977}, {"option": "QQQ261218C00504780", "bid": 203.96, "bid_size": 30.0, "ask": 207.4, "ask_size": 29.0, "iv": 0.4591, "open_interest": 1904.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0004, "vega": 0.1642, "theta": -0.0651, "rho": 0.7533, "theo": 205.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.26, "last_trade_time": "2026-09-22T11:13:56", "percent_change": 0.0, "prev_day_close": 202.790000915527}, {"option": "QQQ261218P00504780", "bid": 1.25, "bid_size": 30.0, "ask": 1.27, "ask_size": 189.0, "iv": 0.4649, "open_interest": 2738.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0004, "vega": 0.1652, "theta": -0.0655, "rho": -0.0273, "theo": 1.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-10-22T14:30:08", "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "QQQ261218C00505000", "bid": 203.7, "bid_size": 30.0, "ask": 207.18, "ask_size": 29.0, "iv": 0.4571, "open_interest": 119.0, "volume": 1.0, "delta": 0.9744, "gamma": 0.0004, "vega": 0.1646, "theta": -0.0652, "rho": 0.7535, "theo": 205.5536, "change": 2.96, "open": 205.45, "high": 205.45, "low": 205.45, "tick": "down", "last_trade_price": 205.45, "last_trade_time": "2026-10-23T14:23:01", "percent_change": 1.4618, "prev_day_close": 202.48999786377}, {"option": "QQQ261218P00505000", "bid": 1.25, "bid_size": 81.0, "ask": 1.28, "ask_size": 426.0, "iv": 0.4646, "open_interest": 4274.0, "volume": 1.0, "delta": -0.0252, "gamma": 0.0005, "vega": 0.166, "theta": -0.0658, "rho": -0.0275, "theo": 1.2652, "change": -0.155, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-23T11:46:27", "percent_change": -11.3553, "prev_day_close": 1.36500000953674}, {"option": "QQQ261218C00509780", "bid": 199.06, "bid_size": 30.0, "ask": 202.51, "ask_size": 29.0, "iv": 0.4521, "open_interest": 543.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0005, "vega": 0.1737, "theta": -0.0679, "rho": 0.759, "theo": 200.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.7, "last_trade_time": "2026-10-08T15:34:34", "percent_change": 0.0, "prev_day_close": 197.919998168945}, {"option": "QQQ261218P00509780", "bid": 1.33, "bid_size": 30.0, "ask": 1.35, "ask_size": 183.0, "iv": 0.4582, "open_interest": 1122.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0005, "vega": 0.1752, "theta": -0.0683, "rho": -0.0292, "theo": 1.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-10-22T13:54:54", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "QQQ261218C00510000", "bid": 198.8, "bid_size": 30.0, "ask": 202.3, "ask_size": 29.0, "iv": 0.4506, "open_interest": 3991.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0005, "vega": 0.1742, "theta": -0.068, "rho": 0.7593, "theo": 200.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.55, "last_trade_time": "2026-10-22T10:35:06", "percent_change": 0.0, "prev_day_close": 197.644996643066}, {"option": "QQQ261218P00510000", "bid": 1.33, "bid_size": 321.0, "ask": 1.36, "ask_size": 463.0, "iv": 0.4581, "open_interest": 8455.0, "volume": 11.0, "delta": -0.0269, "gamma": 0.0005, "vega": 0.1755, "theta": -0.0684, "rho": -0.0292, "theo": 1.3409, "change": -0.1, "open": 1.29, "high": 1.35, "low": 1.29, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T14:12:52", "percent_change": -6.89655, "prev_day_close": 1.44999998807907}, {"option": "QQQ261218C00514780", "bid": 194.19, "bid_size": 30.0, "ask": 197.63, "ask_size": 29.0, "iv": 0.446, "open_interest": 97.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0005, "vega": 0.1839, "theta": -0.0709, "rho": 0.7646, "theo": 196.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.0, "last_trade_time": "2026-10-13T12:01:41", "percent_change": 0.0, "prev_day_close": 192.934997558594}, {"option": "QQQ261218P00514780", "bid": 1.42, "bid_size": 238.0, "ask": 1.44, "ask_size": 242.0, "iv": 0.4517, "open_interest": 506.0, "volume": 11.0, "delta": -0.0287, "gamma": 0.0005, "vega": 0.1851, "theta": -0.0715, "rho": -0.0311, "theo": 1.4286, "change": -0.12, "open": 1.52, "high": 1.52, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-23T14:12:52", "percent_change": -7.79221, "prev_day_close": 1.53999996185303}, {"option": "QQQ261218C00515000", "bid": 193.99, "bid_size": 30.0, "ask": 197.41, "ask_size": 29.0, "iv": 0.446, "open_interest": 1537.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0005, "vega": 0.1843, "theta": -0.071, "rho": 0.7649, "theo": 195.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.07, "last_trade_time": "2026-10-19T13:37:51", "percent_change": 0.0, "prev_day_close": 192.654998779297}, {"option": "QQQ261218P00515000", "bid": 1.42, "bid_size": 387.0, "ask": 1.44, "ask_size": 450.0, "iv": 0.4514, "open_interest": 14580.0, "volume": 12.0, "delta": -0.0287, "gamma": 0.0005, "vega": 0.1852, "theta": -0.0714, "rho": -0.0311, "theo": 1.4275, "change": -0.19, "open": 1.48, "high": 1.48, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T11:01:44", "percent_change": -12.3377, "prev_day_close": 1.53999996185303}, {"option": "QQQ261218C00519780", "bid": 189.26, "bid_size": 30.0, "ask": 192.75, "ask_size": 29.0, "iv": 0.438, "open_interest": 694.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0006, "vega": 0.1945, "theta": -0.0739, "rho": 0.77, "theo": 191.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.35, "last_trade_time": "2026-08-07T10:24:03", "percent_change": 0.0, "prev_day_close": 188.185005187988}, {"option": "QQQ261218P00519780", "bid": 1.51, "bid_size": 30.0, "ask": 1.53, "ask_size": 190.0, "iv": 0.4451, "open_interest": 971.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0006, "vega": 0.1952, "theta": -0.0744, "rho": -0.0332, "theo": 1.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-10-22T14:57:42", "percent_change": 0.0, "prev_day_close": 1.63999998569489}, {"option": "QQQ261218C00520000", "bid": 189.09, "bid_size": 30.0, "ask": 192.54, "ask_size": 29.0, "iv": 0.4391, "open_interest": 781.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0006, "vega": 0.195, "theta": -0.074, "rho": 0.7703, "theo": 190.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.73, "last_trade_time": "2026-10-22T12:59:27", "percent_change": 0.0, "prev_day_close": 187.940002441406}, {"option": "QQQ261218P00520000", "bid": 1.51, "bid_size": 30.0, "ask": 1.53, "ask_size": 202.0, "iv": 0.4446, "open_interest": 12711.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0006, "vega": 0.1957, "theta": -0.0745, "rho": -0.0333, "theo": 1.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-10-22T15:00:27", "percent_change": 0.0, "prev_day_close": 1.63999998569489}, {"option": "QQQ261218C00524780", "bid": 184.47, "bid_size": 30.0, "ask": 187.89, "ask_size": 29.0, "iv": 0.434, "open_interest": 251.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0006, "vega": 0.2057, "theta": -0.0771, "rho": 0.7753, "theo": 186.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.52, "last_trade_time": "2026-05-22T10:57:26", "percent_change": 0.0, "prev_day_close": 183.169998168945}, {"option": "QQQ261218P00524780", "bid": 1.6, "bid_size": 53.0, "ask": 1.63, "ask_size": 210.0, "iv": 0.4385, "open_interest": 867.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0006, "vega": 0.2068, "theta": -0.0778, "rho": -0.0357, "theo": 1.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-10-22T14:41:07", "percent_change": 0.0, "prev_day_close": 1.73500001430511}, {"option": "QQQ261218C00525000", "bid": 184.28, "bid_size": 53.0, "ask": 187.67, "ask_size": 53.0, "iv": 0.4342, "open_interest": 458.0, "volume": 60.0, "delta": 0.9667, "gamma": 0.0006, "vega": 0.2062, "theta": -0.0772, "rho": 0.7755, "theo": 186.0502, "change": 4.98, "open": 188.09, "high": 188.41, "low": 187.96, "tick": "no_change", "last_trade_price": 187.99, "last_trade_time": "2026-10-23T10:42:21", "percent_change": 2.72116, "prev_day_close": 183.01000213623}, {"option": "QQQ261218P00525000", "bid": 1.61, "bid_size": 246.0, "ask": 1.63, "ask_size": 249.0, "iv": 0.438, "open_interest": 5358.0, "volume": 3.0, "delta": -0.0329, "gamma": 0.0006, "vega": 0.207, "theta": -0.0778, "rho": -0.0357, "theo": 1.619, "change": -0.145, "open": 1.65, "high": 1.65, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-23T12:53:01", "percent_change": -8.30946, "prev_day_close": 1.74500000476837}, {"option": "QQQ261218C00529780", "bid": 179.57, "bid_size": 30.0, "ask": 183.03, "ask_size": 29.0, "iv": 0.4268, "open_interest": 278.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0006, "vega": 0.2174, "theta": -0.0804, "rho": 0.7804, "theo": 181.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.24, "last_trade_time": "2026-09-22T09:51:33", "percent_change": 0.0, "prev_day_close": 178.470001220703}, {"option": "QQQ261218P00529780", "bid": 1.71, "bid_size": 30.0, "ask": 1.73, "ask_size": 130.0, "iv": 0.4319, "open_interest": 1816.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0006, "vega": 0.2181, "theta": -0.0809, "rho": -0.0381, "theo": 1.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-20T10:04:45", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "QQQ261218C00530000", "bid": 179.39, "bid_size": 30.0, "ask": 182.81, "ask_size": 29.0, "iv": 0.4272, "open_interest": 2482.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0006, "vega": 0.2179, "theta": -0.0805, "rho": 0.7806, "theo": 181.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.09, "last_trade_time": "2026-10-22T14:45:28", "percent_change": 0.0, "prev_day_close": 178.264999389648}, {"option": "QQQ261218P00530000", "bid": 1.71, "bid_size": 273.0, "ask": 1.74, "ask_size": 400.0, "iv": 0.4316, "open_interest": 23685.0, "volume": 24.0, "delta": -0.0352, "gamma": 0.0006, "vega": 0.2187, "theta": -0.081, "rho": -0.0382, "theo": 1.7234, "change": -0.145, "open": 1.63, "high": 1.71, "low": 1.63, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-10-23T13:04:52", "percent_change": -7.81671, "prev_day_close": 1.85500001907349}, {"option": "QQQ261218C00534780", "bid": 174.72, "bid_size": 30.0, "ask": 178.17, "ask_size": 29.0, "iv": 0.4204, "open_interest": 694.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0007, "vega": 0.2297, "theta": -0.0838, "rho": 0.7853, "theo": 176.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.9, "last_trade_time": "2026-08-12T13:30:31", "percent_change": 0.0, "prev_day_close": 173.529998779297}, {"option": "QQQ261218P00534780", "bid": 1.82, "bid_size": 30.0, "ask": 1.85, "ask_size": 212.0, "iv": 0.4254, "open_interest": 1037.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0007, "vega": 0.2311, "theta": -0.0844, "rho": -0.0408, "theo": 1.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-10-22T15:35:15", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "QQQ261218C00535000", "bid": 174.54, "bid_size": 30.0, "ask": 177.96, "ask_size": 29.0, "iv": 0.421, "open_interest": 240.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0007, "vega": 0.2303, "theta": -0.0839, "rho": 0.7855, "theo": 176.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.06, "last_trade_time": "2026-10-22T12:50:14", "percent_change": 0.0, "prev_day_close": 173.340003967285}, {"option": "QQQ261218P00535000", "bid": 1.82, "bid_size": 102.0, "ask": 1.85, "ask_size": 301.0, "iv": 0.425, "open_interest": 8474.0, "volume": 3.0, "delta": -0.0377, "gamma": 0.0007, "vega": 0.2316, "theta": -0.0845, "rho": -0.0409, "theo": 1.8363, "change": -0.13, "open": 1.98, "high": 1.98, "low": 1.84, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-23T14:16:08", "percent_change": -6.56566, "prev_day_close": 1.98000001907349}, {"option": "QQQ261218C00539780", "bid": 170.65, "bid_size": 30.0, "ask": 173.07, "ask_size": 30.0, "iv": 0.4252, "open_interest": 1146.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0007, "vega": 0.2429, "theta": -0.0873, "rho": 0.79, "theo": 171.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.92, "last_trade_time": "2026-09-01T15:41:00", "percent_change": 0.0, "prev_day_close": 168.685005187988}, {"option": "QQQ261218P00539780", "bid": 1.94, "bid_size": 40.0, "ask": 1.97, "ask_size": 197.0, "iv": 0.419, "open_interest": 1821.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0007, "vega": 0.245, "theta": -0.0879, "rho": -0.0436, "theo": 1.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-22T10:57:38", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "QQQ261218C00540000", "bid": 171.24, "bid_size": 8.0, "ask": 173.08, "ask_size": 30.0, "iv": 0.4439, "open_interest": 4222.0, "volume": 2.0, "delta": 0.9593, "gamma": 0.0007, "vega": 0.2435, "theta": -0.0875, "rho": 0.7902, "theo": 171.4941, "change": 4.625, "open": 173.22, "high": 173.22, "low": 173.22, "tick": "down", "last_trade_price": 173.22, "last_trade_time": "2026-10-23T11:05:56", "percent_change": 2.74326, "prev_day_close": 168.595001220703}, {"option": "QQQ261218P00540000", "bid": 1.95, "bid_size": 246.0, "ask": 1.97, "ask_size": 302.0, "iv": 0.4187, "open_interest": 17619.0, "volume": 140.0, "delta": -0.0404, "gamma": 0.0008, "vega": 0.2456, "theta": -0.0881, "rho": -0.0437, "theo": 1.9575, "change": -0.15, "open": 1.98, "high": 2.02, "low": 1.8, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-23T14:17:58", "percent_change": -7.10901, "prev_day_close": 2.11000001430511}, {"option": "QQQ261218C00544780", "bid": 165.07, "bid_size": 30.0, "ask": 167.85, "ask_size": 30.0, "iv": 0.3949, "open_interest": 238.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0008, "vega": 0.257, "theta": -0.091, "rho": 0.7944, "theo": 166.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.89, "last_trade_time": "2026-06-29T09:42:13", "percent_change": 0.0, "prev_day_close": 164.059997558594}, {"option": "QQQ261218P00544780", "bid": 2.07, "bid_size": 38.0, "ask": 2.1, "ask_size": 186.0, "iv": 0.4124, "open_interest": 569.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0008, "vega": 0.2584, "theta": -0.0917, "rho": -0.0465, "theo": 2.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T10:57:55", "percent_change": 0.0, "prev_day_close": 2.24500000476837}, {"option": "QQQ261218C00545000", "bid": 166.08, "bid_size": 30.0, "ask": 166.94, "ask_size": 30.0, "iv": 0.4061, "open_interest": 1187.0, "volume": 20.0, "delta": 0.9564, "gamma": 0.0008, "vega": 0.2576, "theta": -0.0912, "rho": 0.7946, "theo": 166.6589, "change": 4.635, "open": 168.3, "high": 168.75, "low": 167.87, "tick": "up", "last_trade_price": 168.75, "last_trade_time": "2026-10-23T10:44:56", "percent_change": 2.82424, "prev_day_close": 164.11499786377}, {"option": "QQQ261218P00545000", "bid": 2.08, "bid_size": 30.0, "ask": 2.1, "ask_size": 295.0, "iv": 0.4122, "open_interest": 1862.0, "volume": 111.0, "delta": -0.0433, "gamma": 0.0008, "vega": 0.2588, "theta": -0.0918, "rho": -0.0466, "theo": 2.0887, "change": -0.305, "open": 2.3, "high": 2.3, "low": 1.94, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-10-23T11:32:54", "percent_change": -13.5857, "prev_day_close": 2.24500000476837}, {"option": "QQQ261218C00549780", "bid": 161.0, "bid_size": 30.0, "ask": 162.55, "ask_size": 30.0, "iv": 0.3955, "open_interest": 3010.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0008, "vega": 0.2718, "theta": -0.0948, "rho": 0.7985, "theo": 162.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.22, "last_trade_time": "2026-08-12T15:54:30", "percent_change": 0.0, "prev_day_close": 159.275001525879}, {"option": "QQQ261218P00549780", "bid": 2.21, "bid_size": 201.0, "ask": 2.24, "ask_size": 234.0, "iv": 0.4061, "open_interest": 415.0, "volume": 1.0, "delta": -0.0463, "gamma": 0.0009, "vega": 0.273, "theta": -0.0956, "rho": -0.0499, "theo": 2.2242, "change": -0.225, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-10-23T10:12:28", "percent_change": -9.39457, "prev_day_close": 2.39499998092651}, {"option": "QQQ261218C00550000", "bid": 161.3, "bid_size": 8.0, "ask": 162.02, "ask_size": 30.0, "iv": 0.3987, "open_interest": 3629.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0009, "vega": 0.2725, "theta": -0.095, "rho": 0.7987, "theo": 161.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.12, "last_trade_time": "2026-10-22T12:32:19", "percent_change": 0.0, "prev_day_close": 158.549995422363}, {"option": "QQQ261218P00550000", "bid": 2.22, "bid_size": 198.0, "ask": 2.24, "ask_size": 330.0, "iv": 0.4059, "open_interest": 29230.0, "volume": 260.0, "delta": -0.0464, "gamma": 0.0009, "vega": 0.2736, "theta": -0.0957, "rho": -0.05, "theo": 2.2291, "change": -0.175, "open": 2.36, "high": 2.47, "low": 2.05, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-10-23T14:23:37", "percent_change": -7.27651, "prev_day_close": 2.40500009059906}, {"option": "QQQ261218C00554780", "bid": 156.41, "bid_size": 30.0, "ask": 158.54, "ask_size": 30.0, "iv": 0.4083, "open_interest": 151.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0009, "vega": 0.2874, "theta": -0.0988, "rho": 0.8024, "theo": 157.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.0, "last_trade_time": "2026-09-21T15:38:01", "percent_change": 0.0, "prev_day_close": 154.459999084473}, {"option": "QQQ261218P00554780", "bid": 2.36, "bid_size": 38.0, "ask": 2.39, "ask_size": 177.0, "iv": 0.3997, "open_interest": 3906.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0009, "vega": 0.2885, "theta": -0.0996, "rho": -0.0535, "theo": 2.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-22T15:32:38", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "QQQ261218C00555000", "bid": 156.32, "bid_size": 30.0, "ask": 157.34, "ask_size": 30.0, "iv": 0.3926, "open_interest": 284.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0009, "vega": 0.2881, "theta": -0.099, "rho": 0.8026, "theo": 157.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.28, "last_trade_time": "2026-10-16T13:11:25", "percent_change": 0.0, "prev_day_close": 154.430000305176}, {"option": "QQQ261218P00555000", "bid": 2.37, "bid_size": 30.0, "ask": 2.39, "ask_size": 18.0, "iv": 0.3996, "open_interest": 9921.0, "volume": 16.0, "delta": -0.0498, "gamma": 0.0009, "vega": 0.2892, "theta": -0.0998, "rho": -0.0536, "theo": 2.3819, "change": -0.18, "open": 2.42, "high": 2.43, "low": 2.25, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-10-23T14:21:17", "percent_change": -7.03125, "prev_day_close": 2.55999994277954}, {"option": "QQQ261218C00559780", "bid": 151.63, "bid_size": 4.0, "ask": 153.72, "ask_size": 30.0, "iv": 0.4016, "open_interest": 119.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.001, "vega": 0.3036, "theta": -0.1029, "rho": 0.806, "theo": 152.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.63, "last_trade_time": "2026-10-12T10:33:26", "percent_change": 0.0, "prev_day_close": 149.619995117188}, {"option": "QQQ261218P00559780", "bid": 2.52, "bid_size": 58.0, "ask": 2.55, "ask_size": 265.0, "iv": 0.3934, "open_interest": 469.0, "volume": 10.0, "delta": -0.0533, "gamma": 0.001, "vega": 0.3051, "theta": -0.1038, "rho": -0.0574, "theo": 2.5374, "change": -0.185, "open": 2.45, "high": 2.6, "low": 2.45, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-23T13:52:34", "percent_change": -6.76417, "prev_day_close": 2.73500001430511}, {"option": "QQQ261218C00560000", "bid": 151.7, "bid_size": 8.0, "ask": 152.4, "ask_size": 30.0, "iv": 0.387, "open_interest": 876.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.001, "vega": 0.3043, "theta": -0.1031, "rho": 0.8061, "theo": 152.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.65, "last_trade_time": "2026-10-22T13:50:27", "percent_change": 0.0, "prev_day_close": 148.959999084473}, {"option": "QQQ261218P00560000", "bid": 2.53, "bid_size": 30.0, "ask": 2.56, "ask_size": 399.0, "iv": 0.3932, "open_interest": 14051.0, "volume": 34.0, "delta": -0.0534, "gamma": 0.001, "vega": 0.3059, "theta": -0.104, "rho": -0.0576, "theo": 2.5448, "change": -0.21, "open": 2.68, "high": 2.83, "low": 2.4, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-23T13:07:00", "percent_change": -7.66423, "prev_day_close": 2.74000000953674}, {"option": "QQQ261218C00564780", "bid": 146.83, "bid_size": 4.0, "ask": 148.74, "ask_size": 30.0, "iv": 0.3917, "open_interest": 513.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0011, "vega": 0.3208, "theta": -0.1072, "rho": 0.8093, "theo": 147.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 187.83, "last_trade_time": "2026-10-08T15:34:34", "percent_change": 0.0, "prev_day_close": 144.905006408691}, {"option": "QQQ261218P00564780", "bid": 2.69, "bid_size": 105.0, "ask": 2.73, "ask_size": 184.0, "iv": 0.3873, "open_interest": 1063.0, "volume": 4.0, "delta": -0.0572, "gamma": 0.0011, "vega": 0.3235, "theta": -0.1081, "rho": -0.0614, "theo": 2.713, "change": 0.025, "open": 2.88, "high": 2.95, "low": 2.88, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-10-23T09:34:20", "percent_change": 0.854698, "prev_day_close": 2.92500007152557}, {"option": "QQQ261218C00565000", "bid": 146.9, "bid_size": 8.0, "ask": 147.61, "ask_size": 30.0, "iv": 0.381, "open_interest": 602.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0011, "vega": 0.3216, "theta": -0.1074, "rho": 0.8094, "theo": 147.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.41, "last_trade_time": "2026-10-15T10:53:05", "percent_change": 0.0, "prev_day_close": 144.875}, {"option": "QQQ261218P00565000", "bid": 2.7, "bid_size": 83.0, "ask": 2.74, "ask_size": 380.0, "iv": 0.3871, "open_interest": 4385.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0011, "vega": 0.3244, "theta": -0.1083, "rho": -0.0616, "theo": 2.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-10-22T15:40:28", "percent_change": 0.0, "prev_day_close": 2.93500006198883}, {"option": "QQQ261218C00569780", "bid": 142.06, "bid_size": 4.0, "ask": 143.94, "ask_size": 30.0, "iv": 0.3852, "open_interest": 866.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0011, "vega": 0.3392, "theta": -0.1117, "rho": 0.8122, "theo": 142.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.61, "last_trade_time": "2026-09-15T12:48:47", "percent_change": 0.0, "prev_day_close": 140.145004272461}, {"option": "QQQ261218P00569780", "bid": 2.89, "bid_size": 246.0, "ask": 2.92, "ask_size": 223.0, "iv": 0.3811, "open_interest": 930.0, "volume": 50.0, "delta": -0.0614, "gamma": 0.0012, "vega": 0.3415, "theta": -0.1126, "rho": -0.0657, "theo": 2.9037, "change": -0.46, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-10-23T10:58:54", "percent_change": -14.6965, "prev_day_close": 3.12999999523163}, {"option": "QQQ261218C00570000", "bid": 142.09, "bid_size": 30.0, "ask": 142.86, "ask_size": 30.0, "iv": 0.3755, "open_interest": 3083.0, "volume": 1.0, "delta": 0.9383, "gamma": 0.0011, "vega": 0.34, "theta": -0.1119, "rho": 0.8123, "theo": 142.6508, "change": 4.04, "open": 143.45, "high": 143.45, "low": 143.45, "tick": "up", "last_trade_price": 143.45, "last_trade_time": "2026-10-23T10:40:04", "percent_change": 2.89792, "prev_day_close": 139.410003662109}, {"option": "QQQ261218P00570000", "bid": 2.9, "bid_size": 246.0, "ask": 2.93, "ask_size": 341.0, "iv": 0.3809, "open_interest": 15535.0, "volume": 84.0, "delta": -0.0616, "gamma": 0.0012, "vega": 0.3423, "theta": -0.1128, "rho": -0.0659, "theo": 2.9125, "change": -0.18, "open": 3.09, "high": 3.23, "low": 2.69, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-10-23T13:40:13", "percent_change": -5.73248, "prev_day_close": 3.13999998569488}, {"option": "QQQ261218C00574780", "bid": 137.31, "bid_size": 4.0, "ask": 139.34, "ask_size": 30.0, "iv": 0.3811, "open_interest": 262.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0012, "vega": 0.3588, "theta": -0.1163, "rho": 0.8146, "theo": 138.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.44, "last_trade_time": "2026-10-14T14:51:37", "percent_change": 0.0, "prev_day_close": 135.400001525879}, {"option": "QQQ261218P00574780", "bid": 3.09, "bid_size": 31.0, "ask": 3.12, "ask_size": 15.0, "iv": 0.3752, "open_interest": 1836.0, "volume": 1.0, "delta": -0.066, "gamma": 0.0012, "vega": 0.3606, "theta": -0.1173, "rho": -0.0705, "theo": 3.1099, "change": -0.22, "open": 3.14, "high": 3.14, "low": 3.14, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-10-23T14:17:37", "percent_change": -6.54762, "prev_day_close": 3.36000001430512}, {"option": "QQQ261218C00575000", "bid": 137.46, "bid_size": 30.0, "ask": 138.17, "ask_size": 30.0, "iv": 0.3726, "open_interest": 337.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0012, "vega": 0.3596, "theta": -0.1165, "rho": 0.8147, "theo": 137.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.44, "last_trade_time": "2026-10-16T15:58:13", "percent_change": 0.0, "prev_day_close": 134.659996032715}, {"option": "QQQ261218P00575000", "bid": 3.1, "bid_size": 240.0, "ask": 3.13, "ask_size": 227.0, "iv": 0.3748, "open_interest": 20249.0, "volume": 1.0, "delta": -0.0662, "gamma": 0.0012, "vega": 0.3614, "theta": -0.1175, "rho": -0.0708, "theo": 3.1193, "change": -0.48, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-10-23T12:13:45", "percent_change": -14.2433, "prev_day_close": 3.37000000476837}, {"option": "QQQ261218C00579780", "bid": 131.54, "bid_size": 30.0, "ask": 134.57, "ask_size": 30.0, "iv": 0.3607, "open_interest": 338.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0013, "vega": 0.3792, "theta": -0.1211, "rho": 0.8166, "theo": 133.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.81, "last_trade_time": "2026-08-07T10:42:18", "percent_change": 0.0, "prev_day_close": 130.675003051758}, {"option": "QQQ261218P00579780", "bid": 3.31, "bid_size": 70.0, "ask": 3.35, "ask_size": 104.0, "iv": 0.369, "open_interest": 1447.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0013, "vega": 0.3809, "theta": -0.1222, "rho": -0.0758, "theo": 3.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.64, "last_trade_time": "2026-10-22T15:40:01", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "QQQ261218C00580000", "bid": 132.91, "bid_size": 8.0, "ask": 133.46, "ask_size": 30.0, "iv": 0.3691, "open_interest": 1419.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0013, "vega": 0.3802, "theta": -0.1213, "rho": 0.8167, "theo": 133.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.82, "last_trade_time": "2026-10-22T15:37:10", "percent_change": 0.0, "prev_day_close": 130.675003051758}, {"option": "QQQ261218P00580000", "bid": 3.33, "bid_size": 270.0, "ask": 3.36, "ask_size": 323.0, "iv": 0.3688, "open_interest": 26044.0, "volume": 90.0, "delta": -0.0712, "gamma": 0.0013, "vega": 0.3818, "theta": -0.1224, "rho": -0.076, "theo": 3.3431, "change": -0.26, "open": 3.7, "high": 3.7, "low": 3.06, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-23T14:23:37", "percent_change": -7.20222, "prev_day_close": 3.61000001430512}, {"option": "QQQ261218C00584780", "bid": 127.86, "bid_size": 4.0, "ask": 129.04, "ask_size": 30.0, "iv": 0.3582, "open_interest": 2899.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0014, "vega": 0.4005, "theta": -0.126, "rho": 0.8182, "theo": 128.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.05, "last_trade_time": "2026-09-22T11:19:16", "percent_change": 0.0, "prev_day_close": 125.965000152588}, {"option": "QQQ261218P00584780", "bid": 3.56, "bid_size": 195.0, "ask": 3.59, "ask_size": 167.0, "iv": 0.363, "open_interest": 1194.0, "volume": 1.0, "delta": -0.0763, "gamma": 0.0014, "vega": 0.4028, "theta": -0.1272, "rho": -0.0816, "theo": 3.5746, "change": -0.17, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-23T09:50:12", "percent_change": -4.39277, "prev_day_close": 3.87000000476837}, {"option": "QQQ261218C00585000", "bid": 127.92, "bid_size": 8.0, "ask": 128.62, "ask_size": 30.0, "iv": 0.3586, "open_interest": 693.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0014, "vega": 0.4015, "theta": -0.1262, "rho": 0.8182, "theo": 128.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.65, "last_trade_time": "2026-10-22T12:52:17", "percent_change": 0.0, "prev_day_close": 125.904998779297}, {"option": "QQQ261218P00585000", "bid": 3.57, "bid_size": 50.0, "ask": 3.6, "ask_size": 302.0, "iv": 0.3627, "open_interest": 13501.0, "volume": 33.0, "delta": -0.0765, "gamma": 0.0014, "vega": 0.4038, "theta": -0.1274, "rho": -0.0818, "theo": 3.5857, "change": -0.295, "open": 3.56, "high": 3.58, "low": 3.56, "tick": "no_change", "last_trade_price": 3.58, "last_trade_time": "2026-10-23T10:14:23", "percent_change": -7.6129, "prev_day_close": 3.875}, {"option": "QQQ261218C00589780", "bid": 123.13, "bid_size": 30.0, "ask": 124.3, "ask_size": 30.0, "iv": 0.352, "open_interest": 1383.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0015, "vega": 0.423, "theta": -0.1312, "rho": 0.8193, "theo": 123.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.69, "last_trade_time": "2026-09-23T09:47:13", "percent_change": 0.0, "prev_day_close": 120.685001373291}, {"option": "QQQ261218P00589780", "bid": 3.82, "bid_size": 30.0, "ask": 3.86, "ask_size": 216.0, "iv": 0.3571, "open_interest": 1117.0, "volume": 2.0, "delta": -0.0821, "gamma": 0.0015, "vega": 0.427, "theta": -0.1324, "rho": -0.0873, "theo": 3.8377, "change": -0.205, "open": 3.81, "high": 3.95, "low": 3.81, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-23T10:30:01", "percent_change": -4.93381, "prev_day_close": 4.15499997138977}, {"option": "QQQ261218C00590000", "bid": 123.22, "bid_size": 8.0, "ask": 123.96, "ask_size": 30.0, "iv": 0.3534, "open_interest": 1864.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0015, "vega": 0.424, "theta": -0.1314, "rho": 0.8194, "theo": 123.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 130.46, "last_trade_time": "2026-10-22T09:30:37", "percent_change": 0.0, "prev_day_close": 120.63500213623}, {"option": "QQQ261218P00590000", "bid": 3.83, "bid_size": 228.0, "ask": 3.87, "ask_size": 282.0, "iv": 0.357, "open_interest": 23994.0, "volume": 1949.0, "delta": -0.0824, "gamma": 0.0015, "vega": 0.4281, "theta": -0.1327, "rho": -0.0875, "theo": 3.8498, "change": -0.31, "open": 4.29, "high": 4.31, "low": 3.51, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-10-23T14:27:28", "percent_change": -7.43405, "prev_day_close": 4.16999983787537}, {"option": "QQQ261218C00594780", "bid": 118.73, "bid_size": 30.0, "ask": 119.64, "ask_size": 30.0, "iv": 0.3499, "open_interest": 153.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0016, "vega": 0.4469, "theta": -0.1364, "rho": 0.8198, "theo": 119.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.86, "last_trade_time": "2026-09-25T11:11:42", "percent_change": 0.0, "prev_day_close": 115.809997558594}, {"option": "QQQ261218P00594780", "bid": 4.11, "bid_size": 34.0, "ask": 4.14, "ask_size": 71.0, "iv": 0.3514, "open_interest": 3541.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0016, "vega": 0.4497, "theta": -0.1378, "rho": -0.0936, "theo": 4.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.51, "last_trade_time": "2026-10-22T15:40:01", "percent_change": 0.0, "prev_day_close": 4.47000002861023}, {"option": "QQQ261218C00595000", "bid": 118.63, "bid_size": 30.0, "ask": 119.31, "ask_size": 30.0, "iv": 0.3494, "open_interest": 386.0, "volume": 2.0, "delta": 0.9116, "gamma": 0.0016, "vega": 0.448, "theta": -0.1367, "rho": 0.8198, "theo": 119.0406, "change": 1.635, "open": 117.56, "high": 117.56, "low": 117.56, "tick": "down", "last_trade_price": 117.56, "last_trade_time": "2026-10-23T09:54:50", "percent_change": 1.4104, "prev_day_close": 115.924999237061}, {"option": "QQQ261218P00595000", "bid": 4.12, "bid_size": 234.0, "ask": 4.16, "ask_size": 280.0, "iv": 0.351, "open_interest": 6671.0, "volume": 114.0, "delta": -0.0887, "gamma": 0.0016, "vega": 0.4507, "theta": -0.1381, "rho": -0.0939, "theo": 4.1387, "change": -0.225, "open": 4.6, "high": 4.6, "low": 4.16, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-10-23T13:38:25", "percent_change": -5.01672, "prev_day_close": 4.48499989509582}, {"option": "QQQ261218C00599780", "bid": 113.86, "bid_size": 4.0, "ask": 114.98, "ask_size": 30.0, "iv": 0.3416, "open_interest": 1428.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0018, "vega": 0.4722, "theta": -0.1419, "rho": 0.8196, "theo": 114.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.02, "last_trade_time": "2026-10-14T14:51:15", "percent_change": 0.0, "prev_day_close": 111.174999237061}, {"option": "QQQ261218P00599780", "bid": 4.42, "bid_size": 129.0, "ask": 4.46, "ask_size": 224.0, "iv": 0.3455, "open_interest": 2816.0, "volume": 12.0, "delta": -0.0952, "gamma": 0.0018, "vega": 0.4747, "theta": -0.1434, "rho": -0.1008, "theo": 4.4373, "change": -0.65, "open": 4.92, "high": 4.92, "low": 4.16, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-10-23T11:18:58", "percent_change": -13.5135, "prev_day_close": 4.80999994277954}, {"option": "QQQ261218C00600000", "bid": 113.88, "bid_size": 30.0, "ask": 114.64, "ask_size": 42.0, "iv": 0.3426, "open_interest": 6346.0, "volume": 27.0, "delta": 0.9048, "gamma": 0.0018, "vega": 0.4734, "theta": -0.1422, "rho": 0.8196, "theo": 114.3855, "change": 5.07, "open": 113.63, "high": 116.33, "low": 113.63, "tick": "up", "last_trade_price": 116.33, "last_trade_time": "2026-10-23T10:50:21", "percent_change": 4.55689, "prev_day_close": 111.26000213623}, {"option": "QQQ261218P00600000", "bid": 4.43, "bid_size": 162.0, "ask": 4.47, "ask_size": 238.0, "iv": 0.3453, "open_interest": 44723.0, "volume": 1260.0, "delta": -0.0956, "gamma": 0.0018, "vega": 0.4758, "theta": -0.1437, "rho": -0.1011, "theo": 4.4517, "change": -0.34, "open": 4.83, "high": 5.02, "low": 4.05, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-10-23T14:31:53", "percent_change": -7.05395, "prev_day_close": 4.82000017166138}, {"option": "QQQ261218C00604780", "bid": 109.22, "bid_size": 30.0, "ask": 110.26, "ask_size": 30.0, "iv": 0.3353, "open_interest": 702.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0019, "vega": 0.4984, "theta": -0.1475, "rho": 0.8188, "theo": 109.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.21, "last_trade_time": "2026-10-08T15:34:34", "percent_change": 0.0, "prev_day_close": 106.584999084473}, {"option": "QQQ261218P00604780", "bid": 4.75, "bid_size": 45.0, "ask": 4.8, "ask_size": 146.0, "iv": 0.3398, "open_interest": 1111.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0019, "vega": 0.501, "theta": -0.1491, "rho": -0.1086, "theo": 4.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-10-22T15:51:54", "percent_change": 0.0, "prev_day_close": 5.17999982833862}, {"option": "QQQ261218C00605000", "bid": 109.44, "bid_size": 30.0, "ask": 110.03, "ask_size": 30.0, "iv": 0.3391, "open_interest": 3486.0, "volume": 2.0, "delta": 0.8975, "gamma": 0.0019, "vega": 0.4996, "theta": -0.1478, "rho": 0.8187, "theo": 109.7584, "change": 4.845, "open": 111.55, "high": 111.55, "low": 111.55, "tick": "no_change", "last_trade_price": 111.55, "last_trade_time": "2026-10-23T11:58:07", "percent_change": 4.54055, "prev_day_close": 106.705001831055}, {"option": "QQQ261218P00605000", "bid": 4.77, "bid_size": 247.0, "ask": 4.81, "ask_size": 248.0, "iv": 0.3396, "open_interest": 18711.0, "volume": 88.0, "delta": -0.1029, "gamma": 0.0019, "vega": 0.5019, "theta": -0.1493, "rho": -0.1089, "theo": 4.7883, "change": -0.265, "open": 5.28, "high": 5.38, "low": 4.39, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-10-23T13:29:32", "percent_change": -5.10106, "prev_day_close": 5.1949999332428}, {"option": "QQQ261218C00609780", "bid": 104.64, "bid_size": 30.0, "ask": 105.65, "ask_size": 30.0, "iv": 0.33, "open_interest": 900.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.002, "vega": 0.5256, "theta": -0.1533, "rho": 0.8173, "theo": 105.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.8, "last_trade_time": "2026-10-07T15:37:49", "percent_change": 0.0, "prev_day_close": 102.025001525879}, {"option": "QQQ261218P00609780", "bid": 5.13, "bid_size": 30.0, "ask": 5.17, "ask_size": 238.0, "iv": 0.3342, "open_interest": 1445.0, "volume": 29.0, "delta": -0.1107, "gamma": 0.002, "vega": 0.5299, "theta": -0.155, "rho": -0.1167, "theo": 5.1472, "change": -0.4, "open": 5.3, "high": 5.31, "low": 4.85, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-10-23T14:23:53", "percent_change": -7.15564, "prev_day_close": 5.59000015258789}, {"option": "QQQ261218C00610000", "bid": 104.57, "bid_size": 51.0, "ask": 105.3, "ask_size": 30.0, "iv": 0.3296, "open_interest": 5468.0, "volume": 24.0, "delta": 0.8895, "gamma": 0.002, "vega": 0.5268, "theta": -0.1536, "rho": 0.8172, "theo": 105.1617, "change": 1.09, "open": 104.25, "high": 104.3, "low": 103.24, "tick": "down", "last_trade_price": 103.24, "last_trade_time": "2026-10-23T10:27:41", "percent_change": 1.06706, "prev_day_close": 102.149997711182}, {"option": "QQQ261218P00610000", "bid": 5.14, "bid_size": 276.0, "ask": 5.19, "ask_size": 312.0, "iv": 0.334, "open_interest": 30341.0, "volume": 3105.0, "delta": -0.111, "gamma": 0.002, "vega": 0.5313, "theta": -0.1553, "rho": -0.1171, "theo": 5.1643, "change": -0.43, "open": 5.65, "high": 5.84, "low": 4.73, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-10-23T14:10:24", "percent_change": -7.67857, "prev_day_close": 5.59999990463257}, {"option": "QQQ261218C00615000", "bid": 100.03, "bid_size": 30.0, "ask": 100.8, "ask_size": 30.0, "iv": 0.3251, "open_interest": 6950.0, "volume": 6.0, "delta": 0.8809, "gamma": 0.0022, "vega": 0.5555, "theta": -0.1595, "rho": 0.815, "theo": 100.5981, "change": 2.375, "open": 101.92, "high": 102.32, "low": 100.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-10-23T13:10:14", "percent_change": 2.43278, "prev_day_close": 97.625}, {"option": "QQQ261218P00615000", "bid": 5.55, "bid_size": 44.0, "ask": 5.59, "ask_size": 252.0, "iv": 0.3284, "open_interest": 13397.0, "volume": 100.0, "delta": -0.1198, "gamma": 0.0022, "vega": 0.5595, "theta": -0.1614, "rho": -0.1256, "theo": 5.5719, "change": -0.31, "open": 6.08, "high": 6.27, "low": 5.13, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-10-23T13:29:23", "percent_change": -5.12397, "prev_day_close": 6.05000019073486}, {"option": "QQQ261218C00620000", "bid": 95.49, "bid_size": 51.0, "ask": 96.2, "ask_size": 30.0, "iv": 0.319, "open_interest": 6923.0, "volume": 29.0, "delta": 0.8716, "gamma": 0.0023, "vega": 0.5857, "theta": -0.1655, "rho": 0.8117, "theo": 96.0711, "change": 2.79, "open": 95.17, "high": 98.77, "low": 95.17, "tick": "no_change", "last_trade_price": 96.66, "last_trade_time": "2026-10-23T11:44:47", "percent_change": 2.9722, "prev_day_close": 93.8699989318848}, {"option": "QQQ261218P00620000", "bid": 5.98, "bid_size": 185.0, "ask": 6.03, "ask_size": 31.0, "iv": 0.323, "open_interest": 56463.0, "volume": 874.0, "delta": -0.1292, "gamma": 0.0024, "vega": 0.5891, "theta": -0.1675, "rho": -0.1354, "theo": 6.0154, "change": -0.49, "open": 6.59, "high": 6.74, "low": 5.5, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-10-23T14:13:24", "percent_change": -7.50383, "prev_day_close": 6.52999997138977}, {"option": "QQQ261218C00625000", "bid": 91.07, "bid_size": 30.0, "ask": 91.82, "ask_size": 30.0, "iv": 0.3152, "open_interest": 2321.0, "volume": 12.0, "delta": 0.8615, "gamma": 0.0025, "vega": 0.6168, "theta": -0.1716, "rho": 0.8075, "theo": 91.5848, "change": 3.6, "open": 90.74, "high": 93.13, "low": 90.68, "tick": "down", "last_trade_price": 93.03, "last_trade_time": "2026-10-23T10:49:10", "percent_change": 4.02549, "prev_day_close": 89.4300003051758}, {"option": "QQQ261218P00625000", "bid": 6.47, "bid_size": 51.0, "ask": 6.52, "ask_size": 289.0, "iv": 0.3175, "open_interest": 12221.0, "volume": 161.0, "delta": -0.1395, "gamma": 0.0025, "vega": 0.6203, "theta": -0.1738, "rho": -0.1457, "theo": 6.4989, "change": -0.425, "open": 7.16, "high": 7.16, "low": 5.9, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-10-23T13:53:14", "percent_change": -6.0241, "prev_day_close": 7.0550000667572}, {"option": "QQQ261218C00630000", "bid": 86.6, "bid_size": 30.0, "ask": 87.32, "ask_size": 30.0, "iv": 0.3094, "open_interest": 2725.0, "volume": 51.0, "delta": 0.8506, "gamma": 0.0027, "vega": 0.6485, "theta": -0.1778, "rho": 0.8025, "theo": 87.1423, "change": 4.0, "open": 86.27, "high": 88.99, "low": 85.45, "tick": "down", "last_trade_price": 88.38, "last_trade_time": "2026-10-23T11:06:45", "percent_change": 4.74046, "prev_day_close": 84.3800010681152}, {"option": "QQQ261218P00630000", "bid": 7.0, "bid_size": 30.0, "ask": 7.05, "ask_size": 306.0, "iv": 0.3122, "open_interest": 14710.0, "volume": 379.0, "delta": -0.1506, "gamma": 0.0027, "vega": 0.6545, "theta": -0.1801, "rho": -0.1563, "theo": 7.0278, "change": -0.565, "open": 7.63, "high": 7.94, "low": 6.43, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-10-23T14:29:16", "percent_change": -7.40984, "prev_day_close": 7.625}, {"option": "QQQ261218C00635000", "bid": 82.19, "bid_size": 45.0, "ask": 82.94, "ask_size": 39.0, "iv": 0.3042, "open_interest": 1813.0, "volume": 24.0, "delta": 0.8388, "gamma": 0.0029, "vega": 0.6816, "theta": -0.1839, "rho": 0.7965, "theo": 82.7473, "change": 3.94, "open": 81.9, "high": 84.12, "low": 81.12, "tick": "up", "last_trade_price": 83.87, "last_trade_time": "2026-10-23T10:49:29", "percent_change": 4.92931, "prev_day_close": 79.9300003051758}, {"option": "QQQ261218P00635000", "bid": 7.58, "bid_size": 30.0, "ask": 7.63, "ask_size": 302.0, "iv": 0.3068, "open_interest": 7458.0, "volume": 387.0, "delta": -0.1626, "gamma": 0.0029, "vega": 0.6859, "theta": -0.1865, "rho": -0.1685, "theo": 7.608, "change": -0.585, "open": 8.36, "high": 8.64, "low": 7.0, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-10-23T14:14:52", "percent_change": -7.08662, "prev_day_close": 8.25500011444092}, {"option": "QQQ261218C00640000", "bid": 77.88, "bid_size": 46.0, "ask": 78.57, "ask_size": 30.0, "iv": 0.2992, "open_interest": 3746.0, "volume": 41.0, "delta": 0.8261, "gamma": 0.0031, "vega": 0.7158, "theta": -0.1901, "rho": 0.7891, "theo": 78.4048, "change": 2.215, "open": 74.64, "high": 79.63, "low": 74.64, "tick": "down", "last_trade_price": 77.88, "last_trade_time": "2026-10-23T13:42:54", "percent_change": 2.92738, "prev_day_close": 75.6650009155274}, {"option": "QQQ261218P00640000", "bid": 8.21, "bid_size": 123.0, "ask": 8.26, "ask_size": 275.0, "iv": 0.3016, "open_interest": 30189.0, "volume": 675.0, "delta": -0.1755, "gamma": 0.0031, "vega": 0.7198, "theta": -0.1928, "rho": -0.1812, "theo": 8.2386, "change": -0.635, "open": 8.97, "high": 9.22, "low": 7.54, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-10-23T14:29:16", "percent_change": -7.12283, "prev_day_close": 8.91499996185303}, {"option": "QQQ261218C00645000", "bid": 73.77, "bid_size": 42.0, "ask": 74.32, "ask_size": 44.0, "iv": 0.2956, "open_interest": 3382.0, "volume": 32.0, "delta": 0.8123, "gamma": 0.0033, "vega": 0.7502, "theta": -0.1962, "rho": 0.7806, "theo": 74.1199, "change": 2.045, "open": 73.07, "high": 75.54, "low": 72.33, "tick": "down", "last_trade_price": 73.47, "last_trade_time": "2026-10-23T13:27:14", "percent_change": 2.86314, "prev_day_close": 71.4250030517578}, {"option": "QQQ261218P00645000", "bid": 8.88, "bid_size": 92.0, "ask": 8.95, "ask_size": 172.0, "iv": 0.2966, "open_interest": 30792.0, "volume": 642.0, "delta": -0.1893, "gamma": 0.0033, "vega": 0.7551, "theta": -0.199, "rho": -0.1945, "theo": 8.918, "change": -0.71, "open": 9.44, "high": 10.07, "low": 8.31, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-10-23T14:22:41", "percent_change": -7.3499, "prev_day_close": 9.65999984741211}, {"option": "QQQ261218C00650000", "bid": 69.61, "bid_size": 45.0, "ask": 69.99, "ask_size": 30.0, "iv": 0.2903, "open_interest": 7375.0, "volume": 7.0, "delta": 0.7976, "gamma": 0.0035, "vega": 0.7848, "theta": -0.2021, "rho": 0.7711, "theo": 69.8966, "change": 2.24, "open": 68.09, "high": 71.37, "low": 68.09, "tick": "no_change", "last_trade_price": 69.51, "last_trade_time": "2026-10-23T13:10:50", "percent_change": 3.32986, "prev_day_close": 67.2700004577637}, {"option": "QQQ261218P00650000", "bid": 9.64, "bid_size": 30.0, "ask": 9.7, "ask_size": 149.0, "iv": 0.2915, "open_interest": 40731.0, "volume": 2675.0, "delta": -0.2046, "gamma": 0.0035, "vega": 0.7912, "theta": -0.2053, "rho": -0.2092, "theo": 9.6823, "change": -0.72, "open": 10.23, "high": 10.8, "low": 8.85, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-10-23T14:31:46", "percent_change": -6.87679, "prev_day_close": 10.4700002670288}, {"option": "QQQ261218C00655000", "bid": 65.23, "bid_size": 44.0, "ask": 65.89, "ask_size": 30.0, "iv": 0.2843, "open_interest": 1405.0, "volume": 2.0, "delta": 0.7817, "gamma": 0.0037, "vega": 0.8202, "theta": -0.2078, "rho": 0.7599, "theo": 65.7403, "change": 3.995, "open": 67.19, "high": 67.19, "low": 67.14, "tick": "down", "last_trade_price": 67.14, "last_trade_time": "2026-10-23T10:50:06", "percent_change": 6.32671, "prev_day_close": 63.1450004577637}, {"option": "QQQ261218P00655000", "bid": 10.45, "bid_size": 54.0, "ask": 10.53, "ask_size": 169.0, "iv": 0.2866, "open_interest": 27030.0, "volume": 286.0, "delta": -0.2206, "gamma": 0.0038, "vega": 0.8246, "theta": -0.2112, "rho": -0.2251, "theo": 10.4936, "change": -0.805, "open": 11.53, "high": 11.71, "low": 9.67, "tick": "down", "last_trade_price": 10.56, "last_trade_time": "2026-10-23T14:31:15", "percent_change": -7.08315, "prev_day_close": 11.3650002479553}, {"option": "QQQ261218C00660000", "bid": 61.15, "bid_size": 95.0, "ask": 61.75, "ask_size": 27.0, "iv": 0.279, "open_interest": 14722.0, "volume": 50.0, "delta": 0.7646, "gamma": 0.0039, "vega": 0.8554, "theta": -0.2132, "rho": 0.7473, "theo": 61.6579, "change": 2.215, "open": 60.13, "high": 63.43, "low": 60.13, "tick": "down", "last_trade_price": 61.56, "last_trade_time": "2026-10-23T14:32:34", "percent_change": 3.73241, "prev_day_close": 59.3449993133545}, {"option": "QQQ261218P00660000", "bid": 11.36, "bid_size": 30.0, "ask": 11.41, "ask_size": 18.0, "iv": 0.2816, "open_interest": 31454.0, "volume": 845.0, "delta": -0.238, "gamma": 0.004, "vega": 0.8602, "theta": -0.217, "rho": -0.2405, "theo": 11.388, "change": -0.91, "open": 12.18, "high": 13.02, "low": 10.46, "tick": "down", "last_trade_price": 11.41, "last_trade_time": "2026-10-23T14:33:06", "percent_change": -7.38636, "prev_day_close": 12.3200001716614}, {"option": "QQQ261218C00665000", "bid": 57.27, "bid_size": 47.0, "ask": 57.73, "ask_size": 30.0, "iv": 0.275, "open_interest": 2314.0, "volume": 14.0, "delta": 0.7463, "gamma": 0.0042, "vega": 0.8896, "theta": -0.2183, "rho": 0.7335, "theo": 57.6546, "change": 3.29, "open": 55.25, "high": 58.96, "low": 55.25, "tick": "down", "last_trade_price": 58.71, "last_trade_time": "2026-10-23T12:36:41", "percent_change": 5.93648, "prev_day_close": 55.4200000762939}, {"option": "QQQ261218P00665000", "bid": 12.34, "bid_size": 116.0, "ask": 12.4, "ask_size": 129.0, "iv": 0.2768, "open_interest": 9001.0, "volume": 436.0, "delta": -0.2567, "gamma": 0.0042, "vega": 0.8966, "theta": -0.2224, "rho": -0.2581, "theo": 12.3666, "change": -0.92, "open": 13.67, "high": 13.74, "low": 11.73, "tick": "no_change", "last_trade_price": 12.45, "last_trade_time": "2026-10-23T14:31:31", "percent_change": -6.88108, "prev_day_close": 13.3700003623962}, {"option": "QQQ261218C00670000", "bid": 53.59, "bid_size": 68.0, "ask": 53.81, "ask_size": 30.0, "iv": 0.2715, "open_interest": 4659.0, "volume": 115.0, "delta": 0.7268, "gamma": 0.0044, "vega": 0.9236, "theta": -0.223, "rho": 0.718, "theo": 53.7362, "change": 2.03, "open": 50.45, "high": 55.09, "low": 50.45, "tick": "up", "last_trade_price": 53.61, "last_trade_time": "2026-10-23T14:16:01", "percent_change": 3.93563, "prev_day_close": 51.5799999237061}, {"option": "QQQ261218P00670000", "bid": 13.4, "bid_size": 30.0, "ask": 13.47, "ask_size": 120.0, "iv": 0.272, "open_interest": 42227.0, "volume": 519.0, "delta": -0.2767, "gamma": 0.0045, "vega": 0.9282, "theta": -0.2273, "rho": -0.2772, "theo": 13.4324, "change": -0.975, "open": 14.69, "high": 15.0, "low": 12.35, "tick": "up", "last_trade_price": 13.54, "last_trade_time": "2026-10-23T14:31:31", "percent_change": -6.71719, "prev_day_close": 14.5149998664856}, {"option": "QQQ261218C00675000", "bid": 49.87, "bid_size": 8.0, "ask": 49.99, "ask_size": 56.0, "iv": 0.2673, "open_interest": 1582.0, "volume": 27.0, "delta": 0.7059, "gamma": 0.0046, "vega": 0.9564, "theta": -0.2271, "rho": 0.7007, "theo": 49.9112, "change": 1.58, "open": 49.55, "high": 49.55, "low": 48.62, "tick": "up", "last_trade_price": 49.39, "last_trade_time": "2026-10-23T13:25:39", "percent_change": 3.30475, "prev_day_close": 47.8099994659424}, {"option": "QQQ261218P00675000", "bid": 14.56, "bid_size": 48.0, "ask": 14.63, "ask_size": 101.0, "iv": 0.2672, "open_interest": 29006.0, "volume": 562.0, "delta": -0.2981, "gamma": 0.0047, "vega": 0.9611, "theta": -0.2318, "rho": -0.2934, "theo": 14.591, "change": -1.055, "open": 15.77, "high": 16.2, "low": 13.53, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-10-23T14:12:37", "percent_change": -6.69629, "prev_day_close": 15.7550001144409}, {"option": "QQQ261218C00676000", "bid": 49.12, "bid_size": 11.0, "ask": 49.23, "ask_size": 30.0, "iv": 0.2663, "open_interest": 9.0, "volume": 6.0, "delta": 0.7016, "gamma": 0.0047, "vega": 0.9626, "theta": -0.2278, "rho": 0.6971, "theo": 49.158, "change": 1.58, "open": 48.58, "high": 48.67, "low": 48.58, "tick": "up", "last_trade_price": 48.67, "last_trade_time": "2026-10-23T13:25:17", "percent_change": 3.35528, "prev_day_close": 47.0900001525879}, {"option": "QQQ261218P00676000", "bid": 14.8, "bid_size": 49.0, "ask": 14.88, "ask_size": 102.0, "iv": 0.2663, "open_interest": 564.0, "volume": 63.0, "delta": -0.3025, "gamma": 0.0048, "vega": 0.968, "theta": -0.2326, "rho": -0.297, "theo": 14.8352, "change": -1.135, "open": 16.01, "high": 16.23, "low": 13.76, "tick": "down", "last_trade_price": 14.87, "last_trade_time": "2026-10-23T13:58:03", "percent_change": -7.09153, "prev_day_close": 16.0049996376038}, {"option": "QQQ261218C00677000", "bid": 48.37, "bid_size": 8.0, "ask": 48.51, "ask_size": 51.0, "iv": 0.2655, "open_interest": 24.0, "volume": 24.0, "delta": 0.6972, "gamma": 0.0047, "vega": 0.9688, "theta": -0.2285, "rho": 0.6935, "theo": 48.4089, "change": 1.93, "open": 46.04, "high": 48.28, "low": 45.94, "tick": "no_change", "last_trade_price": 48.28, "last_trade_time": "2026-10-23T14:05:39", "percent_change": 4.16397, "prev_day_close": 46.3500003814697}, {"option": "QQQ261218P00677000", "bid": 15.05, "bid_size": 46.0, "ask": 15.12, "ask_size": 24.0, "iv": 0.2654, "open_interest": 296.0, "volume": 23.0, "delta": -0.3075, "gamma": 0.0048, "vega": 0.9741, "theta": -0.2338, "rho": -0.3015, "theo": 15.1284, "change": -0.915, "open": 14.34, "high": 15.58, "low": 13.95, "tick": "down", "last_trade_price": 15.36, "last_trade_time": "2026-10-23T13:22:31", "percent_change": -5.62212, "prev_day_close": 16.2749996185303}, {"option": "QQQ261218C00678000", "bid": 47.62, "bid_size": 11.0, "ask": 47.75, "ask_size": 30.0, "iv": 0.2645, "open_interest": 4.0, "volume": 3.0, "delta": 0.6928, "gamma": 0.0048, "vega": 0.9749, "theta": -0.2292, "rho": 0.6898, "theo": 47.6638, "change": 1.92, "open": 47.53, "high": 47.53, "low": 47.53, "tick": "no_change", "last_trade_price": 47.53, "last_trade_time": "2026-10-23T14:05:29", "percent_change": 4.2096, "prev_day_close": 45.6100006103516}, {"option": "QQQ261218P00678000", "bid": 15.3, "bid_size": 29.0, "ask": 15.38, "ask_size": 125.0, "iv": 0.2644, "open_interest": 367.0, "volume": 24.0, "delta": -0.3116, "gamma": 0.0049, "vega": 0.9796, "theta": -0.2342, "rho": -0.3054, "theo": 15.3373, "change": -0.975, "open": 16.0, "high": 16.0, "low": 14.25, "tick": "down", "last_trade_price": 15.57, "last_trade_time": "2026-10-23T13:19:38", "percent_change": -5.89302, "prev_day_close": 16.5450000762939}, {"option": "QQQ261218C00679000", "bid": 46.88, "bid_size": 12.0, "ask": 47.01, "ask_size": 56.0, "iv": 0.2637, "open_interest": 50.0, "volume": 22.0, "delta": 0.6879, "gamma": 0.0048, "vega": 0.9812, "theta": -0.2299, "rho": 0.6857, "theo": 46.8641, "change": 1.97, "open": 45.75, "high": 46.86, "low": 45.75, "tick": "no_change", "last_trade_price": 46.86, "last_trade_time": "2026-10-23T13:09:53", "percent_change": 4.38851, "prev_day_close": 44.8899993896484}, {"option": "QQQ261218P00679000", "bid": 15.56, "bid_size": 37.0, "ask": 15.63, "ask_size": 23.0, "iv": 0.2635, "open_interest": 771.0, "volume": 540.0, "delta": -0.3162, "gamma": 0.0049, "vega": 0.9876, "theta": -0.235, "rho": -0.3102, "theo": 15.594, "change": -1.035, "open": 17.0, "high": 17.14, "low": 14.55, "tick": "down", "last_trade_price": 15.78, "last_trade_time": "2026-10-23T13:19:38", "percent_change": -6.15522, "prev_day_close": 16.8149995803833}, {"option": "QQQ261218C00680000", "bid": 46.14, "bid_size": 30.0, "ask": 46.27, "ask_size": 50.0, "iv": 0.2626, "open_interest": 14950.0, "volume": 229.0, "delta": 0.6837, "gamma": 0.0049, "vega": 0.9868, "theta": -0.2305, "rho": 0.6823, "theo": 46.186, "change": 1.445, "open": 43.8, "high": 47.64, "low": 43.8, "tick": "down", "last_trade_price": 45.63, "last_trade_time": "2026-10-23T13:25:20", "percent_change": 3.27034, "prev_day_close": 44.1849994659424}, {"option": "QQQ261218P00680000", "bid": 15.81, "bid_size": 30.0, "ask": 15.89, "ask_size": 8.0, "iv": 0.2625, "open_interest": 68820.0, "volume": 7188.0, "delta": -0.3213, "gamma": 0.005, "vega": 0.9929, "theta": -0.236, "rho": -0.3158, "theo": 15.9015, "change": -1.12, "open": 16.94, "high": 17.59, "low": 14.75, "tick": "up", "last_trade_price": 15.98, "last_trade_time": "2026-10-23T14:27:59", "percent_change": -6.5497, "prev_day_close": 17.0999994277954}, {"option": "QQQ261218C00681000", "bid": 45.41, "bid_size": 12.0, "ask": 45.51, "ask_size": 30.0, "iv": 0.2615, "open_interest": 102.0, "volume": 3.0, "delta": 0.6791, "gamma": 0.0049, "vega": 0.9927, "theta": -0.2311, "rho": 0.6784, "theo": 45.4535, "change": 2.05, "open": 46.78, "high": 46.78, "low": 45.51, "tick": "down", "last_trade_price": 45.51, "last_trade_time": "2026-10-23T13:08:35", "percent_change": 4.71698, "prev_day_close": 43.4600009918213}, {"option": "QQQ261218P00681000", "bid": 16.09, "bid_size": 30.0, "ask": 16.16, "ask_size": 99.0, "iv": 0.2616, "open_interest": 2870.0, "volume": 25.0, "delta": -0.326, "gamma": 0.005, "vega": 0.998, "theta": -0.2367, "rho": -0.3202, "theo": 16.1679, "change": -1.75, "open": 16.64, "high": 16.8, "low": 15.54, "tick": "up", "last_trade_price": 15.63, "last_trade_time": "2026-10-23T12:37:06", "percent_change": -10.069, "prev_day_close": 17.3800001144409}, {"option": "QQQ261218C00682000", "bid": 44.68, "bid_size": 12.0, "ask": 44.82, "ask_size": 49.0, "iv": 0.2608, "open_interest": 52.0, "volume": 5.0, "delta": 0.6745, "gamma": 0.005, "vega": 0.9986, "theta": -0.2317, "rho": 0.6744, "theo": 44.7253, "change": 1.86, "open": 44.5, "high": 44.94, "low": 44.19, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-10-23T14:05:39", "percent_change": 4.3519, "prev_day_close": 42.7399997711182}, {"option": "QQQ261218P00682000", "bid": 16.36, "bid_size": 106.0, "ask": 16.43, "ask_size": 106.0, "iv": 0.2606, "open_interest": 279.0, "volume": 114.0, "delta": -0.3308, "gamma": 0.0051, "vega": 1.0031, "theta": -0.2374, "rho": -0.3242, "theo": 16.4382, "change": -1.78, "open": 17.85, "high": 17.85, "low": 15.24, "tick": "up", "last_trade_price": 15.89, "last_trade_time": "2026-10-23T12:34:51", "percent_change": -10.0736, "prev_day_close": 17.6700000762939}, {"option": "QQQ261218C00683000", "bid": 43.96, "bid_size": 12.0, "ask": 44.09, "ask_size": 61.0, "iv": 0.2598, "open_interest": 24.0, "volume": 58.0, "delta": 0.6698, "gamma": 0.005, "vega": 1.0043, "theta": -0.2322, "rho": 0.6703, "theo": 44.0015, "change": 2.395, "open": 43.55, "high": 45.07, "low": 42.53, "tick": "down", "last_trade_price": 44.43, "last_trade_time": "2026-10-23T12:29:23", "percent_change": 5.69763, "prev_day_close": 42.0349998474121}, {"option": "QQQ261218P00683000", "bid": 16.63, "bid_size": 45.0, "ask": 16.71, "ask_size": 103.0, "iv": 0.2597, "open_interest": 651.0, "volume": 66.0, "delta": -0.3356, "gamma": 0.0051, "vega": 1.0086, "theta": -0.238, "rho": -0.3288, "theo": 16.7123, "change": -1.83, "open": 17.22, "high": 17.36, "low": 15.49, "tick": "up", "last_trade_price": 16.12, "last_trade_time": "2026-10-23T12:37:01", "percent_change": -10.195, "prev_day_close": 17.9499998092651}, {"option": "QQQ261218C00684000", "bid": 43.24, "bid_size": 12.0, "ask": 43.37, "ask_size": 54.0, "iv": 0.2589, "open_interest": 68.0, "volume": 95.0, "delta": 0.665, "gamma": 0.0051, "vega": 1.01, "theta": -0.2328, "rho": 0.6661, "theo": 43.2823, "change": 1.875, "open": 41.0, "high": 43.21, "low": 40.95, "tick": "up", "last_trade_price": 43.21, "last_trade_time": "2026-10-23T14:09:20", "percent_change": 4.5361, "prev_day_close": 41.3350009918213}, {"option": "QQQ261218P00684000", "bid": 16.91, "bid_size": 30.0, "ask": 16.99, "ask_size": 108.0, "iv": 0.2588, "open_interest": 264.0, "volume": 72.0, "delta": -0.3405, "gamma": 0.0052, "vega": 1.0143, "theta": -0.2386, "rho": -0.3323, "theo": 16.9911, "change": -0.85, "open": 17.56, "high": 17.7, "low": 16.14, "tick": "up", "last_trade_price": 17.41, "last_trade_time": "2026-10-23T13:35:18", "percent_change": -4.65498, "prev_day_close": 18.2600002288818}, {"option": "QQQ261218C00685000", "bid": 42.52, "bid_size": 46.0, "ask": 42.65, "ask_size": 2.0, "iv": 0.2578, "open_interest": 2796.0, "volume": 17.0, "delta": 0.6602, "gamma": 0.0051, "vega": 1.0155, "theta": -0.2332, "rho": 0.6618, "theo": 42.5677, "change": 1.95, "open": 41.14, "high": 43.14, "low": 41.14, "tick": "up", "last_trade_price": 42.59, "last_trade_time": "2026-10-23T14:12:15", "percent_change": 4.79823, "prev_day_close": 40.6399993896484}, {"option": "QQQ261218P00685000", "bid": 17.19, "bid_size": 46.0, "ask": 17.27, "ask_size": 97.0, "iv": 0.2579, "open_interest": 8454.0, "volume": 112.0, "delta": -0.345, "gamma": 0.0052, "vega": 1.0194, "theta": -0.2388, "rho": -0.335, "theo": 17.2298, "change": -1.14, "open": 18.91, "high": 18.91, "low": 16.28, "tick": "down", "last_trade_price": 17.42, "last_trade_time": "2026-10-23T14:04:57", "percent_change": -6.14224, "prev_day_close": 18.5599994659424}, {"option": "QQQ261218C00686000", "bid": 41.81, "bid_size": 30.0, "ask": 41.95, "ask_size": 30.0, "iv": 0.257, "open_interest": 70.0, "volume": 0.0, "delta": 0.6553, "gamma": 0.0052, "vega": 1.021, "theta": -0.2337, "rho": 0.6575, "theo": 41.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.01, "last_trade_time": "2026-10-19T13:35:03", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "QQQ261218P00686000", "bid": 17.48, "bid_size": 46.0, "ask": 17.55, "ask_size": 21.0, "iv": 0.257, "open_interest": 282.0, "volume": 7.0, "delta": -0.3505, "gamma": 0.0053, "vega": 1.0249, "theta": -0.2396, "rho": -0.3382, "theo": 17.5637, "change": -1.205, "open": 17.51, "high": 17.66, "low": 17.51, "tick": "up", "last_trade_price": 17.66, "last_trade_time": "2026-10-23T14:08:45", "percent_change": -6.38749, "prev_day_close": 18.8650007247925}, {"option": "QQQ261218C00687000", "bid": 41.11, "bid_size": 12.0, "ask": 41.23, "ask_size": 60.0, "iv": 0.2561, "open_interest": 86.0, "volume": 12.0, "delta": 0.6504, "gamma": 0.0052, "vega": 1.0263, "theta": -0.2341, "rho": 0.653, "theo": 41.1526, "change": 2.835, "open": 40.29, "high": 42.1, "low": 40.29, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-10-23T10:48:27", "percent_change": 7.22017, "prev_day_close": 39.2650012969971}, {"option": "QQQ261218P00687000", "bid": 17.78, "bid_size": 33.0, "ask": 17.85, "ask_size": 99.0, "iv": 0.2561, "open_interest": 320.0, "volume": 24.0, "delta": -0.3555, "gamma": 0.0053, "vega": 1.0298, "theta": -0.2402, "rho": -0.3417, "theo": 17.8574, "change": -1.22, "open": 18.48, "high": 18.48, "low": 16.6, "tick": "up", "last_trade_price": 17.96, "last_trade_time": "2026-10-23T14:08:45", "percent_change": -6.36079, "prev_day_close": 19.1800003051758}, {"option": "QQQ261218C00688000", "bid": 40.41, "bid_size": 30.0, "ask": 40.54, "ask_size": 30.0, "iv": 0.2553, "open_interest": 46.0, "volume": 0.0, "delta": 0.645, "gamma": 0.0052, "vega": 1.0318, "theta": -0.2347, "rho": 0.6481, "theo": 40.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.27, "last_trade_time": "2026-10-22T13:04:27", "percent_change": 0.0, "prev_day_close": 38.5799999237061}, {"option": "QQQ261218P00688000", "bid": 18.07, "bid_size": 23.0, "ask": 18.15, "ask_size": 81.0, "iv": 0.2551, "open_interest": 279.0, "volume": 44.0, "delta": -0.3607, "gamma": 0.0054, "vega": 1.0347, "theta": -0.2406, "rho": -0.3456, "theo": 18.156, "change": -1.165, "open": 19.78, "high": 19.78, "low": 17.31, "tick": "up", "last_trade_price": 18.33, "last_trade_time": "2026-10-23T14:13:37", "percent_change": -5.97589, "prev_day_close": 19.4949998855591}, {"option": "QQQ261218C00689000", "bid": 39.71, "bid_size": 9.0, "ask": 39.84, "ask_size": 60.0, "iv": 0.2544, "open_interest": 62.0, "volume": 25.0, "delta": 0.64, "gamma": 0.0053, "vega": 1.0368, "theta": -0.2351, "rho": 0.6436, "theo": 39.7399, "change": 2.425, "open": 37.37, "high": 40.69, "low": 37.33, "tick": "down", "last_trade_price": 40.32, "last_trade_time": "2026-10-23T11:08:44", "percent_change": 6.39927, "prev_day_close": 37.894998550415}, {"option": "QQQ261218P00689000", "bid": 18.38, "bid_size": 30.0, "ask": 18.45, "ask_size": 20.0, "iv": 0.2542, "open_interest": 338.0, "volume": 27.0, "delta": -0.3655, "gamma": 0.0054, "vega": 1.0399, "theta": -0.2408, "rho": -0.3496, "theo": 18.4143, "change": -1.26, "open": 19.2, "high": 19.38, "low": 17.75, "tick": "no_change", "last_trade_price": 18.56, "last_trade_time": "2026-10-23T14:08:45", "percent_change": -6.35721, "prev_day_close": 19.8199996948242}, {"option": "QQQ261218C00690000", "bid": 39.01, "bid_size": 46.0, "ask": 39.14, "ask_size": 30.0, "iv": 0.2533, "open_interest": 12710.0, "volume": 26.0, "delta": 0.6349, "gamma": 0.0053, "vega": 1.0416, "theta": -0.2354, "rho": 0.6391, "theo": 39.0494, "change": 1.39, "open": 36.3, "high": 40.07, "low": 36.3, "tick": "down", "last_trade_price": 38.62, "last_trade_time": "2026-10-23T13:30:59", "percent_change": 3.73354, "prev_day_close": 37.230001449585}, {"option": "QQQ261218P00690000", "bid": 18.68, "bid_size": 30.0, "ask": 18.76, "ask_size": 79.0, "iv": 0.2532, "open_interest": 70909.0, "volume": 1710.0, "delta": -0.3707, "gamma": 0.0055, "vega": 1.0447, "theta": -0.2412, "rho": -0.3535, "theo": 18.724, "change": -1.13, "open": 19.85, "high": 20.7, "low": 17.41, "tick": "up", "last_trade_price": 19.03, "last_trade_time": "2026-10-23T13:22:50", "percent_change": -5.60516, "prev_day_close": 20.1599998474121}, {"option": "QQQ261218C00691000", "bid": 38.33, "bid_size": 13.0, "ask": 38.44, "ask_size": 52.0, "iv": 0.2526, "open_interest": 297.0, "volume": 25.0, "delta": 0.6298, "gamma": 0.0054, "vega": 1.0462, "theta": -0.2356, "rho": 0.6345, "theo": 38.3637, "change": 2.675, "open": 36.28, "high": 39.28, "low": 36.21, "tick": "down", "last_trade_price": 39.21, "last_trade_time": "2026-10-23T12:36:27", "percent_change": 7.32175, "prev_day_close": 36.5349998474121}, {"option": "QQQ261218P00691000", "bid": 18.99, "bid_size": 43.0, "ask": 19.07, "ask_size": 20.0, "iv": 0.2524, "open_interest": 381.0, "volume": 32.0, "delta": -0.3764, "gamma": 0.0055, "vega": 1.0491, "theta": -0.2418, "rho": -0.3589, "theo": 19.0841, "change": -2.025, "open": 19.73, "high": 19.73, "low": 18.04, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-10-23T12:19:23", "percent_change": -9.89011, "prev_day_close": 20.4749994277954}, {"option": "QQQ261218C00692000", "bid": 37.64, "bid_size": 30.0, "ask": 37.78, "ask_size": 60.0, "iv": 0.2515, "open_interest": 177.0, "volume": 15.0, "delta": 0.6246, "gamma": 0.0054, "vega": 1.0508, "theta": -0.2358, "rho": 0.6299, "theo": 37.683, "change": 2.785, "open": 37.39, "high": 38.69, "low": 37.24, "tick": "down", "last_trade_price": 38.67, "last_trade_time": "2026-10-23T10:48:06", "percent_change": 7.7609, "prev_day_close": 35.8850002288818}, {"option": "QQQ261218P00692000", "bid": 19.31, "bid_size": 37.0, "ask": 19.39, "ask_size": 8.0, "iv": 0.2514, "open_interest": 157.0, "volume": 1.0, "delta": -0.3818, "gamma": 0.0056, "vega": 1.0541, "theta": -0.2422, "rho": -0.3642, "theo": 19.4032, "change": 0.495, "open": 21.31, "high": 21.31, "low": 21.31, "tick": "up", "last_trade_price": 21.31, "last_trade_time": "2026-10-23T09:39:03", "percent_change": 2.37809, "prev_day_close": 20.8149995803833}, {"option": "QQQ261218C00693000", "bid": 36.97, "bid_size": 10.0, "ask": 37.1, "ask_size": 59.0, "iv": 0.2507, "open_interest": 111.0, "volume": 43.0, "delta": 0.6193, "gamma": 0.0055, "vega": 1.0552, "theta": -0.236, "rho": 0.6253, "theo": 37.0074, "change": 3.105, "open": 34.9, "high": 38.34, "low": 34.9, "tick": "up", "last_trade_price": 38.34, "last_trade_time": "2026-10-23T10:50:50", "percent_change": 8.81226, "prev_day_close": 35.2349987030029}, {"option": "QQQ261218P00693000", "bid": 19.63, "bid_size": 19.0, "ask": 19.71, "ask_size": 37.0, "iv": 0.2505, "open_interest": 417.0, "volume": 0.0, "delta": -0.3868, "gamma": 0.0056, "vega": 1.0586, "theta": -0.2422, "rho": -0.37, "theo": 19.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.58, "last_trade_time": "2026-10-22T15:01:50", "percent_change": 0.0, "prev_day_close": 21.1549997329712}, {"option": "QQQ261218C00694000", "bid": 36.3, "bid_size": 13.0, "ask": 36.42, "ask_size": 62.0, "iv": 0.2496, "open_interest": 102.0, "volume": 15.0, "delta": 0.6144, "gamma": 0.0055, "vega": 1.0592, "theta": -0.2359, "rho": 0.621, "theo": 36.3535, "change": 1.315, "open": 34.3, "high": 35.91, "low": 34.25, "tick": "up", "last_trade_price": 35.91, "last_trade_time": "2026-10-23T10:15:40", "percent_change": 3.80113, "prev_day_close": 34.5949993133545}, {"option": "QQQ261218P00694000", "bid": 19.96, "bid_size": 15.0, "ask": 20.05, "ask_size": 105.0, "iv": 0.2496, "open_interest": 544.0, "volume": 75.0, "delta": -0.3923, "gamma": 0.0057, "vega": 1.0621, "theta": -0.2424, "rho": -0.3749, "theo": 20.0139, "change": -2.375, "open": 20.34, "high": 20.34, "low": 18.83, "tick": "up", "last_trade_price": 19.13, "last_trade_time": "2026-10-23T12:14:15", "percent_change": -11.0439, "prev_day_close": 21.5050001144409}, {"option": "QQQ261218C00695000", "bid": 35.63, "bid_size": 10.0, "ask": 35.75, "ask_size": 59.0, "iv": 0.2487, "open_interest": 1205.0, "volume": 40.0, "delta": 0.6087, "gamma": 0.0055, "vega": 1.0635, "theta": -0.2362, "rho": 0.6157, "theo": 35.6715, "change": 1.54, "open": 33.64, "high": 36.48, "low": 33.44, "tick": "down", "last_trade_price": 35.49, "last_trade_time": "2026-10-23T13:46:15", "percent_change": 4.53608, "prev_day_close": 33.9500007629394}, {"option": "QQQ261218P00695000", "bid": 20.3, "bid_size": 30.0, "ask": 20.38, "ask_size": 7.0, "iv": 0.2487, "open_interest": 8779.0, "volume": 432.0, "delta": -0.3978, "gamma": 0.0057, "vega": 1.0657, "theta": -0.2426, "rho": -0.3786, "theo": 20.3491, "change": -1.435, "open": 22.2, "high": 22.58, "low": 19.1, "tick": "down", "last_trade_price": 20.43, "last_trade_time": "2026-10-23T14:31:38", "percent_change": -6.563, "prev_day_close": 21.8650007247925}, {"option": "QQQ261218C00696000", "bid": 34.97, "bid_size": 10.0, "ask": 35.08, "ask_size": 56.0, "iv": 0.2478, "open_interest": 127.0, "volume": 15.0, "delta": 0.6037, "gamma": 0.0056, "vega": 1.0672, "theta": -0.2361, "rho": 0.6112, "theo": 35.0282, "change": 1.6, "open": 34.34, "high": 36.04, "low": 34.34, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-10-23T14:03:35", "percent_change": 4.80481, "prev_day_close": 33.2999992370606}, {"option": "QQQ261218P00696000", "bid": 20.64, "bid_size": 30.0, "ask": 20.72, "ask_size": 18.0, "iv": 0.2478, "open_interest": 621.0, "volume": 53.0, "delta": -0.4034, "gamma": 0.0058, "vega": 1.0691, "theta": -0.2428, "rho": -0.3841, "theo": 20.689, "change": -1.575, "open": 21.02, "high": 21.02, "low": 19.3, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-10-23T14:00:52", "percent_change": -7.08661, "prev_day_close": 22.2249994277954}, {"option": "QQQ261218C00697000", "bid": 34.32, "bid_size": 13.0, "ask": 34.44, "ask_size": 30.0, "iv": 0.247, "open_interest": 44.0, "volume": 4.0, "delta": 0.5982, "gamma": 0.0056, "vega": 1.0711, "theta": -0.2361, "rho": 0.6061, "theo": 34.3736, "change": 2.525, "open": 35.17, "high": 35.19, "low": 35.16, "tick": "up", "last_trade_price": 35.18, "last_trade_time": "2026-10-23T12:36:20", "percent_change": 7.73235, "prev_day_close": 32.6550006866455}, {"option": "QQQ261218P00697000", "bid": 20.97, "bid_size": 8.0, "ask": 21.06, "ask_size": 30.0, "iv": 0.2469, "open_interest": 1767.0, "volume": 3.0, "delta": -0.4094, "gamma": 0.0058, "vega": 1.073, "theta": -0.2431, "rho": -0.3866, "theo": 21.0798, "change": -2.4, "open": 22.5, "high": 22.5, "low": 20.19, "tick": "down", "last_trade_price": 20.19, "last_trade_time": "2026-10-23T11:48:46", "percent_change": -10.6242, "prev_day_close": 22.5900001525879}, {"option": "QQQ261218C00698000", "bid": 33.67, "bid_size": 14.0, "ask": 33.79, "ask_size": 30.0, "iv": 0.2461, "open_interest": 114.0, "volume": 1.0, "delta": 0.5927, "gamma": 0.0057, "vega": 1.0747, "theta": -0.2361, "rho": 0.601, "theo": 33.7245, "change": 1.905, "open": 33.93, "high": 33.93, "low": 33.93, "tick": "up", "last_trade_price": 33.93, "last_trade_time": "2026-10-23T12:58:22", "percent_change": 5.94848, "prev_day_close": 32.0250005722046}, {"option": "QQQ261218P00698000", "bid": 21.33, "bid_size": 30.0, "ask": 21.42, "ask_size": 76.0, "iv": 0.246, "open_interest": 1813.0, "volume": 248.0, "delta": -0.4147, "gamma": 0.0058, "vega": 1.076, "theta": -0.243, "rho": -0.3881, "theo": 21.3864, "change": -1.365, "open": 21.68, "high": 21.68, "low": 20.2, "tick": "no_change", "last_trade_price": 21.6, "last_trade_time": "2026-10-23T14:25:15", "percent_change": -5.94383, "prev_day_close": 22.9650001525879}, {"option": "QQQ261218C00699000", "bid": 33.02, "bid_size": 30.0, "ask": 33.15, "ask_size": 73.0, "iv": 0.2451, "open_interest": 228.0, "volume": 2.0, "delta": 0.5872, "gamma": 0.0057, "vega": 1.0782, "theta": -0.236, "rho": 0.5958, "theo": 33.081, "change": 2.77, "open": 34.24, "high": 34.24, "low": 34.19, "tick": "down", "last_trade_price": 34.19, "last_trade_time": "2026-10-23T10:50:27", "percent_change": 8.81604, "prev_day_close": 31.4200000762939}, {"option": "QQQ261218P00699000", "bid": 21.68, "bid_size": 8.0, "ask": 21.77, "ask_size": 18.0, "iv": 0.2451, "open_interest": 213.0, "volume": 14.0, "delta": -0.4208, "gamma": 0.0059, "vega": 1.079, "theta": -0.2433, "rho": -0.391, "theo": 21.7898, "change": -2.54, "open": 23.25, "high": 23.61, "low": 20.25, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-10-23T12:14:15", "percent_change": -10.8826, "prev_day_close": 23.3400001525879}, {"option": "QQQ261218C00700000", "bid": 32.38, "bid_size": 58.0, "ask": 32.5, "ask_size": 58.0, "iv": 0.2443, "open_interest": 32531.0, "volume": 180.0, "delta": 0.5812, "gamma": 0.0057, "vega": 1.0816, "theta": -0.2361, "rho": 0.59, "theo": 32.4264, "change": 1.505, "open": 29.96, "high": 33.57, "low": 29.71, "tick": "down", "last_trade_price": 32.31, "last_trade_time": "2026-10-23T14:16:18", "percent_change": 4.88557, "prev_day_close": 30.8049993515015}, {"option": "QQQ261218P00700000", "bid": 22.05, "bid_size": 30.0, "ask": 22.13, "ask_size": 1.0, "iv": 0.2442, "open_interest": 78043.0, "volume": 1583.0, "delta": -0.4263, "gamma": 0.0059, "vega": 1.0816, "theta": -0.2431, "rho": -0.3944, "theo": 22.1085, "change": -1.52, "open": 24.09, "high": 24.31, "low": 20.52, "tick": "up", "last_trade_price": 22.21, "last_trade_time": "2026-10-23T14:31:08", "percent_change": -6.4054, "prev_day_close": 23.7300004959106}, {"option": "QQQ261218C00701000", "bid": 31.75, "bid_size": 14.0, "ask": 31.86, "ask_size": 62.0, "iv": 0.2435, "open_interest": 224.0, "volume": 4.0, "delta": 0.5755, "gamma": 0.0058, "vega": 1.0846, "theta": -0.2359, "rho": 0.5847, "theo": 31.7943, "change": 1.835, "open": 30.86, "high": 32.55, "low": 30.86, "tick": "down", "last_trade_price": 32.01, "last_trade_time": "2026-10-23T12:58:22", "percent_change": 6.08119, "prev_day_close": 30.1750001907349}, {"option": "QQQ261218P00701000", "bid": 22.41, "bid_size": 7.0, "ask": 22.51, "ask_size": 87.0, "iv": 0.2434, "open_interest": 352.0, "volume": 46.0, "delta": -0.4322, "gamma": 0.006, "vega": 1.0844, "theta": -0.2431, "rho": -0.3992, "theo": 22.478, "change": -2.275, "open": 24.29, "high": 25.0, "low": 20.94, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-10-23T12:37:28", "percent_change": -9.43005, "prev_day_close": 24.125}, {"option": "QQQ261218C00702000", "bid": 31.12, "bid_size": 10.0, "ask": 31.23, "ask_size": 72.0, "iv": 0.2426, "open_interest": 69.0, "volume": 32.0, "delta": 0.5698, "gamma": 0.0058, "vega": 1.0875, "theta": -0.2357, "rho": 0.5794, "theo": 31.1681, "change": 2.515, "open": 29.35, "high": 32.08, "low": 29.2, "tick": "up", "last_trade_price": 32.08, "last_trade_time": "2026-10-23T10:41:27", "percent_change": 8.50668, "prev_day_close": 29.5649995803833}, {"option": "QQQ261218P00702000", "bid": 22.79, "bid_size": 7.0, "ask": 22.89, "ask_size": 88.0, "iv": 0.2424, "open_interest": 248.0, "volume": 263.0, "delta": -0.4381, "gamma": 0.006, "vega": 1.0872, "theta": -0.243, "rho": -0.4032, "theo": 22.8541, "change": -1.47, "open": 25.17, "high": 25.36, "low": 23.04, "tick": "down", "last_trade_price": 23.04, "last_trade_time": "2026-10-23T10:09:21", "percent_change": -5.99755, "prev_day_close": 24.5100002288818}, {"option": "QQQ261218C00703000", "bid": 30.5, "bid_size": 14.0, "ask": 30.59, "ask_size": 30.0, "iv": 0.2415, "open_interest": 233.0, "volume": 14.0, "delta": 0.5645, "gamma": 0.0058, "vega": 1.09, "theta": -0.2353, "rho": 0.5744, "theo": 30.5646, "change": 2.0, "open": 28.75, "high": 32.05, "low": 28.75, "tick": "down", "last_trade_price": 30.96, "last_trade_time": "2026-10-23T12:39:36", "percent_change": 6.90608, "prev_day_close": 28.960000038147}, {"option": "QQQ261218P00703000", "bid": 23.18, "bid_size": 30.0, "ask": 23.26, "ask_size": 7.0, "iv": 0.2416, "open_interest": 586.0, "volume": 49.0, "delta": -0.4441, "gamma": 0.006, "vega": 1.0894, "theta": -0.2428, "rho": -0.4088, "theo": 23.2372, "change": -3.015, "open": 24.8, "high": 25.63, "low": 21.9, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-10-23T10:59:57", "percent_change": -12.1011, "prev_day_close": 24.914999961853}, {"option": "QQQ261218C00704000", "bid": 29.89, "bid_size": 14.0, "ask": 30.0, "ask_size": 49.0, "iv": 0.2409, "open_interest": 398.0, "volume": 69.0, "delta": 0.5583, "gamma": 0.0059, "vega": 1.0925, "theta": -0.2351, "rho": 0.5686, "theo": 29.9329, "change": 1.415, "open": 28.17, "high": 31.08, "low": 27.99, "tick": "down", "last_trade_price": 29.79, "last_trade_time": "2026-10-23T14:09:13", "percent_change": 4.98678, "prev_day_close": 28.375}, {"option": "QQQ261218P00704000", "bid": 23.56, "bid_size": 68.0, "ask": 23.65, "ask_size": 16.0, "iv": 0.2407, "open_interest": 194.0, "volume": 263.0, "delta": -0.4501, "gamma": 0.0061, "vega": 1.0916, "theta": -0.2427, "rho": -0.4146, "theo": 23.6253, "change": -2.135, "open": 25.26, "high": 25.26, "low": 23.19, "tick": "no_change", "last_trade_price": 23.19, "last_trade_time": "2026-10-23T10:40:21", "percent_change": -8.4304, "prev_day_close": 25.3249998092651}, {"option": "QQQ261218C00705000", "bid": 29.27, "bid_size": 30.0, "ask": 29.4, "ask_size": 72.0, "iv": 0.2399, "open_interest": 6778.0, "volume": 549.0, "delta": 0.5528, "gamma": 0.0059, "vega": 1.0947, "theta": -0.2346, "rho": 0.5636, "theo": 29.3414, "change": 1.38, "open": 26.94, "high": 30.76, "low": 26.94, "tick": "up", "last_trade_price": 29.17, "last_trade_time": "2026-10-23T14:15:05", "percent_change": 4.96582, "prev_day_close": 27.789999961853}, {"option": "QQQ261218P00705000", "bid": 23.96, "bid_size": 30.0, "ask": 24.05, "ask_size": 103.0, "iv": 0.2398, "open_interest": 4221.0, "volume": 582.0, "delta": -0.4562, "gamma": 0.0061, "vega": 1.094, "theta": -0.2424, "rho": -0.4219, "theo": 24.0192, "change": -1.605, "open": 26.28, "high": 26.4, "low": 22.47, "tick": "down", "last_trade_price": 24.14, "last_trade_time": "2026-10-23T14:09:41", "percent_change": -6.23422, "prev_day_close": 25.7449998855591}, {"option": "QQQ261218C00706000", "bid": 28.67, "bid_size": 11.0, "ask": 28.79, "ask_size": 89.0, "iv": 0.239, "open_interest": 1087.0, "volume": 51.0, "delta": 0.547, "gamma": 0.006, "vega": 1.0967, "theta": -0.2342, "rho": 0.5582, "theo": 28.7388, "change": 1.375, "open": 27.9, "high": 29.65, "low": 27.9, "tick": "up", "last_trade_price": 28.58, "last_trade_time": "2026-10-23T14:32:30", "percent_change": 5.05422, "prev_day_close": 27.2049999237061}, {"option": "QQQ261218P00706000", "bid": 24.36, "bid_size": 74.0, "ask": 24.44, "ask_size": 7.0, "iv": 0.239, "open_interest": 520.0, "volume": 61.0, "delta": -0.4623, "gamma": 0.0062, "vega": 1.0957, "theta": -0.2422, "rho": -0.4258, "theo": 24.4208, "change": -1.58, "open": 24.86, "high": 25.18, "low": 22.97, "tick": "down", "last_trade_price": 24.59, "last_trade_time": "2026-10-23T13:53:38", "percent_change": -6.03745, "prev_day_close": 26.1700000762939}, {"option": "QQQ261218C00707000", "bid": 28.07, "bid_size": 84.0, "ask": 28.2, "ask_size": 30.0, "iv": 0.2382, "open_interest": 356.0, "volume": 97.0, "delta": 0.5407, "gamma": 0.006, "vega": 1.0985, "theta": -0.234, "rho": 0.5521, "theo": 28.1247, "change": 1.8, "open": 27.23, "high": 29.11, "low": 27.21, "tick": "up", "last_trade_price": 28.42, "last_trade_time": "2026-10-23T14:00:29", "percent_change": 6.76183, "prev_day_close": 26.6199998855591}, {"option": "QQQ261218P00707000", "bid": 24.77, "bid_size": 67.0, "ask": 24.85, "ask_size": 7.0, "iv": 0.2382, "open_interest": 332.0, "volume": 102.0, "delta": -0.4684, "gamma": 0.0062, "vega": 1.0968, "theta": -0.2418, "rho": -0.4302, "theo": 24.8278, "change": -1.46, "open": 24.31, "high": 25.14, "low": 23.55, "tick": "up", "last_trade_price": 25.14, "last_trade_time": "2026-10-23T13:56:09", "percent_change": -5.48872, "prev_day_close": 26.6000003814697}, {"option": "QQQ261218C00708000", "bid": 27.48, "bid_size": 53.0, "ask": 27.6, "ask_size": 30.0, "iv": 0.2374, "open_interest": 140.0, "volume": 124.0, "delta": 0.5347, "gamma": 0.006, "vega": 1.1, "theta": -0.2334, "rho": 0.5465, "theo": 27.5342, "change": 1.2, "open": 27.4, "high": 28.81, "low": 27.25, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-10-23T13:10:47", "percent_change": 4.60652, "prev_day_close": 26.0500001907349}, {"option": "QQQ261218P00708000", "bid": 25.17, "bid_size": 30.0, "ask": 25.26, "ask_size": 7.0, "iv": 0.2372, "open_interest": 713.0, "volume": 62.0, "delta": -0.4746, "gamma": 0.0062, "vega": 1.0983, "theta": -0.2415, "rho": -0.4354, "theo": 25.2399, "change": -1.9, "open": 27.17, "high": 27.17, "low": 23.73, "tick": "no_change", "last_trade_price": 25.13, "last_trade_time": "2026-10-23T12:54:04", "percent_change": -7.02923, "prev_day_close": 27.0299997329712}, {"option": "QQQ261218C00709000", "bid": 26.9, "bid_size": 15.0, "ask": 27.01, "ask_size": 30.0, "iv": 0.2364, "open_interest": 170.0, "volume": 8.0, "delta": 0.529, "gamma": 0.006, "vega": 1.1014, "theta": -0.2328, "rho": 0.5411, "theo": 26.9676, "change": 2.565, "open": 24.71, "high": 28.3, "low": 24.71, "tick": "down", "last_trade_price": 28.06, "last_trade_time": "2026-10-23T10:54:16", "percent_change": 10.0608, "prev_day_close": 25.4949998855591}, {"option": "QQQ261218P00709000", "bid": 25.59, "bid_size": 30.0, "ask": 25.68, "ask_size": 7.0, "iv": 0.2364, "open_interest": 406.0, "volume": 23.0, "delta": -0.4809, "gamma": 0.0063, "vega": 1.0985, "theta": -0.2411, "rho": -0.4346, "theo": 25.6591, "change": -2.925, "open": 27.48, "high": 27.48, "low": 24.01, "tick": "up", "last_trade_price": 24.54, "last_trade_time": "2026-10-23T11:04:46", "percent_change": -10.6499, "prev_day_close": 27.4650001525879}, {"option": "QQQ261218C00710000", "bid": 26.32, "bid_size": 15.0, "ask": 26.43, "ask_size": 126.0, "iv": 0.2357, "open_interest": 8061.0, "volume": 403.0, "delta": 0.5226, "gamma": 0.0061, "vega": 1.1024, "theta": -0.2323, "rho": 0.5348, "theo": 26.3721, "change": 1.275, "open": 24.26, "high": 27.74, "low": 24.26, "tick": "no_change", "last_trade_price": 26.21, "last_trade_time": "2026-10-23T14:31:07", "percent_change": 5.1133, "prev_day_close": 24.9349994659424}, {"option": "QQQ261218P00710000", "bid": 26.0, "bid_size": 1.0, "ask": 26.11, "ask_size": 84.0, "iv": 0.2356, "open_interest": 30407.0, "volume": 209.0, "delta": -0.4872, "gamma": 0.0063, "vega": 1.0983, "theta": -0.2406, "rho": -0.4355, "theo": 26.0862, "change": -1.65, "open": 28.81, "high": 28.81, "low": 24.59, "tick": "up", "last_trade_price": 26.26, "last_trade_time": "2026-10-23T14:30:33", "percent_change": -5.91186, "prev_day_close": 27.9099998474121}, {"option": "QQQ261218C00711000", "bid": 25.74, "bid_size": 66.0, "ask": 25.86, "ask_size": 112.0, "iv": 0.2349, "open_interest": 168.0, "volume": 55.0, "delta": 0.5165, "gamma": 0.0061, "vega": 1.1032, "theta": -0.2317, "rho": 0.5289, "theo": 25.8008, "change": 1.265, "open": 24.87, "high": 26.8, "low": 24.87, "tick": "down", "last_trade_price": 25.64, "last_trade_time": "2026-10-23T14:31:36", "percent_change": 5.18974, "prev_day_close": 24.375}, {"option": "QQQ261218P00711000", "bid": 26.46, "bid_size": 72.0, "ask": 26.54, "ask_size": 7.0, "iv": 0.2348, "open_interest": 828.0, "volume": 4.0, "delta": -0.4936, "gamma": 0.0063, "vega": 1.0982, "theta": -0.2402, "rho": -0.4374, "theo": 26.5203, "change": -1.7, "open": 26.95, "high": 26.95, "low": 25.28, "tick": "up", "last_trade_price": 26.68, "last_trade_time": "2026-10-23T14:30:29", "percent_change": -5.99013, "prev_day_close": 28.3800001144409}, {"option": "QQQ261218C00712000", "bid": 25.18, "bid_size": 80.0, "ask": 25.26, "ask_size": 30.0, "iv": 0.234, "open_interest": 146.0, "volume": 4.0, "delta": 0.5104, "gamma": 0.0061, "vega": 1.1038, "theta": -0.231, "rho": 0.5229, "theo": 25.236, "change": 2.25, "open": 24.99, "high": 26.08, "low": 24.99, "tick": "up", "last_trade_price": 26.08, "last_trade_time": "2026-10-23T10:46:06", "percent_change": 9.44188, "prev_day_close": 23.8299999237061}, {"option": "QQQ261218P00712000", "bid": 26.87, "bid_size": 55.0, "ask": 26.99, "ask_size": 58.0, "iv": 0.2338, "open_interest": 1492.0, "volume": 17.0, "delta": -0.5001, "gamma": 0.0064, "vega": 1.0982, "theta": -0.2396, "rho": -0.4428, "theo": 26.961, "change": -1.955, "open": 27.4, "high": 27.4, "low": 25.71, "tick": "up", "last_trade_price": 26.87, "last_trade_time": "2026-10-23T13:02:32", "percent_change": -6.78231, "prev_day_close": 28.8249998092651}, {"option": "QQQ261218C00713000", "bid": 24.62, "bid_size": 89.0, "ask": 24.74, "ask_size": 86.0, "iv": 0.2331, "open_interest": 157.0, "volume": 18.0, "delta": 0.5042, "gamma": 0.0061, "vega": 1.1042, "theta": -0.2302, "rho": 0.5169, "theo": 24.6778, "change": 1.26, "open": 22.83, "high": 24.56, "low": 22.83, "tick": "up", "last_trade_price": 24.56, "last_trade_time": "2026-10-23T14:16:29", "percent_change": 5.40772, "prev_day_close": 23.3000001907349}, {"option": "QQQ261218P00713000", "bid": 27.31, "bid_size": 66.0, "ask": 27.43, "ask_size": 7.0, "iv": 0.233, "open_interest": 599.0, "volume": 17.0, "delta": -0.5065, "gamma": 0.0064, "vega": 1.098, "theta": -0.239, "rho": -0.4469, "theo": 27.4082, "change": -1.685, "open": 29.9, "high": 29.93, "low": 27.59, "tick": "up", "last_trade_price": 27.63, "last_trade_time": "2026-10-23T14:24:20", "percent_change": -5.74791, "prev_day_close": 29.3149995803833}, {"option": "QQQ261218C00714000", "bid": 24.08, "bid_size": 58.0, "ask": 24.16, "ask_size": 30.0, "iv": 0.2322, "open_interest": 267.0, "volume": 40.0, "delta": 0.498, "gamma": 0.0062, "vega": 1.1042, "theta": -0.2294, "rho": 0.5108, "theo": 24.1263, "change": 1.635, "open": 23.95, "high": 25.2, "low": 23.83, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-10-23T13:06:38", "percent_change": 7.18208, "prev_day_close": 22.7649993896484}, {"option": "QQQ261218P00714000", "bid": 27.77, "bid_size": 30.0, "ask": 27.89, "ask_size": 14.0, "iv": 0.2322, "open_interest": 258.0, "volume": 36.0, "delta": -0.513, "gamma": 0.0064, "vega": 1.097, "theta": -0.2384, "rho": -0.452, "theo": 27.8633, "change": -1.735, "open": 28.42, "high": 28.5, "low": 26.21, "tick": "no_change", "last_trade_price": 28.04, "last_trade_time": "2026-10-23T14:22:52", "percent_change": -5.82703, "prev_day_close": 29.7749996185303}, {"option": "QQQ261218C00715000", "bid": 23.53, "bid_size": 67.0, "ask": 23.62, "ask_size": 67.0, "iv": 0.2315, "open_interest": 7986.0, "volume": 193.0, "delta": 0.4918, "gamma": 0.0062, "vega": 1.104, "theta": -0.2286, "rho": 0.5048, "theo": 23.5815, "change": 1.075, "open": 22.21, "high": 24.46, "low": 22.0, "tick": "down", "last_trade_price": 23.31, "last_trade_time": "2026-10-23T14:24:54", "percent_change": 4.83472, "prev_day_close": 22.2350006103516}, {"option": "QQQ261218P00715000", "bid": 28.23, "bid_size": 62.0, "ask": 28.35, "ask_size": 14.0, "iv": 0.2314, "open_interest": 6622.0, "volume": 166.0, "delta": -0.5196, "gamma": 0.0064, "vega": 1.0969, "theta": -0.2377, "rho": -0.458, "theo": 28.3253, "change": -1.86, "open": 30.74, "high": 31.19, "low": 26.72, "tick": "down", "last_trade_price": 28.41, "last_trade_time": "2026-10-23T14:30:14", "percent_change": -6.1447, "prev_day_close": 30.2699995040894}, {"option": "QQQ261218C00716000", "bid": 22.99, "bid_size": 62.0, "ask": 23.07, "ask_size": 30.0, "iv": 0.2307, "open_interest": 1780.0, "volume": 4.0, "delta": 0.4856, "gamma": 0.0062, "vega": 1.1036, "theta": -0.2277, "rho": 0.4988, "theo": 23.0434, "change": 1.625, "open": 22.46, "high": 23.36, "low": 22.46, "tick": "up", "last_trade_price": 23.36, "last_trade_time": "2026-10-23T10:38:49", "percent_change": 7.47642, "prev_day_close": 21.7350006103516}, {"option": "QQQ261218P00716000", "bid": 28.69, "bid_size": 30.0, "ask": 28.82, "ask_size": 30.0, "iv": 0.2306, "open_interest": 427.0, "volume": 1.0, "delta": -0.5265, "gamma": 0.0065, "vega": 1.0965, "theta": -0.237, "rho": -0.4646, "theo": 28.8365, "change": -2.875, "open": 27.87, "high": 27.87, "low": 27.87, "tick": "down", "last_trade_price": 27.87, "last_trade_time": "2026-10-23T12:47:19", "percent_change": -9.35111, "prev_day_close": 30.7449998855591}, {"option": "QQQ261218C00717000", "bid": 22.46, "bid_size": 70.0, "ask": 22.56, "ask_size": 37.0, "iv": 0.2299, "open_interest": 240.0, "volume": 2.0, "delta": 0.4793, "gamma": 0.0062, "vega": 1.1029, "theta": -0.2267, "rho": 0.4928, "theo": 22.5121, "change": 1.0, "open": 22.22, "high": 22.22, "low": 22.22, "tick": "down", "last_trade_price": 22.22, "last_trade_time": "2026-10-23T09:58:07", "percent_change": 4.71253, "prev_day_close": 21.2200002670288}, {"option": "QQQ261218P00717000", "bid": 29.17, "bid_size": 30.0, "ask": 29.3, "ask_size": 62.0, "iv": 0.23, "open_interest": 691.0, "volume": 25.0, "delta": -0.5331, "gamma": 0.0065, "vega": 1.0946, "theta": -0.2362, "rho": -0.4686, "theo": 29.312, "change": -3.265, "open": 31.92, "high": 31.92, "low": 27.98, "tick": "down", "last_trade_price": 27.98, "last_trade_time": "2026-10-23T11:40:52", "percent_change": -10.4497, "prev_day_close": 31.2449998855591}, {"option": "QQQ261218C00718000", "bid": 21.93, "bid_size": 90.0, "ask": 22.02, "ask_size": 85.0, "iv": 0.229, "open_interest": 213.0, "volume": 15.0, "delta": 0.4729, "gamma": 0.0062, "vega": 1.102, "theta": -0.2257, "rho": 0.4867, "theo": 21.9875, "change": 1.575, "open": 21.6, "high": 22.29, "low": 21.6, "tick": "up", "last_trade_price": 22.29, "last_trade_time": "2026-10-23T13:58:29", "percent_change": 7.60319, "prev_day_close": 20.7150001525879}, {"option": "QQQ261218P00718000", "bid": 29.66, "bid_size": 30.0, "ask": 29.78, "ask_size": 6.0, "iv": 0.229, "open_interest": 353.0, "volume": 2.0, "delta": -0.5397, "gamma": 0.0065, "vega": 1.0931, "theta": -0.2354, "rho": -0.4734, "theo": 29.795, "change": -3.54, "open": 30.91, "high": 30.91, "low": 28.22, "tick": "down", "last_trade_price": 28.22, "last_trade_time": "2026-10-23T12:09:24", "percent_change": -11.1461, "prev_day_close": 31.7600002288818}, {"option": "QQQ261218C00719000", "bid": 21.42, "bid_size": 7.0, "ask": 21.5, "ask_size": 30.0, "iv": 0.2282, "open_interest": 410.0, "volume": 25.0, "delta": 0.4666, "gamma": 0.0062, "vega": 1.1007, "theta": -0.2247, "rho": 0.4805, "theo": 21.4698, "change": 1.785, "open": 21.1, "high": 22.0, "low": 21.1, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-23T10:39:44", "percent_change": 8.83008, "prev_day_close": 20.2150001525879}, {"option": "QQQ261218P00719000", "bid": 30.15, "bid_size": 51.0, "ask": 30.27, "ask_size": 6.0, "iv": 0.2283, "open_interest": 469.0, "volume": 8.0, "delta": -0.546, "gamma": 0.0065, "vega": 1.0923, "theta": -0.2344, "rho": -0.478, "theo": 30.2403, "change": -2.935, "open": 32.93, "high": 32.93, "low": 29.36, "tick": "down", "last_trade_price": 29.36, "last_trade_time": "2026-10-23T12:15:06", "percent_change": -9.08809, "prev_day_close": 32.2949981689453}, {"option": "QQQ261218C00720000", "bid": 20.91, "bid_size": 13.0, "ask": 20.99, "ask_size": 30.0, "iv": 0.2275, "open_interest": 17337.0, "volume": 454.0, "delta": 0.4602, "gamma": 0.0063, "vega": 1.0992, "theta": -0.2236, "rho": 0.4743, "theo": 20.9592, "change": 1.07, "open": 19.03, "high": 22.14, "low": 19.03, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-10-23T14:32:06", "percent_change": 5.42321, "prev_day_close": 19.7300004959106}, {"option": "QQQ261218P00720000", "bid": 30.65, "bid_size": 58.0, "ask": 30.77, "ask_size": 6.0, "iv": 0.2275, "open_interest": 20668.0, "volume": 500.0, "delta": -0.5527, "gamma": 0.0066, "vega": 1.089, "theta": -0.2335, "rho": -0.4739, "theo": 30.7369, "change": -1.34, "open": 33.0, "high": 33.99, "low": 29.29, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-10-23T13:34:35", "percent_change": -4.08661, "prev_day_close": 32.7900009155273}, {"option": "QQQ261218C00721000", "bid": 20.4, "bid_size": 102.0, "ask": 20.49, "ask_size": 83.0, "iv": 0.2268, "open_interest": 1091.0, "volume": 37.0, "delta": 0.4538, "gamma": 0.0063, "vega": 1.0973, "theta": -0.2224, "rho": 0.4679, "theo": 20.4556, "change": 1.14, "open": 19.12, "high": 21.14, "low": 19.12, "tick": "down", "last_trade_price": 20.39, "last_trade_time": "2026-10-23T13:53:40", "percent_change": 5.92208, "prev_day_close": 19.25}, {"option": "QQQ261218P00721000", "bid": 31.19, "bid_size": 30.0, "ask": 31.29, "ask_size": 61.0, "iv": 0.2268, "open_interest": 451.0, "volume": 3.0, "delta": -0.5599, "gamma": 0.0066, "vega": 1.0842, "theta": -0.2326, "rho": -0.4737, "theo": 31.286, "change": -2.275, "open": 31.08, "high": 31.08, "low": 31.05, "tick": "down", "last_trade_price": 31.05, "last_trade_time": "2026-10-23T12:56:41", "percent_change": -6.82671, "prev_day_close": 33.3250007629394}, {"option": "QQQ261218C00722000", "bid": 19.91, "bid_size": 14.0, "ask": 19.99, "ask_size": 89.0, "iv": 0.226, "open_interest": 266.0, "volume": 98.0, "delta": 0.4474, "gamma": 0.0063, "vega": 1.0952, "theta": -0.2212, "rho": 0.4615, "theo": 19.9593, "change": 1.88, "open": 18.54, "high": 20.66, "low": 18.54, "tick": "no_change", "last_trade_price": 20.66, "last_trade_time": "2026-10-23T10:47:47", "percent_change": 10.0107, "prev_day_close": 18.7799997329712}, {"option": "QQQ261218P00722000", "bid": 31.66, "bid_size": 30.0, "ask": 31.79, "ask_size": 7.0, "iv": 0.226, "open_interest": 926.0, "volume": 1.0, "delta": -0.5667, "gamma": 0.0066, "vega": 1.0804, "theta": -0.2315, "rho": -0.4756, "theo": 31.7997, "change": -1.74, "open": 32.12, "high": 32.12, "low": 32.12, "tick": "down", "last_trade_price": 32.12, "last_trade_time": "2026-10-23T10:32:05", "percent_change": -5.13881, "prev_day_close": 33.8600006103516}, {"option": "QQQ261218C00723000", "bid": 19.42, "bid_size": 14.0, "ask": 19.5, "ask_size": 124.0, "iv": 0.2252, "open_interest": 1480.0, "volume": 13.0, "delta": 0.441, "gamma": 0.0063, "vega": 1.0927, "theta": -0.22, "rho": 0.455, "theo": 19.4702, "change": 1.435, "open": 20.15, "high": 20.28, "low": 19.72, "tick": "down", "last_trade_price": 19.72, "last_trade_time": "2026-10-23T13:07:50", "percent_change": 7.84796, "prev_day_close": 18.2849998474121}, {"option": "QQQ261218P00723000", "bid": 32.17, "bid_size": 30.0, "ask": 32.32, "ask_size": 53.0, "iv": 0.2253, "open_interest": 355.0, "volume": 10.0, "delta": -0.5735, "gamma": 0.0066, "vega": 1.0774, "theta": -0.2304, "rho": -0.4805, "theo": 32.3204, "change": -3.64, "open": 30.76, "high": 30.76, "low": 30.76, "tick": "no_change", "last_trade_price": 30.76, "last_trade_time": "2026-10-23T10:51:57", "percent_change": -10.5814, "prev_day_close": 34.3999996185303}, {"option": "QQQ261218C00724000", "bid": 18.94, "bid_size": 119.0, "ask": 19.02, "ask_size": 47.0, "iv": 0.2245, "open_interest": 583.0, "volume": 14.0, "delta": 0.4345, "gamma": 0.0063, "vega": 1.09, "theta": -0.2186, "rho": 0.4486, "theo": 18.9885, "change": 0.92, "open": 17.7, "high": 19.41, "low": 17.7, "tick": "down", "last_trade_price": 18.77, "last_trade_time": "2026-10-23T14:23:56", "percent_change": 5.15407, "prev_day_close": 17.8499994277954}, {"option": "QQQ261218P00724000", "bid": 32.71, "bid_size": 30.0, "ask": 32.85, "ask_size": 64.0, "iv": 0.2246, "open_interest": 1884.0, "volume": 88.0, "delta": -0.5803, "gamma": 0.0066, "vega": 1.074, "theta": -0.2293, "rho": -0.4831, "theo": 32.8484, "change": -3.305, "open": 32.15, "high": 32.15, "low": 31.42, "tick": "up", "last_trade_price": 31.66, "last_trade_time": "2026-10-23T11:22:54", "percent_change": -9.45231, "prev_day_close": 34.9650001525879}, {"option": "QQQ261218C00725000", "bid": 18.46, "bid_size": 128.0, "ask": 18.54, "ask_size": 57.0, "iv": 0.2237, "open_interest": 22091.0, "volume": 576.0, "delta": 0.4281, "gamma": 0.0063, "vega": 1.087, "theta": -0.2173, "rho": 0.4421, "theo": 18.514, "change": 1.185, "open": 16.81, "high": 19.39, "low": 16.81, "tick": "up", "last_trade_price": 18.58, "last_trade_time": "2026-10-23T14:07:34", "percent_change": 6.8123, "prev_day_close": 17.3950004577637}, {"option": "QQQ261218P00725000", "bid": 33.25, "bid_size": 30.0, "ask": 33.38, "ask_size": 7.0, "iv": 0.2239, "open_interest": 28539.0, "volume": 131.0, "delta": -0.5872, "gamma": 0.0066, "vega": 1.0694, "theta": -0.2281, "rho": -0.4892, "theo": 33.3847, "change": -1.48, "open": 34.35, "high": 35.21, "low": 31.57, "tick": "up", "last_trade_price": 34.04, "last_trade_time": "2026-10-23T13:44:07", "percent_change": -4.16667, "prev_day_close": 35.5200004577637}, {"option": "QQQ261218C00726000", "bid": 18.0, "bid_size": 20.0, "ask": 18.07, "ask_size": 115.0, "iv": 0.223, "open_interest": 1892.0, "volume": 97.0, "delta": 0.4216, "gamma": 0.0063, "vega": 1.0838, "theta": -0.2159, "rho": 0.4357, "theo": 18.047, "change": 0.975, "open": 17.6, "high": 18.9, "low": 17.6, "tick": "down", "last_trade_price": 17.93, "last_trade_time": "2026-10-23T14:26:38", "percent_change": 5.75052, "prev_day_close": 16.9549999237061}, {"option": "QQQ261218P00726000", "bid": 33.79, "bid_size": 30.0, "ask": 33.93, "ask_size": 59.0, "iv": 0.2232, "open_interest": 318.0, "volume": 34.0, "delta": -0.594, "gamma": 0.0066, "vega": 1.0661, "theta": -0.2268, "rho": -0.4953, "theo": 33.9282, "change": -3.25, "open": 35.0, "high": 35.0, "low": 32.5, "tick": "up", "last_trade_price": 32.83, "last_trade_time": "2026-10-23T12:47:19", "percent_change": -9.00776, "prev_day_close": 36.0799999237061}, {"option": "QQQ261218C00727000", "bid": 17.54, "bid_size": 125.0, "ask": 17.61, "ask_size": 124.0, "iv": 0.2222, "open_interest": 1654.0, "volume": 322.0, "delta": 0.4151, "gamma": 0.0063, "vega": 1.0803, "theta": -0.2144, "rho": 0.4294, "theo": 17.5872, "change": 0.88, "open": 16.43, "high": 18.14, "low": 16.43, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-10-23T13:36:31", "percent_change": 5.32688, "prev_day_close": 16.5199995040894}, {"option": "QQQ261218P00727000", "bid": 34.35, "bid_size": 30.0, "ask": 34.48, "ask_size": 7.0, "iv": 0.2225, "open_interest": 726.0, "volume": 94.0, "delta": -0.6009, "gamma": 0.0066, "vega": 1.0632, "theta": -0.2256, "rho": -0.4965, "theo": 34.4778, "change": -1.92, "open": 35.2, "high": 36.01, "low": 33.22, "tick": "down", "last_trade_price": 34.74, "last_trade_time": "2026-10-23T13:47:51", "percent_change": -5.23732, "prev_day_close": 36.6599998474121}, {"option": "QQQ261218C00728000", "bid": 17.09, "bid_size": 133.0, "ask": 17.16, "ask_size": 117.0, "iv": 0.2216, "open_interest": 3270.0, "volume": 34.0, "delta": 0.4086, "gamma": 0.0063, "vega": 1.0765, "theta": -0.2129, "rho": 0.423, "theo": 17.1347, "change": 0.83, "open": 16.74, "high": 17.97, "low": 16.74, "tick": "down", "last_trade_price": 16.91, "last_trade_time": "2026-10-23T14:24:54", "percent_change": 5.16169, "prev_day_close": 16.0799999237061}, {"option": "QQQ261218P00728000", "bid": 34.91, "bid_size": 30.0, "ask": 35.04, "ask_size": 7.0, "iv": 0.2216, "open_interest": 345.0, "volume": 241.0, "delta": -0.6074, "gamma": 0.0066, "vega": 1.0572, "theta": -0.2243, "rho": -0.5022, "theo": 34.9943, "change": -2.505, "open": 35.74, "high": 36.76, "low": 33.78, "tick": "no_change", "last_trade_price": 34.75, "last_trade_time": "2026-10-23T12:52:56", "percent_change": -6.72393, "prev_day_close": 37.2549991607666}, {"option": "QQQ261218C00729000", "bid": 16.64, "bid_size": 121.0, "ask": 16.72, "ask_size": 100.0, "iv": 0.2209, "open_interest": 788.0, "volume": 28.0, "delta": 0.4021, "gamma": 0.0063, "vega": 1.0724, "theta": -0.2114, "rho": 0.4166, "theo": 16.6896, "change": 0.9, "open": 15.82, "high": 16.9, "low": 15.82, "tick": "down", "last_trade_price": 16.56, "last_trade_time": "2026-10-23T14:23:56", "percent_change": 5.74713, "prev_day_close": 15.6599998474121}, {"option": "QQQ261218P00729000", "bid": 35.47, "bid_size": 30.0, "ask": 35.61, "ask_size": 47.0, "iv": 0.2211, "open_interest": 440.0, "volume": 104.0, "delta": -0.6147, "gamma": 0.0066, "vega": 1.0521, "theta": -0.223, "rho": -0.5064, "theo": 35.6035, "change": -2.175, "open": 34.57, "high": 35.89, "low": 34.17, "tick": "up", "last_trade_price": 35.69, "last_trade_time": "2026-10-23T14:07:04", "percent_change": -5.74409, "prev_day_close": 37.8650016784668}, {"option": "QQQ261218C00730000", "bid": 16.21, "bid_size": 128.0, "ask": 16.28, "ask_size": 141.0, "iv": 0.2202, "open_interest": 18150.0, "volume": 2157.0, "delta": 0.3956, "gamma": 0.0063, "vega": 1.068, "theta": -0.2098, "rho": 0.4101, "theo": 16.252, "change": 0.895, "open": 14.97, "high": 17.25, "low": 14.97, "tick": "down", "last_trade_price": 16.14, "last_trade_time": "2026-10-23T14:13:35", "percent_change": 5.87078, "prev_day_close": 15.2449998855591}, {"option": "QQQ261218P00730000", "bid": 36.05, "bid_size": 30.0, "ask": 36.19, "ask_size": 7.0, "iv": 0.2204, "open_interest": 11316.0, "volume": 214.0, "delta": -0.6216, "gamma": 0.0066, "vega": 1.0474, "theta": -0.2216, "rho": -0.5012, "theo": 36.1772, "change": -1.71, "open": 38.97, "high": 39.05, "low": 34.12, "tick": "up", "last_trade_price": 36.73, "last_trade_time": "2026-10-23T13:41:04", "percent_change": -4.44849, "prev_day_close": 38.4400005340576}, {"option": "QQQ261218C00731000", "bid": 15.78, "bid_size": 87.0, "ask": 15.85, "ask_size": 122.0, "iv": 0.2195, "open_interest": 320.0, "volume": 19.0, "delta": 0.3892, "gamma": 0.0063, "vega": 1.0633, "theta": -0.2081, "rho": 0.4036, "theo": 15.8218, "change": 0.93, "open": 15.54, "high": 16.31, "low": 15.54, "tick": "up", "last_trade_price": 15.77, "last_trade_time": "2026-10-23T13:49:03", "percent_change": 6.26685, "prev_day_close": 14.8400001525879}, {"option": "QQQ261218P00731000", "bid": 36.63, "bid_size": 30.0, "ask": 36.77, "ask_size": 7.0, "iv": 0.2196, "open_interest": 382.0, "volume": 223.0, "delta": -0.6282, "gamma": 0.0066, "vega": 1.0389, "theta": -0.2202, "rho": -0.4991, "theo": 36.7181, "change": -1.86, "open": 37.33, "high": 37.34, "low": 34.69, "tick": "down", "last_trade_price": 37.04, "last_trade_time": "2026-10-23T13:47:51", "percent_change": -4.78149, "prev_day_close": 38.8999996185303}, {"option": "QQQ261218C00732000", "bid": 15.36, "bid_size": 114.0, "ask": 15.43, "ask_size": 91.0, "iv": 0.2188, "open_interest": 482.0, "volume": 111.0, "delta": 0.3827, "gamma": 0.0063, "vega": 1.0583, "theta": -0.2065, "rho": 0.397, "theo": 15.3991, "change": 1.185, "open": 14.4, "high": 15.85, "low": 14.4, "tick": "down", "last_trade_price": 15.62, "last_trade_time": "2026-10-23T12:38:50", "percent_change": 8.20921, "prev_day_close": 14.4349999427795}, {"option": "QQQ261218P00732000", "bid": 37.23, "bid_size": 30.0, "ask": 37.37, "ask_size": 7.0, "iv": 0.219, "open_interest": 238.0, "volume": 28.0, "delta": -0.6355, "gamma": 0.0066, "vega": 1.0299, "theta": -0.2186, "rho": -0.498, "theo": 37.3534, "change": -2.24, "open": 39.79, "high": 39.86, "low": 36.27, "tick": "down", "last_trade_price": 37.26, "last_trade_time": "2026-10-23T13:58:11", "percent_change": -5.67089, "prev_day_close": 39.5}, {"option": "QQQ261218C00733000", "bid": 14.94, "bid_size": 138.0, "ask": 15.01, "ask_size": 124.0, "iv": 0.2182, "open_interest": 163.0, "volume": 152.0, "delta": 0.3762, "gamma": 0.0062, "vega": 1.0529, "theta": -0.2047, "rho": 0.3904, "theo": 14.9841, "change": 0.96, "open": 13.98, "high": 15.91, "low": 13.74, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-23T13:09:00", "percent_change": 6.83761, "prev_day_close": 14.039999961853}, {"option": "QQQ261218P00733000", "bid": 37.84, "bid_size": 30.0, "ask": 37.97, "ask_size": 7.0, "iv": 0.2184, "open_interest": 271.0, "volume": 73.0, "delta": -0.6425, "gamma": 0.0066, "vega": 1.0229, "theta": -0.217, "rho": -0.5021, "theo": 37.9538, "change": -1.675, "open": 41.05, "high": 41.05, "low": 36.66, "tick": "no_change", "last_trade_price": 38.5, "last_trade_time": "2026-10-23T13:18:38", "percent_change": -4.16926, "prev_day_close": 40.1750011444092}, {"option": "QQQ261218C00734000", "bid": 14.54, "bid_size": 72.0, "ask": 14.6, "ask_size": 67.0, "iv": 0.2174, "open_interest": 285.0, "volume": 421.0, "delta": 0.3697, "gamma": 0.0062, "vega": 1.0472, "theta": -0.203, "rho": 0.3838, "theo": 14.5768, "change": 0.725, "open": 13.64, "high": 15.44, "low": 13.41, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-10-23T13:30:58", "percent_change": 5.30941, "prev_day_close": 13.6549997329712}, {"option": "QQQ261218P00734000", "bid": 38.44, "bid_size": 30.0, "ask": 38.58, "ask_size": 7.0, "iv": 0.2177, "open_interest": 697.0, "volume": 83.0, "delta": -0.6494, "gamma": 0.0066, "vega": 1.017, "theta": -0.2154, "rho": -0.5045, "theo": 38.5611, "change": -1.57, "open": 38.95, "high": 39.21, "low": 37.47, "tick": "up", "last_trade_price": 39.21, "last_trade_time": "2026-10-23T13:33:54", "percent_change": -3.84993, "prev_day_close": 40.7800006866455}, {"option": "QQQ261218C00735000", "bid": 14.14, "bid_size": 159.0, "ask": 14.2, "ask_size": 124.0, "iv": 0.2169, "open_interest": 14112.0, "volume": 150.0, "delta": 0.3633, "gamma": 0.0062, "vega": 1.0412, "theta": -0.2012, "rho": 0.3772, "theo": 14.1771, "change": 0.905, "open": 12.77, "high": 14.79, "low": 12.77, "tick": "no_change", "last_trade_price": 14.18, "last_trade_time": "2026-10-23T14:12:00", "percent_change": 6.81733, "prev_day_close": 13.2749996185303}, {"option": "QQQ261218P00735000", "bid": 39.06, "bid_size": 30.0, "ask": 39.2, "ask_size": 7.0, "iv": 0.2171, "open_interest": 5987.0, "volume": 536.0, "delta": -0.6564, "gamma": 0.0066, "vega": 1.0095, "theta": -0.2138, "rho": -0.5076, "theo": 39.177, "change": -1.68, "open": 41.73, "high": 41.93, "low": 37.5, "tick": "up", "last_trade_price": 39.87, "last_trade_time": "2026-10-23T13:31:45", "percent_change": -4.04332, "prev_day_close": 41.5500011444092}, {"option": "QQQ261218C00736000", "bid": 13.75, "bid_size": 97.0, "ask": 13.81, "ask_size": 91.0, "iv": 0.2162, "open_interest": 325.0, "volume": 13.0, "delta": 0.3568, "gamma": 0.0062, "vega": 1.0351, "theta": -0.1993, "rho": 0.3707, "theo": 13.785, "change": 0.775, "open": 13.76, "high": 14.26, "low": 13.64, "tick": "up", "last_trade_price": 13.68, "last_trade_time": "2026-10-23T14:17:30", "percent_change": 6.00543, "prev_day_close": 12.9049997329712}, {"option": "QQQ261218P00736000", "bid": 39.68, "bid_size": 30.0, "ask": 39.82, "ask_size": 7.0, "iv": 0.2164, "open_interest": 682.0, "volume": 4.0, "delta": -0.6633, "gamma": 0.0066, "vega": 1.0018, "theta": -0.2122, "rho": -0.5139, "theo": 39.8007, "change": -1.745, "open": 38.7, "high": 40.34, "low": 38.7, "tick": "no_change", "last_trade_price": 40.34, "last_trade_time": "2026-10-23T13:18:38", "percent_change": -4.14637, "prev_day_close": 42.0849990844727}, {"option": "QQQ261218C00737000", "bid": 13.36, "bid_size": 123.0, "ask": 13.44, "ask_size": 109.0, "iv": 0.2156, "open_interest": 289.0, "volume": 101.0, "delta": 0.3504, "gamma": 0.0062, "vega": 1.0286, "theta": -0.1974, "rho": 0.3642, "theo": 13.4004, "change": 0.72, "open": 13.65, "high": 14.0, "low": 13.27, "tick": "down", "last_trade_price": 13.27, "last_trade_time": "2026-10-23T14:31:16", "percent_change": 5.73705, "prev_day_close": 12.5500001907349}, {"option": "QQQ261218P00737000", "bid": 40.32, "bid_size": 30.0, "ask": 40.46, "ask_size": 7.0, "iv": 0.216, "open_interest": 281.0, "volume": 3.0, "delta": -0.6702, "gamma": 0.0066, "vega": 0.9957, "theta": -0.2106, "rho": -0.5114, "theo": 40.431, "change": -1.465, "open": 41.13, "high": 41.14, "low": 41.1, "tick": "up", "last_trade_price": 41.14, "last_trade_time": "2026-10-23T10:22:35", "percent_change": -3.43856, "prev_day_close": 42.6049995422363}, {"option": "QQQ261218C00738000", "bid": 12.99, "bid_size": 145.0, "ask": 13.06, "ask_size": 124.0, "iv": 0.215, "open_interest": 520.0, "volume": 231.0, "delta": 0.344, "gamma": 0.0062, "vega": 1.022, "theta": -0.1955, "rho": 0.3578, "theo": 13.0234, "change": 0.65, "open": 12.45, "high": 13.27, "low": 12.45, "tick": "down", "last_trade_price": 12.84, "last_trade_time": "2026-10-23T13:37:28", "percent_change": 5.33224, "prev_day_close": 12.1899995803833}, {"option": "QQQ261218P00738000", "bid": 40.91, "bid_size": 30.0, "ask": 41.26, "ask_size": 46.0, "iv": 0.2157, "open_interest": 284.0, "volume": 232.0, "delta": -0.6767, "gamma": 0.0066, "vega": 0.9886, "theta": -0.2089, "rho": -0.5175, "theo": 41.0265, "change": -2.415, "open": 43.97, "high": 43.97, "low": 40.93, "tick": "up", "last_trade_price": 41.08, "last_trade_time": "2026-10-23T13:05:14", "percent_change": -5.55236, "prev_day_close": 43.4949989318848}, {"option": "QQQ261218C00739000", "bid": 12.62, "bid_size": 122.0, "ask": 12.68, "ask_size": 8.0, "iv": 0.2143, "open_interest": 276.0, "volume": 50.0, "delta": 0.338, "gamma": 0.0061, "vega": 1.0156, "theta": -0.1936, "rho": 0.3519, "theo": 12.6732, "change": 0.715, "open": 12.29, "high": 13.0, "low": 12.29, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-10-23T14:27:05", "percent_change": 6.0414, "prev_day_close": 11.835000038147}, {"option": "QQQ261218P00739000", "bid": 41.54, "bid_size": 30.0, "ask": 41.93, "ask_size": 30.0, "iv": 0.2152, "open_interest": 235.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.0066, "vega": 0.9778, "theta": -0.2073, "rho": -0.5189, "theo": 41.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.21, "last_trade_time": "2026-10-21T15:15:57", "percent_change": 0.0, "prev_day_close": 44.0650005340576}, {"option": "QQQ261218C00740000", "bid": 12.26, "bid_size": 203.0, "ask": 12.32, "ask_size": 31.0, "iv": 0.2137, "open_interest": 17527.0, "volume": 468.0, "delta": 0.3317, "gamma": 0.0061, "vega": 1.0085, "theta": -0.1916, "rho": 0.3455, "theo": 12.3109, "change": 0.695, "open": 11.02, "high": 13.12, "low": 11.01, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-10-23T14:30:41", "percent_change": 6.03561, "prev_day_close": 11.5149998664856}, {"option": "QQQ261218P00740000", "bid": 42.24, "bid_size": 30.0, "ask": 42.67, "ask_size": 55.0, "iv": 0.2152, "open_interest": 10926.0, "volume": 75.0, "delta": -0.6905, "gamma": 0.0066, "vega": 0.9701, "theta": -0.2056, "rho": -0.5115, "theo": 42.3291, "change": -1.74, "open": 45.45, "high": 45.99, "low": 41.3, "tick": "up", "last_trade_price": 43.04, "last_trade_time": "2026-10-23T13:36:35", "percent_change": -3.88566, "prev_day_close": 44.7800006866455}, {"option": "QQQ261218C00741000", "bid": 11.9, "bid_size": 134.0, "ask": 11.97, "ask_size": 91.0, "iv": 0.2131, "open_interest": 171.0, "volume": 64.0, "delta": 0.3253, "gamma": 0.0061, "vega": 1.0011, "theta": -0.1896, "rho": 0.3391, "theo": 11.9562, "change": 0.74, "open": 11.6, "high": 12.48, "low": 11.6, "tick": "up", "last_trade_price": 11.91, "last_trade_time": "2026-10-23T14:18:20", "percent_change": 6.62489, "prev_day_close": 11.1700000762939}, {"option": "QQQ261218P00741000", "bid": 42.71, "bid_size": 42.0, "ask": 43.31, "ask_size": 44.0, "iv": 0.2135, "open_interest": 279.0, "volume": 404.0, "delta": -0.6974, "gamma": 0.0065, "vega": 0.9586, "theta": -0.2038, "rho": -0.5079, "theo": 42.994, "change": -3.24, "open": 43.58, "high": 43.58, "low": 42.13, "tick": "up", "last_trade_price": 42.18, "last_trade_time": "2026-10-23T11:44:50", "percent_change": -7.13342, "prev_day_close": 45.4200000762939}, {"option": "QQQ261218C00742000", "bid": 11.56, "bid_size": 152.0, "ask": 11.62, "ask_size": 32.0, "iv": 0.2126, "open_interest": 290.0, "volume": 5.0, "delta": 0.3191, "gamma": 0.006, "vega": 0.9933, "theta": -0.1875, "rho": 0.3326, "theo": 11.6089, "change": 0.665, "open": 11.71, "high": 11.75, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-23T14:17:31", "percent_change": 6.13752, "prev_day_close": 10.835000038147}, {"option": "QQQ261218P00742000", "bid": 43.48, "bid_size": 30.0, "ask": 43.94, "ask_size": 30.0, "iv": 0.2132, "open_interest": 291.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.0065, "vega": 0.9455, "theta": -0.2019, "rho": -0.5032, "theo": 43.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.27, "last_trade_time": "2026-10-22T15:24:51", "percent_change": 0.0, "prev_day_close": 46.1149997711182}, {"option": "QQQ261218C00743000", "bid": 11.22, "bid_size": 110.0, "ask": 11.28, "ask_size": 34.0, "iv": 0.212, "open_interest": 590.0, "volume": 39.0, "delta": 0.3128, "gamma": 0.006, "vega": 0.9852, "theta": -0.1854, "rho": 0.3262, "theo": 11.2691, "change": 0.645, "open": 11.38, "high": 11.39, "low": 11.16, "tick": "down", "last_trade_price": 11.16, "last_trade_time": "2026-10-23T14:16:50", "percent_change": 6.13409, "prev_day_close": 10.5150003433228}, {"option": "QQQ261218P00743000", "bid": 44.16, "bid_size": 30.0, "ask": 44.68, "ask_size": 30.0, "iv": 0.213, "open_interest": 276.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.0065, "vega": 0.9344, "theta": -0.2, "rho": -0.5077, "theo": 44.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.35, "last_trade_time": "2026-10-22T13:46:40", "percent_change": 0.0, "prev_day_close": 46.8599987030029}, {"option": "QQQ261218C00744000", "bid": 10.89, "bid_size": 139.0, "ask": 10.95, "ask_size": 139.0, "iv": 0.2115, "open_interest": 766.0, "volume": 49.0, "delta": 0.3066, "gamma": 0.006, "vega": 0.9769, "theta": -0.1833, "rho": 0.3197, "theo": 10.9368, "change": 0.63, "open": 10.19, "high": 11.35, "low": 10.19, "tick": "down", "last_trade_price": 10.83, "last_trade_time": "2026-10-23T14:17:30", "percent_change": 6.17647, "prev_day_close": 10.1999998092651}, {"option": "QQQ261218P00744000", "bid": 44.77, "bid_size": 30.0, "ask": 45.32, "ask_size": 30.0, "iv": 0.2117, "open_interest": 610.0, "volume": 10.0, "delta": -0.7179, "gamma": 0.0064, "vega": 0.9253, "theta": -0.1981, "rho": -0.5068, "theo": 45.038, "change": -1.965, "open": 45.6, "high": 45.6, "low": 45.6, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-10-23T13:32:26", "percent_change": -4.13119, "prev_day_close": 47.5650005340576}, {"option": "QQQ261218C00745000", "bid": 10.56, "bid_size": 159.0, "ask": 10.63, "ask_size": 140.0, "iv": 0.2108, "open_interest": 11796.0, "volume": 92.0, "delta": 0.3004, "gamma": 0.0059, "vega": 0.9683, "theta": -0.1811, "rho": 0.3133, "theo": 10.612, "change": 0.69, "open": 9.67, "high": 11.26, "low": 9.6, "tick": "up", "last_trade_price": 10.59, "last_trade_time": "2026-10-23T14:18:12", "percent_change": 6.9697, "prev_day_close": 9.89999961853027}, {"option": "QQQ261218P00745000", "bid": 45.65, "bid_size": 45.0, "ask": 46.09, "ask_size": 46.0, "iv": 0.2126, "open_interest": 6752.0, "volume": 10.0, "delta": -0.7246, "gamma": 0.0064, "vega": 0.9152, "theta": -0.1962, "rho": -0.5081, "theo": 45.7348, "change": -1.74, "open": 47.32, "high": 47.32, "low": 45.57, "tick": "up", "last_trade_price": 46.58, "last_trade_time": "2026-10-23T13:38:00", "percent_change": -3.60099, "prev_day_close": 48.3199996948242}, {"option": "QQQ261218C00746000", "bid": 10.24, "bid_size": 122.0, "ask": 10.31, "ask_size": 105.0, "iv": 0.2104, "open_interest": 328.0, "volume": 12.0, "delta": 0.2943, "gamma": 0.0059, "vega": 0.9595, "theta": -0.1789, "rho": 0.307, "theo": 10.2946, "change": 0.595, "open": 9.82, "high": 10.19, "low": 9.82, "tick": "up", "last_trade_price": 10.19, "last_trade_time": "2026-10-23T14:26:43", "percent_change": 6.20114, "prev_day_close": 9.59500026702881}, {"option": "QQQ261218P00746000", "bid": 46.3, "bid_size": 30.0, "ask": 46.79, "ask_size": 48.0, "iv": 0.2117, "open_interest": 91.0, "volume": 11.0, "delta": -0.7314, "gamma": 0.0064, "vega": 0.9044, "theta": -0.1943, "rho": -0.5122, "theo": 46.4387, "change": 0.65, "open": 50.02, "high": 50.07, "low": 49.65, "tick": "down", "last_trade_price": 49.65, "last_trade_time": "2026-10-23T09:40:08", "percent_change": 1.32653, "prev_day_close": 49.0}, {"option": "QQQ261218C00747000", "bid": 9.93, "bid_size": 122.0, "ask": 9.99, "ask_size": 30.0, "iv": 0.2098, "open_interest": 324.0, "volume": 37.0, "delta": 0.2883, "gamma": 0.0058, "vega": 0.9505, "theta": -0.1767, "rho": 0.3008, "theo": 9.9845, "change": 0.585, "open": 9.41, "high": 9.89, "low": 9.37, "tick": "no_change", "last_trade_price": 9.89, "last_trade_time": "2026-10-23T14:26:43", "percent_change": 6.28694, "prev_day_close": 9.30500030517578}, {"option": "QQQ261218P00747000", "bid": 46.8, "bid_size": 30.0, "ask": 47.51, "ask_size": 30.0, "iv": 0.2101, "open_interest": 164.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0064, "vega": 0.8943, "theta": -0.1924, "rho": -0.5079, "theo": 47.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.76, "last_trade_time": "2026-10-22T15:44:39", "percent_change": 0.0, "prev_day_close": 49.7350006103516}, {"option": "QQQ261218C00748000", "bid": 9.63, "bid_size": 95.0, "ask": 9.69, "ask_size": 142.0, "iv": 0.2093, "open_interest": 437.0, "volume": 39.0, "delta": 0.2822, "gamma": 0.0058, "vega": 0.9414, "theta": -0.1745, "rho": 0.2947, "theo": 9.6815, "change": 0.54, "open": 8.68, "high": 10.28, "low": 8.68, "tick": "up", "last_trade_price": 9.56, "last_trade_time": "2026-10-23T14:17:32", "percent_change": 5.9867, "prev_day_close": 9.01999998092651}, {"option": "QQQ261218P00748000", "bid": 47.6, "bid_size": 30.0, "ask": 48.24, "ask_size": 30.0, "iv": 0.2101, "open_interest": 501.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.0063, "vega": 0.8844, "theta": -0.1905, "rho": -0.5093, "theo": 47.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.58, "last_trade_time": "2026-10-21T15:42:57", "percent_change": 0.0, "prev_day_close": 50.5650005340576}, {"option": "QQQ261218C00749000", "bid": 9.34, "bid_size": 136.0, "ask": 9.4, "ask_size": 30.0, "iv": 0.2088, "open_interest": 911.0, "volume": 26.0, "delta": 0.2762, "gamma": 0.0058, "vega": 0.9322, "theta": -0.1722, "rho": 0.2887, "theo": 9.3856, "change": 0.895, "open": 8.79, "high": 9.84, "low": 8.79, "tick": "down", "last_trade_price": 9.64, "last_trade_time": "2026-10-23T11:07:55", "percent_change": 10.2344, "prev_day_close": 8.74499988555908}, {"option": "QQQ261218P00749000", "bid": 48.34, "bid_size": 30.0, "ask": 48.91, "ask_size": 30.0, "iv": 0.2094, "open_interest": 335.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0063, "vega": 0.8708, "theta": -0.1887, "rho": -0.506, "theo": 48.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.42, "last_trade_time": "2026-10-21T14:00:58", "percent_change": 0.0, "prev_day_close": 51.230001449585}, {"option": "QQQ261218C00750000", "bid": 9.05, "bid_size": 176.0, "ask": 9.1, "ask_size": 30.0, "iv": 0.2083, "open_interest": 20546.0, "volume": 742.0, "delta": 0.2703, "gamma": 0.0057, "vega": 0.9227, "theta": -0.17, "rho": 0.2826, "theo": 9.0968, "change": 0.525, "open": 8.21, "high": 9.64, "low": 8.21, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-23T14:27:59", "percent_change": 6.19469, "prev_day_close": 8.47499990463257}, {"option": "QQQ261218P00750000", "bid": 49.2, "bid_size": 46.0, "ask": 49.71, "ask_size": 46.0, "iv": 0.21, "open_interest": 10142.0, "volume": 251.0, "delta": -0.758, "gamma": 0.0063, "vega": 0.8577, "theta": -0.1868, "rho": -0.4964, "theo": 49.3322, "change": -4.945, "open": 52.93, "high": 53.25, "low": 46.99, "tick": "down", "last_trade_price": 46.99, "last_trade_time": "2026-10-23T10:52:46", "percent_change": -9.52152, "prev_day_close": 51.9349994659424}, {"option": "QQQ261218C00751000", "bid": 8.77, "bid_size": 142.0, "ask": 8.83, "ask_size": 147.0, "iv": 0.2078, "open_interest": 287.0, "volume": 30.0, "delta": 0.2645, "gamma": 0.0056, "vega": 0.9131, "theta": -0.1677, "rho": 0.2766, "theo": 8.8149, "change": 0.51, "open": 8.43, "high": 9.27, "low": 8.43, "tick": "down", "last_trade_price": 8.72, "last_trade_time": "2026-10-23T13:24:34", "percent_change": 6.21194, "prev_day_close": 8.21000003814697}, {"option": "QQQ261218P00751000", "bid": 49.99, "bid_size": 30.0, "ask": 50.46, "ask_size": 30.0, "iv": 0.2098, "open_interest": 262.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.0062, "vega": 0.8434, "theta": -0.1849, "rho": -0.4934, "theo": 50.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.44, "last_trade_time": "2026-10-22T15:55:33", "percent_change": 0.0, "prev_day_close": 52.8400001525879}, {"option": "QQQ261218C00752000", "bid": 8.49, "bid_size": 139.0, "ask": 8.55, "ask_size": 30.0, "iv": 0.2074, "open_interest": 611.0, "volume": 56.0, "delta": 0.2587, "gamma": 0.0056, "vega": 0.9032, "theta": -0.1654, "rho": 0.2706, "theo": 8.54, "change": 0.49, "open": 8.12, "high": 9.01, "low": 8.12, "tick": "up", "last_trade_price": 8.44, "last_trade_time": "2026-10-23T14:26:15", "percent_change": 6.16352, "prev_day_close": 7.94999980926514}, {"option": "QQQ261218P00752000", "bid": 50.65, "bid_size": 30.0, "ask": 51.22, "ask_size": 30.0, "iv": 0.2089, "open_interest": 239.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0062, "vega": 0.827, "theta": -0.1829, "rho": -0.4878, "theo": 50.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.12, "last_trade_time": "2026-10-22T15:55:33", "percent_change": 0.0, "prev_day_close": 53.5200004577637}, {"option": "QQQ261218C00753000", "bid": 8.22, "bid_size": 130.0, "ask": 8.28, "ask_size": 104.0, "iv": 0.2069, "open_interest": 525.0, "volume": 15.0, "delta": 0.2529, "gamma": 0.0056, "vega": 0.893, "theta": -0.1631, "rho": 0.2646, "theo": 8.272, "change": 0.44, "open": 8.15, "high": 8.6, "low": 8.14, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-10-23T13:36:17", "percent_change": 5.70688, "prev_day_close": 7.70999979972839}, {"option": "QQQ261218P00753000", "bid": 51.39, "bid_size": 45.0, "ask": 51.98, "ask_size": 45.0, "iv": 0.2083, "open_interest": 481.0, "volume": 11.0, "delta": -0.7775, "gamma": 0.0062, "vega": 0.8135, "theta": -0.1808, "rho": -0.4883, "theo": 51.5901, "change": 1.095, "open": 55.4, "high": 55.4, "low": 55.4, "tick": "no_change", "last_trade_price": 55.4, "last_trade_time": "2026-10-23T09:30:31", "percent_change": 2.01639, "prev_day_close": 54.3050003051758}, {"option": "QQQ261218C00754000", "bid": 7.96, "bid_size": 149.0, "ask": 8.02, "ask_size": 30.0, "iv": 0.2064, "open_interest": 805.0, "volume": 41.0, "delta": 0.2472, "gamma": 0.0055, "vega": 0.8826, "theta": -0.1607, "rho": 0.2587, "theo": 8.0109, "change": 0.42, "open": 7.67, "high": 8.38, "low": 7.67, "tick": "no_change", "last_trade_price": 7.89, "last_trade_time": "2026-10-23T13:35:43", "percent_change": 5.62249, "prev_day_close": 7.47000002861023}, {"option": "QQQ261218P00754000", "bid": 52.26, "bid_size": 30.0, "ask": 52.75, "ask_size": 30.0, "iv": 0.2086, "open_interest": 131.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0061, "vega": 0.8013, "theta": -0.1788, "rho": -0.4823, "theo": 52.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-10-22T14:35:31", "percent_change": 0.0, "prev_day_close": 55.1049995422363}, {"option": "QQQ261218C00755000", "bid": 7.71, "bid_size": 191.0, "ask": 7.76, "ask_size": 191.0, "iv": 0.206, "open_interest": 10505.0, "volume": 209.0, "delta": 0.2416, "gamma": 0.0054, "vega": 0.872, "theta": -0.1584, "rho": 0.2528, "theo": 7.7567, "change": 0.45, "open": 7.13, "high": 8.21, "low": 7.13, "tick": "no_change", "last_trade_price": 7.67, "last_trade_time": "2026-10-23T14:32:10", "percent_change": 6.23269, "prev_day_close": 7.22000002861023}, {"option": "QQQ261218P00755000", "bid": 52.85, "bid_size": 30.0, "ask": 53.53, "ask_size": 44.0, "iv": 0.207, "open_interest": 1364.0, "volume": 16.0, "delta": -0.7902, "gamma": 0.0061, "vega": 0.7889, "theta": -0.1767, "rho": -0.4847, "theo": 53.1307, "change": -4.83, "open": 54.58, "high": 54.58, "low": 51.07, "tick": "down", "last_trade_price": 51.07, "last_trade_time": "2026-10-23T12:02:52", "percent_change": -8.64043, "prev_day_close": 55.8999996185303}, {"option": "QQQ261218C00756000", "bid": 7.46, "bid_size": 150.0, "ask": 7.52, "ask_size": 140.0, "iv": 0.2056, "open_interest": 556.0, "volume": 25.0, "delta": 0.2361, "gamma": 0.0054, "vega": 0.8613, "theta": -0.156, "rho": 0.247, "theo": 7.5091, "change": 0.585, "open": 7.58, "high": 7.58, "low": 7.41, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-10-23T13:58:03", "percent_change": 8.37509, "prev_day_close": 6.98499989509582}, {"option": "QQQ261218P00756000", "bid": 53.81, "bid_size": 30.0, "ask": 54.31, "ask_size": 30.0, "iv": 0.2078, "open_interest": 220.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.006, "vega": 0.776, "theta": -0.1746, "rho": -0.4785, "theo": 53.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.19, "last_trade_time": "2026-10-22T12:34:45", "percent_change": 0.0, "prev_day_close": 56.6550006866455}, {"option": "QQQ261218C00757000", "bid": 7.22, "bid_size": 174.0, "ask": 7.28, "ask_size": 30.0, "iv": 0.2052, "open_interest": 542.0, "volume": 23.0, "delta": 0.2306, "gamma": 0.0053, "vega": 0.8505, "theta": -0.1537, "rho": 0.2414, "theo": 7.2681, "change": 0.595, "open": 6.94, "high": 7.59, "low": 6.94, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-10-23T12:55:24", "percent_change": 8.79527, "prev_day_close": 6.76500010490418}, {"option": "QQQ261218P00757000", "bid": 54.53, "bid_size": 47.0, "ask": 55.1, "ask_size": 46.0, "iv": 0.207, "open_interest": 149.0, "volume": 1.0, "delta": -0.8026, "gamma": 0.006, "vega": 0.7628, "theta": -0.1724, "rho": -0.4668, "theo": 54.6985, "change": -1.025, "open": 56.46, "high": 56.46, "low": 56.46, "tick": "up", "last_trade_price": 56.46, "last_trade_time": "2026-10-23T09:49:17", "percent_change": -1.78307, "prev_day_close": 57.4849987030029}, {"option": "QQQ261218C00758000", "bid": 6.99, "bid_size": 201.0, "ask": 7.04, "ask_size": 201.0, "iv": 0.2048, "open_interest": 975.0, "volume": 139.0, "delta": 0.2252, "gamma": 0.0053, "vega": 0.8397, "theta": -0.1513, "rho": 0.2358, "theo": 7.0335, "change": 0.335, "open": 7.04, "high": 7.5, "low": 6.88, "tick": "no_change", "last_trade_price": 6.88, "last_trade_time": "2026-10-23T13:28:00", "percent_change": 5.11841, "prev_day_close": 6.54500007629394}, {"option": "QQQ261218P00758000", "bid": 55.21, "bid_size": 30.0, "ask": 55.9, "ask_size": 42.0, "iv": 0.2059, "open_interest": 212.0, "volume": 36.0, "delta": -0.809, "gamma": 0.0059, "vega": 0.7489, "theta": -0.1707, "rho": -0.4682, "theo": 55.4939, "change": -3.395, "open": 59.32, "high": 59.32, "low": 54.87, "tick": "no_change", "last_trade_price": 54.88, "last_trade_time": "2026-10-23T12:37:52", "percent_change": -5.82583, "prev_day_close": 58.2749996185303}, {"option": "QQQ261218C00759000", "bid": 6.76, "bid_size": 152.0, "ask": 6.81, "ask_size": 115.0, "iv": 0.2044, "open_interest": 265.0, "volume": 33.0, "delta": 0.2198, "gamma": 0.0052, "vega": 0.8288, "theta": -0.1489, "rho": 0.2304, "theo": 6.8052, "change": 0.82, "open": 6.4, "high": 7.15, "low": 6.4, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-10-23T12:11:47", "percent_change": 12.9542, "prev_day_close": 6.33000016212463}, {"option": "QQQ261218P00759000", "bid": 55.96, "bid_size": 30.0, "ask": 56.71, "ask_size": 30.0, "iv": 0.2052, "open_interest": 160.0, "volume": 6.0, "delta": -0.8152, "gamma": 0.0059, "vega": 0.7324, "theta": -0.1689, "rho": -0.4618, "theo": 56.2972, "change": 0.975, "open": 59.79, "high": 60.09, "low": 59.79, "tick": "up", "last_trade_price": 60.09, "last_trade_time": "2026-10-23T09:36:10", "percent_change": 1.64933, "prev_day_close": 59.1149997711182}, {"option": "QQQ261218C00760000", "bid": 6.54, "bid_size": 269.0, "ask": 6.59, "ask_size": 128.0, "iv": 0.204, "open_interest": 25670.0, "volume": 482.0, "delta": 0.2146, "gamma": 0.0051, "vega": 0.8179, "theta": -0.1466, "rho": 0.225, "theo": 6.5831, "change": 0.43, "open": 6.06, "high": 7.0, "low": 6.06, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-10-23T14:32:39", "percent_change": 7.02614, "prev_day_close": 6.12000012397766}, {"option": "QQQ261218P00760000", "bid": 56.81, "bid_size": 42.0, "ask": 57.53, "ask_size": 44.0, "iv": 0.2052, "open_interest": 4086.0, "volume": 1.0, "delta": -0.8213, "gamma": 0.0058, "vega": 0.7151, "theta": -0.167, "rho": -0.4501, "theo": 57.108, "change": -1.01, "open": 58.96, "high": 58.96, "low": 58.96, "tick": "up", "last_trade_price": 58.96, "last_trade_time": "2026-10-23T09:46:36", "percent_change": -1.68418, "prev_day_close": 59.9700012207031}, {"option": "QQQ261218C00761000", "bid": 6.33, "bid_size": 151.0, "ask": 6.38, "ask_size": 30.0, "iv": 0.2038, "open_interest": 359.0, "volume": 61.0, "delta": 0.2094, "gamma": 0.0051, "vega": 0.8069, "theta": -0.1442, "rho": 0.2196, "theo": 6.3671, "change": 0.88, "open": 6.15, "high": 6.8, "low": 5.91, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-23T10:56:01", "percent_change": 14.8649, "prev_day_close": 5.91999983787537}, {"option": "QQQ261218P00761000", "bid": 57.78, "bid_size": 30.0, "ask": 58.34, "ask_size": 45.0, "iv": 0.2059, "open_interest": 318.0, "volume": 16.0, "delta": -0.8273, "gamma": 0.0058, "vega": 0.6988, "theta": -0.1651, "rho": -0.4404, "theo": 57.9264, "change": 1.0, "open": 61.19, "high": 61.78, "low": 61.16, "tick": "up", "last_trade_price": 61.78, "last_trade_time": "2026-10-23T09:36:11", "percent_change": 1.64528, "prev_day_close": 60.7800006866455}, {"option": "QQQ261218C00762000", "bid": 6.12, "bid_size": 156.0, "ask": 6.17, "ask_size": 30.0, "iv": 0.2034, "open_interest": 1768.0, "volume": 59.0, "delta": 0.2043, "gamma": 0.005, "vega": 0.7957, "theta": -0.1418, "rho": 0.2143, "theo": 6.1572, "change": 0.28, "open": 6.02, "high": 6.47, "low": 5.89, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-10-23T13:33:10", "percent_change": 4.88656, "prev_day_close": 5.73000001907349}, {"option": "QQQ261218P00762000", "bid": 58.41, "bid_size": 41.0, "ask": 59.17, "ask_size": 41.0, "iv": 0.2041, "open_interest": 113.0, "volume": 123.0, "delta": -0.8332, "gamma": 0.0058, "vega": 0.6809, "theta": -0.163, "rho": -0.443, "theo": 58.7523, "change": -0.555, "open": 62.02, "high": 62.61, "low": 59.76, "tick": "no_change", "last_trade_price": 61.06, "last_trade_time": "2026-10-23T10:28:41", "percent_change": -0.900754, "prev_day_close": 61.6149997711182}, {"option": "QQQ261218C00763000", "bid": 5.92, "bid_size": 153.0, "ask": 5.96, "ask_size": 123.0, "iv": 0.203, "open_interest": 341.0, "volume": 64.0, "delta": 0.1992, "gamma": 0.0049, "vega": 0.7844, "theta": -0.1394, "rho": 0.209, "theo": 5.9533, "change": 0.45, "open": 5.83, "high": 6.09, "low": 5.83, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-10-23T13:58:03", "percent_change": 8.12274, "prev_day_close": 5.54000020027161}, {"option": "QQQ261218P00763000", "bid": 59.22, "bid_size": 42.0, "ask": 60.0, "ask_size": 42.0, "iv": 0.2036, "open_interest": 94.0, "volume": 320.0, "delta": -0.839, "gamma": 0.0057, "vega": 0.6658, "theta": -0.161, "rho": -0.4338, "theo": 59.5828, "change": -3.24, "open": 62.85, "high": 64.02, "low": 59.19, "tick": "up", "last_trade_price": 59.23, "last_trade_time": "2026-10-23T12:39:13", "percent_change": -5.18649, "prev_day_close": 62.4699993133545}, {"option": "QQQ261218C00764000", "bid": 5.72, "bid_size": 163.0, "ask": 5.77, "ask_size": 47.0, "iv": 0.2028, "open_interest": 293.0, "volume": 590.0, "delta": 0.1943, "gamma": 0.0049, "vega": 0.7728, "theta": -0.1371, "rho": 0.2037, "theo": 5.7554, "change": 0.38, "open": 5.44, "high": 6.07, "low": 5.4, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-10-23T13:13:41", "percent_change": 7.08955, "prev_day_close": 5.35999989509582}, {"option": "QQQ261218P00764000", "bid": 60.1, "bid_size": 41.0, "ask": 60.84, "ask_size": 41.0, "iv": 0.2037, "open_interest": 110.0, "volume": 149.0, "delta": -0.8447, "gamma": 0.0056, "vega": 0.6515, "theta": -0.1588, "rho": -0.428, "theo": 60.4201, "change": -4.09, "open": 63.38, "high": 64.85, "low": 59.17, "tick": "up", "last_trade_price": 59.23, "last_trade_time": "2026-10-23T10:46:14", "percent_change": -6.45925, "prev_day_close": 63.3199996948242}, {"option": "QQQ261218C00765000", "bid": 5.53, "bid_size": 281.0, "ask": 5.58, "ask_size": 123.0, "iv": 0.2024, "open_interest": 14182.0, "volume": 220.0, "delta": 0.1894, "gamma": 0.0048, "vega": 0.7612, "theta": -0.1347, "rho": 0.1986, "theo": 5.5633, "change": 0.425, "open": 5.23, "high": 5.99, "low": 5.23, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-23T13:58:03", "percent_change": 8.21256, "prev_day_close": 5.17499995231628}, {"option": "QQQ261218P00765000", "bid": 60.85, "bid_size": 30.0, "ask": 61.69, "ask_size": 30.0, "iv": 0.2027, "open_interest": 530.0, "volume": 66.0, "delta": -0.8504, "gamma": 0.0056, "vega": 0.6381, "theta": -0.1565, "rho": -0.4308, "theo": 61.2632, "change": -3.6, "open": 63.18, "high": 63.64, "low": 60.62, "tick": "up", "last_trade_price": 60.63, "last_trade_time": "2026-10-23T12:37:52", "percent_change": -5.60486, "prev_day_close": 64.2299995422363}, {"option": "QQQ261218C00766000", "bid": 5.34, "bid_size": 188.0, "ask": 5.39, "ask_size": 102.0, "iv": 0.2021, "open_interest": 184.0, "volume": 13.0, "delta": 0.1846, "gamma": 0.0047, "vega": 0.7496, "theta": -0.1323, "rho": 0.1936, "theo": 5.3768, "change": 0.475, "open": 5.42, "high": 5.77, "low": 5.34, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-10-23T12:38:34", "percent_change": 9.49051, "prev_day_close": 5.00500011444092}, {"option": "QQQ261218P00766000", "bid": 61.74, "bid_size": 30.0, "ask": 62.54, "ask_size": 30.0, "iv": 0.2028, "open_interest": 68.0, "volume": 2.0, "delta": -0.8559, "gamma": 0.0055, "vega": 0.6239, "theta": -0.1542, "rho": -0.42, "theo": 62.1118, "change": -4.54, "open": 60.11, "high": 60.5, "low": 60.11, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-10-23T12:04:20", "percent_change": -6.98032, "prev_day_close": 65.0400009155274}, {"option": "QQQ261218C00767000", "bid": 5.16, "bid_size": 160.0, "ask": 5.21, "ask_size": 160.0, "iv": 0.2018, "open_interest": 389.0, "volume": 12.0, "delta": 0.1799, "gamma": 0.0047, "vega": 0.738, "theta": -0.13, "rho": 0.1887, "theo": 5.196, "change": 0.575, "open": 4.94, "high": 5.41, "low": 4.88, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-10-23T10:45:19", "percent_change": 11.8925, "prev_day_close": 4.83500003814697}, {"option": "QQQ261218P00767000", "bid": 62.83, "bid_size": 30.0, "ask": 63.4, "ask_size": 31.0, "iv": 0.2045, "open_interest": 98.0, "volume": 61.0, "delta": -0.8615, "gamma": 0.0055, "vega": 0.6068, "theta": -0.1522, "rho": -0.3901, "theo": 62.9687, "change": -4.22, "open": 63.96, "high": 63.96, "low": 61.76, "tick": "up", "last_trade_price": 61.79, "last_trade_time": "2026-10-23T12:17:58", "percent_change": -6.39297, "prev_day_close": 66.0100021362305}, {"option": "QQQ261218C00768000", "bid": 4.99, "bid_size": 159.0, "ask": 5.03, "ask_size": 30.0, "iv": 0.2016, "open_interest": 284.0, "volume": 10.0, "delta": 0.1753, "gamma": 0.0046, "vega": 0.7264, "theta": -0.1277, "rho": 0.1839, "theo": 5.0205, "change": 0.355, "open": 5.08, "high": 5.1, "low": 5.02, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-10-23T13:48:40", "percent_change": 7.59358, "prev_day_close": 4.67499995231628}, {"option": "QQQ261218P00768000", "bid": 63.34, "bid_size": 30.0, "ask": 64.3, "ask_size": 30.0, "iv": 0.2015, "open_interest": 60.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0054, "vega": 0.589, "theta": -0.1508, "rho": -0.3887, "theo": 63.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-10-19T09:55:22", "percent_change": 0.0, "prev_day_close": 66.9000015258789}, {"option": "QQQ261218C00769000", "bid": 4.82, "bid_size": 157.0, "ask": 4.86, "ask_size": 123.0, "iv": 0.2013, "open_interest": 7207.0, "volume": 21.0, "delta": 0.1708, "gamma": 0.0045, "vega": 0.7149, "theta": -0.1253, "rho": 0.1792, "theo": 4.8503, "change": 0.355, "open": 4.59, "high": 5.11, "low": 4.59, "tick": "no_change", "last_trade_price": 4.87, "last_trade_time": "2026-10-23T12:59:06", "percent_change": 7.86268, "prev_day_close": 4.5149998664856}, {"option": "QQQ261218P00769000", "bid": 64.3, "bid_size": 30.0, "ask": 65.13, "ask_size": 30.0, "iv": 0.2016, "open_interest": 32.0, "volume": 70.0, "delta": -0.8728, "gamma": 0.0054, "vega": 0.5695, "theta": -0.1492, "rho": -0.3783, "theo": 64.7033, "change": -4.975, "open": 66.85, "high": 67.05, "low": 62.68, "tick": "no_change", "last_trade_price": 62.69, "last_trade_time": "2026-10-23T12:03:32", "percent_change": -7.35239, "prev_day_close": 67.6649971008301}, {"option": "QQQ261218C00770000", "bid": 4.66, "bid_size": 149.0, "ask": 4.7, "ask_size": 149.0, "iv": 0.2011, "open_interest": 29353.0, "volume": 2195.0, "delta": 0.1663, "gamma": 0.0044, "vega": 0.7035, "theta": -0.123, "rho": 0.1746, "theo": 4.6852, "change": 0.305, "open": 4.4, "high": 5.06, "low": 4.36, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-10-23T14:32:39", "percent_change": 6.9874, "prev_day_close": 4.36500000953674}, {"option": "QQQ261218P00770000", "bid": 65.14, "bid_size": 30.0, "ask": 65.96, "ask_size": 30.0, "iv": 0.2006, "open_interest": 1145.0, "volume": 64.0, "delta": -0.8782, "gamma": 0.0053, "vega": 0.5489, "theta": -0.1475, "rho": -0.3696, "theo": 65.5804, "change": -1.235, "open": 66.51, "high": 67.31, "low": 66.37, "tick": "up", "last_trade_price": 67.31, "last_trade_time": "2026-10-23T10:25:31", "percent_change": -1.80174, "prev_day_close": 68.5450019836426}, {"option": "QQQ261218C00771000", "bid": 4.5, "bid_size": 113.0, "ask": 4.54, "ask_size": 145.0, "iv": 0.2008, "open_interest": 345.0, "volume": 58.0, "delta": 0.1619, "gamma": 0.0044, "vega": 0.692, "theta": -0.1207, "rho": 0.1701, "theo": 4.5252, "change": 0.345, "open": 4.45, "high": 4.8, "low": 4.4, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-10-23T12:58:04", "percent_change": 8.18506, "prev_day_close": 4.21499991416931}, {"option": "QQQ261218P00771000", "bid": 65.94, "bid_size": 30.0, "ask": 66.9, "ask_size": 30.0, "iv": 0.2001, "open_interest": 33.0, "volume": 11.0, "delta": -0.8835, "gamma": 0.0052, "vega": 0.5305, "theta": -0.1456, "rho": -0.36, "theo": 66.4631, "change": 1.33, "open": 70.03, "high": 70.78, "low": 70.03, "tick": "up", "last_trade_price": 70.78, "last_trade_time": "2026-10-23T09:38:34", "percent_change": 1.91505, "prev_day_close": 69.4500007629394}, {"option": "QQQ261218C00772000", "bid": 4.34, "bid_size": 90.0, "ask": 4.39, "ask_size": 44.0, "iv": 0.2005, "open_interest": 399.0, "volume": 25.0, "delta": 0.1576, "gamma": 0.0043, "vega": 0.6806, "theta": -0.1184, "rho": 0.1656, "theo": 4.3702, "change": 0.325, "open": 4.11, "high": 4.56, "low": 4.11, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-23T13:58:03", "percent_change": 7.97546, "prev_day_close": 4.07500004768372}, {"option": "QQQ261218P00772000", "bid": 67.25, "bid_size": 30.0, "ask": 67.78, "ask_size": 30.0, "iv": 0.204, "open_interest": 85.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0052, "vega": 0.5145, "theta": -0.1436, "rho": -0.36, "theo": 67.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.95, "last_trade_time": "2026-10-19T09:55:49", "percent_change": 0.0, "prev_day_close": 70.3349990844726}, {"option": "QQQ261218C00773000", "bid": 4.19, "bid_size": 161.0, "ask": 4.24, "ask_size": 132.0, "iv": 0.2003, "open_interest": 1270.0, "volume": 299.0, "delta": 0.1534, "gamma": 0.0042, "vega": 0.669, "theta": -0.1162, "rho": 0.1612, "theo": 4.22, "change": 0.255, "open": 4.0, "high": 4.48, "low": 4.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-10-23T14:14:22", "percent_change": 6.4803, "prev_day_close": 3.93500006198883}, {"option": "QQQ261218P00773000", "bid": 68.02, "bid_size": 30.0, "ask": 68.68, "ask_size": 30.0, "iv": 0.2027, "open_interest": 159.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.0051, "vega": 0.4995, "theta": -0.1416, "rho": -0.3472, "theo": 68.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.78, "last_trade_time": "2026-10-19T09:55:48", "percent_change": 0.0, "prev_day_close": 71.3650016784668}, {"option": "QQQ261218C00774000", "bid": 4.05, "bid_size": 180.0, "ask": 4.09, "ask_size": 154.0, "iv": 0.2002, "open_interest": 1523.0, "volume": 12.0, "delta": 0.1493, "gamma": 0.0042, "vega": 0.6574, "theta": -0.1139, "rho": 0.1568, "theo": 4.0747, "change": 0.315, "open": 3.91, "high": 4.33, "low": 3.91, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-10-23T13:02:17", "percent_change": 8.3004, "prev_day_close": 3.79499995708466}, {"option": "QQQ261218P00774000", "bid": 68.56, "bid_size": 30.0, "ask": 69.67, "ask_size": 30.0, "iv": 0.1997, "open_interest": 446.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.005, "vega": 0.485, "theta": -0.1393, "rho": -0.3436, "theo": 69.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.74, "last_trade_time": "2026-10-19T10:31:10", "percent_change": 0.0, "prev_day_close": 72.1500015258789}, {"option": "QQQ261218C00775000", "bid": 3.91, "bid_size": 235.0, "ask": 3.95, "ask_size": 157.0, "iv": 0.2, "open_interest": 24576.0, "volume": 2053.0, "delta": 0.1453, "gamma": 0.0041, "vega": 0.6458, "theta": -0.1117, "rho": 0.1525, "theo": 3.9341, "change": 0.225, "open": 3.48, "high": 4.2, "low": 3.48, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-10-23T14:27:28", "percent_change": 6.13915, "prev_day_close": 3.66500008106232}, {"option": "QQQ261218P00775000", "bid": 69.6, "bid_size": 30.0, "ask": 70.48, "ask_size": 30.0, "iv": 0.2, "open_interest": 1516.0, "volume": 45.0, "delta": -0.9032, "gamma": 0.0049, "vega": 0.4723, "theta": -0.137, "rho": -0.3429, "theo": 70.0403, "change": -4.09, "open": 72.18, "high": 72.76, "low": 68.89, "tick": "no_change", "last_trade_price": 68.96, "last_trade_time": "2026-10-23T12:51:03", "percent_change": -5.5989, "prev_day_close": 73.0499992370606}, {"option": "QQQ261218C00776000", "bid": 3.77, "bid_size": 132.0, "ask": 3.81, "ask_size": 133.0, "iv": 0.1997, "open_interest": 503.0, "volume": 32.0, "delta": 0.1413, "gamma": 0.004, "vega": 0.6342, "theta": -0.1095, "rho": 0.1483, "theo": 3.7981, "change": 0.305, "open": 3.93, "high": 4.04, "low": 3.65, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-23T13:02:19", "percent_change": 8.60367, "prev_day_close": 3.54499995708466}, {"option": "QQQ261218P00776000", "bid": 70.55, "bid_size": 30.0, "ask": 71.39, "ask_size": 30.0, "iv": 0.2004, "open_interest": 486.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0048, "vega": 0.4594, "theta": -0.1347, "rho": -0.3082, "theo": 70.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.87, "last_trade_time": "2026-10-13T14:33:57", "percent_change": 0.0, "prev_day_close": 74.0949974060059}, {"option": "QQQ261218C00777000", "bid": 3.64, "bid_size": 149.0, "ask": 3.68, "ask_size": 162.0, "iv": 0.1996, "open_interest": 565.0, "volume": 60.0, "delta": 0.1375, "gamma": 0.004, "vega": 0.6227, "theta": -0.1073, "rho": 0.1443, "theo": 3.6665, "change": 0.235, "open": 3.46, "high": 3.79, "low": 3.46, "tick": "no_change", "last_trade_price": 3.66, "last_trade_time": "2026-10-23T14:03:30", "percent_change": 6.86131, "prev_day_close": 3.42500007152557}, {"option": "QQQ261218P00777000", "bid": 71.4, "bid_size": 30.0, "ask": 72.23, "ask_size": 8.0, "iv": 0.1994, "open_interest": 113.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0048, "vega": 0.4386, "theta": -0.1321, "rho": -0.2719, "theo": 71.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-10-21T13:25:00", "percent_change": 0.0, "prev_day_close": 75.0149993896484}, {"option": "QQQ261218C00778000", "bid": 3.52, "bid_size": 171.0, "ask": 3.55, "ask_size": 171.0, "iv": 0.1994, "open_interest": 296.0, "volume": 13.0, "delta": 0.1337, "gamma": 0.0039, "vega": 0.6113, "theta": -0.1052, "rho": 0.1404, "theo": 3.5392, "change": 0.265, "open": 3.61, "high": 3.61, "low": 3.56, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-10-23T12:57:10", "percent_change": 8.01816, "prev_day_close": 3.30499994754791}, {"option": "QQQ261218P00778000", "bid": 72.64, "bid_size": 30.0, "ask": 73.22, "ask_size": 30.0, "iv": 0.2034, "open_interest": 51.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0046, "vega": 0.417, "theta": -0.1294, "rho": -0.2706, "theo": 72.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.68, "last_trade_time": "2026-10-20T15:55:06", "percent_change": 0.0, "prev_day_close": 75.9400024414062}, {"option": "QQQ261218C00779000", "bid": 3.39, "bid_size": 187.0, "ask": 3.43, "ask_size": 183.0, "iv": 0.1992, "open_interest": 758.0, "volume": 4.0, "delta": 0.13, "gamma": 0.0038, "vega": 0.6001, "theta": -0.103, "rho": 0.1365, "theo": 3.4161, "change": 0.27, "open": 3.24, "high": 3.46, "low": 3.24, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-10-23T12:55:24", "percent_change": 8.46395, "prev_day_close": 3.19000005722046}, {"option": "QQQ261218P00779000", "bid": 73.56, "bid_size": 30.0, "ask": 74.19, "ask_size": 30.0, "iv": 0.2039, "open_interest": 19.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0046, "vega": 0.3953, "theta": -0.1268, "rho": -0.2594, "theo": 73.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.26, "last_trade_time": "2026-10-20T12:47:58", "percent_change": 0.0, "prev_day_close": 76.7600021362305}, {"option": "QQQ261218C00780000", "bid": 3.27, "bid_size": 331.0, "ask": 3.31, "ask_size": 257.0, "iv": 0.1991, "open_interest": 29891.0, "volume": 503.0, "delta": 0.1264, "gamma": 0.0037, "vega": 0.589, "theta": -0.1009, "rho": 0.1328, "theo": 3.297, "change": 0.17, "open": 3.12, "high": 3.52, "low": 3.12, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-10-23T14:29:16", "percent_change": 5.51948, "prev_day_close": 3.07999992370606}, {"option": "QQQ261218P00780000", "bid": 73.15, "bid_size": 29.0, "ask": 76.52, "ask_size": 30.0, "iv": 0.2047, "open_interest": 2033.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0044, "vega": 0.3722, "theta": -0.124, "rho": -0.2535, "theo": 74.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.18, "last_trade_time": "2026-10-21T12:54:43", "percent_change": 0.0, "prev_day_close": 77.689998626709}, {"option": "QQQ261218C00781000", "bid": 3.16, "bid_size": 186.0, "ask": 3.19, "ask_size": 186.0, "iv": 0.1989, "open_interest": 192.0, "volume": 12.0, "delta": 0.1228, "gamma": 0.0037, "vega": 0.578, "theta": -0.0988, "rho": 0.1291, "theo": 3.1818, "change": 0.255, "open": 3.24, "high": 3.24, "low": 3.23, "tick": "no_change", "last_trade_price": 3.23, "last_trade_time": "2026-10-23T12:30:17", "percent_change": 8.57143, "prev_day_close": 2.97500002384186}, {"option": "QQQ261218P00781000", "bid": 74.11, "bid_size": 29.0, "ask": 77.47, "ask_size": 30.0, "iv": 0.2053, "open_interest": 41.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0043, "vega": 0.3503, "theta": -0.1211, "rho": -0.2461, "theo": 75.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.04, "last_trade_time": "2026-10-16T09:37:58", "percent_change": 0.0, "prev_day_close": 78.6900024414062}, {"option": "QQQ261218C00782000", "bid": 3.05, "bid_size": 242.0, "ask": 3.08, "ask_size": 30.0, "iv": 0.1988, "open_interest": 305.0, "volume": 35.0, "delta": 0.1194, "gamma": 0.0036, "vega": 0.5672, "theta": -0.0968, "rho": 0.1255, "theo": 3.0705, "change": 0.17, "open": 2.96, "high": 3.25, "low": 2.96, "tick": "no_change", "last_trade_price": 3.04, "last_trade_time": "2026-10-23T14:14:13", "percent_change": 5.92334, "prev_day_close": 2.87000000476837}, {"option": "QQQ261218P00782000", "bid": 75.04, "bid_size": 29.0, "ask": 78.36, "ask_size": 30.0, "iv": 0.2046, "open_interest": 11.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0042, "vega": 0.3378, "theta": -0.1183, "rho": -0.2459, "theo": 76.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.78, "last_trade_time": "2026-10-14T11:02:10", "percent_change": 0.0, "prev_day_close": 79.810001373291}, {"option": "QQQ261218C00783000", "bid": 2.94, "bid_size": 216.0, "ask": 2.98, "ask_size": 215.0, "iv": 0.1988, "open_interest": 288.0, "volume": 22.0, "delta": 0.116, "gamma": 0.0035, "vega": 0.5563, "theta": -0.0948, "rho": 0.122, "theo": 2.963, "change": 0.235, "open": 2.87, "high": 3.01, "low": 2.87, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-10-23T11:31:24", "percent_change": 8.46847, "prev_day_close": 2.77499997615814}, {"option": "QQQ261218P00783000", "bid": 75.98, "bid_size": 29.0, "ask": 79.33, "ask_size": 30.0, "iv": 0.2052, "open_interest": 14.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0041, "vega": 0.326, "theta": -0.1154, "rho": -0.2362, "theo": 77.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.87, "last_trade_time": "2026-10-12T09:52:28", "percent_change": 0.0, "prev_day_close": 80.6750030517578}, {"option": "QQQ261218C00784000", "bid": 2.84, "bid_size": 163.0, "ask": 2.87, "ask_size": 186.0, "iv": 0.1986, "open_interest": 367.0, "volume": 21.0, "delta": 0.1127, "gamma": 0.0035, "vega": 0.5454, "theta": -0.0928, "rho": 0.1184, "theo": 2.8592, "change": 0.195, "open": 2.92, "high": 3.04, "low": 2.87, "tick": "no_change", "last_trade_price": 2.87, "last_trade_time": "2026-10-23T12:54:23", "percent_change": 7.28972, "prev_day_close": 2.67500007152557}, {"option": "QQQ261218P00784000", "bid": 76.9, "bid_size": 29.0, "ask": 80.27, "ask_size": 30.0, "iv": 0.2048, "open_interest": 6.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.004, "vega": 0.3138, "theta": -0.1125, "rho": -0.2317, "theo": 78.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.28, "last_trade_time": "2026-10-09T10:22:13", "percent_change": 0.0, "prev_day_close": 81.5800018310547}, {"option": "QQQ261218C00785000", "bid": 2.74, "bid_size": 278.0, "ask": 2.77, "ask_size": 251.0, "iv": 0.1985, "open_interest": 8731.0, "volume": 55.0, "delta": 0.1095, "gamma": 0.0034, "vega": 0.5346, "theta": -0.0908, "rho": 0.115, "theo": 2.7589, "change": 0.16, "open": 2.75, "high": 2.93, "low": 2.63, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-10-23T14:15:41", "percent_change": 6.20155, "prev_day_close": 2.57999992370605}, {"option": "QQQ261218P00785000", "bid": 77.84, "bid_size": 29.0, "ask": 81.24, "ask_size": 30.0, "iv": 0.2052, "open_interest": 484.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0039, "vega": 0.3038, "theta": -0.1096, "rho": -0.232, "theo": 79.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.09, "last_trade_time": "2026-10-22T15:59:01", "percent_change": 0.0, "prev_day_close": 82.6599998474121}, {"option": "QQQ261218C00786000", "bid": 2.64, "bid_size": 233.0, "ask": 2.67, "ask_size": 233.0, "iv": 0.1984, "open_interest": 448.0, "volume": 46.0, "delta": 0.1064, "gamma": 0.0033, "vega": 0.5239, "theta": -0.0888, "rho": 0.1117, "theo": 2.6621, "change": 0.235, "open": 2.55, "high": 2.73, "low": 2.55, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-10-23T10:10:16", "percent_change": 9.41884, "prev_day_close": 2.49500000476837}, {"option": "QQQ261218P00786000", "bid": 78.8, "bid_size": 29.0, "ask": 82.17, "ask_size": 30.0, "iv": 0.2052, "open_interest": 3.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0038, "vega": 0.2946, "theta": -0.1067, "rho": -0.2155, "theo": 80.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.38, "last_trade_time": "2026-10-09T14:03:54", "percent_change": 0.0, "prev_day_close": 83.4500007629394}, {"option": "QQQ261218C00787000", "bid": 2.55, "bid_size": 284.0, "ask": 2.58, "ask_size": 284.0, "iv": 0.1984, "open_interest": 238.0, "volume": 3.0, "delta": 0.1033, "gamma": 0.0032, "vega": 0.5133, "theta": -0.0869, "rho": 0.1085, "theo": 2.5687, "change": 0.305, "open": 2.74, "high": 2.74, "low": 2.55, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-10-23T12:08:33", "percent_change": 12.6819, "prev_day_close": 2.40500009059906}, {"option": "QQQ261218P00787000", "bid": 79.75, "bid_size": 29.0, "ask": 83.07, "ask_size": 30.0, "iv": 0.2045, "open_interest": 11.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0036, "vega": 0.2787, "theta": -0.1028, "rho": -0.1408, "theo": 81.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.4, "last_trade_time": "2026-10-19T15:23:16", "percent_change": 0.0, "prev_day_close": 84.4449996948242}, {"option": "QQQ261218C00788000", "bid": 2.46, "bid_size": 264.0, "ask": 2.49, "ask_size": 231.0, "iv": 0.1983, "open_interest": 330.0, "volume": 29.0, "delta": 0.1004, "gamma": 0.0032, "vega": 0.5028, "theta": -0.085, "rho": 0.1054, "theo": 2.4785, "change": 0.105, "open": 2.53, "high": 2.53, "low": 2.43, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-10-23T13:36:38", "percent_change": 4.51613, "prev_day_close": 2.32499992847443}, {"option": "QQQ261218P00788000", "bid": 80.7, "bid_size": 29.0, "ask": 84.08, "ask_size": 30.0, "iv": 0.2056, "open_interest": 86.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0035, "vega": 0.2564, "theta": -0.0975, "rho": -0.1402, "theo": 82.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.5, "last_trade_time": "2026-10-14T11:01:27", "percent_change": 0.0, "prev_day_close": 85.3550033569336}, {"option": "QQQ261218C00789000", "bid": 2.37, "bid_size": 100.0, "ask": 2.4, "ask_size": 30.0, "iv": 0.1982, "open_interest": 241.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0031, "vega": 0.4925, "theta": -0.0832, "rho": 0.1024, "theo": 2.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-22T15:46:29", "percent_change": 0.0, "prev_day_close": 2.24500000476837}, {"option": "QQQ261218P00789000", "bid": 81.67, "bid_size": 29.0, "ask": 85.05, "ask_size": 30.0, "iv": 0.2063, "open_interest": 46.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0033, "vega": 0.2358, "theta": -0.0924, "rho": -0.1381, "theo": 83.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.19, "last_trade_time": "2026-10-09T15:45:08", "percent_change": 0.0, "prev_day_close": 86.4249992370606}, {"option": "QQQ261218C00790000", "bid": 2.29, "bid_size": 247.0, "ask": 2.32, "ask_size": 239.0, "iv": 0.1982, "open_interest": 11371.0, "volume": 120.0, "delta": 0.0946, "gamma": 0.0031, "vega": 0.4824, "theta": -0.0813, "rho": 0.0994, "theo": 2.3074, "change": 0.135, "open": 2.25, "high": 2.46, "low": 2.25, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-23T14:31:41", "percent_change": 6.23556, "prev_day_close": 2.16500008106232}, {"option": "QQQ261218P00790000", "bid": 82.63, "bid_size": 30.0, "ask": 86.0, "ask_size": 30.0, "iv": 0.2064, "open_interest": 78.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0032, "vega": 0.2152, "theta": -0.0875, "rho": -0.1298, "theo": 84.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.93, "last_trade_time": "2026-10-22T10:48:33", "percent_change": 0.0, "prev_day_close": 87.4850006103516}, {"option": "QQQ261218C00791000", "bid": 2.2, "bid_size": 253.0, "ask": 2.24, "ask_size": 268.0, "iv": 0.1981, "open_interest": 426.0, "volume": 13.0, "delta": 0.0919, "gamma": 0.003, "vega": 0.4725, "theta": -0.0795, "rho": 0.0966, "theo": 2.2262, "change": 0.18, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-10-23T11:08:43", "percent_change": 8.61244, "prev_day_close": 2.08999991416931}, {"option": "QQQ261218P00791000", "bid": 83.6, "bid_size": 29.0, "ask": 86.98, "ask_size": 30.0, "iv": 0.2072, "open_interest": 82.0, "volume": 0.0, "delta": -0.965, "gamma": 0.003, "vega": 0.1946, "theta": -0.0828, "rho": -0.126, "theo": 85.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.95, "last_trade_time": "2026-10-21T15:34:30", "percent_change": 0.0, "prev_day_close": 88.3500022888184}, {"option": "QQQ261218C00792000", "bid": 2.13, "bid_size": 206.0, "ask": 2.16, "ask_size": 211.0, "iv": 0.1981, "open_interest": 1434.0, "volume": 23.0, "delta": 0.0892, "gamma": 0.0029, "vega": 0.4627, "theta": -0.0777, "rho": 0.0938, "theo": 2.1479, "change": 0.155, "open": 2.15, "high": 2.25, "low": 2.15, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-10-23T12:58:28", "percent_change": 7.69231, "prev_day_close": 2.01499998569489}, {"option": "QQQ261218P00792000", "bid": 84.56, "bid_size": 29.0, "ask": 87.99, "ask_size": 30.0, "iv": 0.2084, "open_interest": 1.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0029, "vega": 0.1754, "theta": -0.0783, "rho": -0.1257, "theo": 86.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.88, "last_trade_time": "2026-10-21T15:37:41", "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "QQQ261218C00793000", "bid": 2.05, "bid_size": 141.0, "ask": 2.09, "ask_size": 89.0, "iv": 0.198, "open_interest": 2723.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0029, "vega": 0.4531, "theta": -0.076, "rho": 0.091, "theo": 2.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-10-22T15:39:01", "percent_change": 0.0, "prev_day_close": 1.94499999284744}, {"option": "QQQ261218P00793000", "bid": 85.54, "bid_size": 29.0, "ask": 88.9, "ask_size": 30.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0027, "vega": 0.1682, "theta": -0.0739, "rho": -0.1232, "theo": 87.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.85, "last_trade_time": "2026-10-21T15:44:45", "percent_change": 0.0, "prev_day_close": 90.4349975585938}, {"option": "QQQ261218C00794000", "bid": 1.98, "bid_size": 114.0, "ask": 2.01, "ask_size": 81.0, "iv": 0.198, "open_interest": 378.0, "volume": 3.0, "delta": 0.0841, "gamma": 0.0028, "vega": 0.4436, "theta": -0.0743, "rho": 0.0883, "theo": 1.9994, "change": 0.19, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-10-23T12:31:15", "percent_change": 10.1064, "prev_day_close": 1.87999999523163}, {"option": "QQQ261218P00794000", "bid": 86.51, "bid_size": 29.0, "ask": 89.9, "ask_size": 30.0, "iv": 0.2081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0026, "vega": 0.1616, "theta": -0.0697, "rho": -0.1176, "theo": 88.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.81, "last_trade_time": "2026-10-21T16:07:57", "percent_change": 0.0, "prev_day_close": 91.4299964904785}, {"option": "QQQ261218C00795000", "bid": 1.91, "bid_size": 327.0, "ask": 1.94, "ask_size": 262.0, "iv": 0.198, "open_interest": 6489.0, "volume": 117.0, "delta": 0.0816, "gamma": 0.0027, "vega": 0.4341, "theta": -0.0726, "rho": 0.0857, "theo": 1.9291, "change": 0.075, "open": 1.89, "high": 2.07, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-23T13:36:26", "percent_change": 4.13223, "prev_day_close": 1.81499999761581}, {"option": "QQQ261218P00795000", "bid": 87.48, "bid_size": 29.0, "ask": 90.85, "ask_size": 30.0, "iv": 0.2075, "open_interest": 189.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0025, "vega": 0.1549, "theta": -0.0657, "rho": -0.1172, "theo": 89.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.99, "last_trade_time": "2026-10-22T14:47:33", "percent_change": 0.0, "prev_day_close": 92.4199981689453}, {"option": "QQQ261218C00796000", "bid": 1.84, "bid_size": 331.0, "ask": 1.87, "ask_size": 331.0, "iv": 0.198, "open_interest": 738.0, "volume": 12.0, "delta": 0.0792, "gamma": 0.0027, "vega": 0.4247, "theta": -0.071, "rho": 0.0831, "theo": 1.8613, "change": 0.2, "open": 1.91, "high": 1.95, "low": 1.8, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-23T11:50:49", "percent_change": 11.4286, "prev_day_close": 1.75}, {"option": "QQQ261218P00796000", "bid": 88.46, "bid_size": 29.0, "ask": 91.84, "ask_size": 30.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0023, "vega": 0.1494, "theta": -0.0618, "rho": -0.1164, "theo": 89.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.41, "last_trade_time": "2026-10-22T14:44:13", "percent_change": 0.0, "prev_day_close": 93.2949981689453}, {"option": "QQQ261218C00797000", "bid": 1.78, "bid_size": 286.0, "ask": 1.81, "ask_size": 270.0, "iv": 0.1981, "open_interest": 483.0, "volume": 5.0, "delta": 0.0768, "gamma": 0.0026, "vega": 0.4154, "theta": -0.0693, "rho": 0.0806, "theo": 1.796, "change": 0.11, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-23T12:54:23", "percent_change": 6.50888, "prev_day_close": 1.68999999761581}, {"option": "QQQ261218P00797000", "bid": 89.44, "bid_size": 29.0, "ask": 92.81, "ask_size": 30.0, "iv": 0.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0022, "vega": 0.1443, "theta": -0.058, "rho": -0.0864, "theo": 90.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.46, "last_trade_time": "2026-10-22T14:41:24", "percent_change": 0.0, "prev_day_close": 94.4299964904785}, {"option": "QQQ261218C00798000", "bid": 1.71, "bid_size": 247.0, "ask": 1.74, "ask_size": 246.0, "iv": 0.198, "open_interest": 318.0, "volume": 19.0, "delta": 0.0746, "gamma": 0.0026, "vega": 0.4062, "theta": -0.0677, "rho": 0.0782, "theo": 1.7329, "change": 0.08, "open": 1.86, "high": 1.86, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-23T14:22:11", "percent_change": 4.90798, "prev_day_close": 1.62999999523163}, {"option": "QQQ261218P00798000", "bid": 90.42, "bid_size": 29.0, "ask": 93.81, "ask_size": 30.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0021, "vega": 0.1332, "theta": -0.0537, "rho": -0.0461, "theo": 91.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.52, "last_trade_time": "2026-10-22T14:19:42", "percent_change": 0.0, "prev_day_close": 95.4299964904785}, {"option": "QQQ261218C00799000", "bid": 1.65, "bid_size": 331.0, "ask": 1.68, "ask_size": 35.0, "iv": 0.198, "open_interest": 150.0, "volume": 1.0, "delta": 0.0724, "gamma": 0.0025, "vega": 0.3973, "theta": -0.0662, "rho": 0.0759, "theo": 1.6722, "change": 0.06, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-10-23T13:40:13", "percent_change": 3.79747, "prev_day_close": 1.5799999833107}, {"option": "QQQ261218P00799000", "bid": 91.41, "bid_size": 29.0, "ask": 94.78, "ask_size": 30.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0019, "vega": 0.1184, "theta": -0.0491, "rho": -0.0459, "theo": 92.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.69, "last_trade_time": "2026-09-25T10:19:02", "percent_change": 0.0, "prev_day_close": 96.4650001525879}, {"option": "QQQ261218C00800000", "bid": 1.6, "bid_size": 386.0, "ask": 1.62, "ask_size": 367.0, "iv": 0.1981, "open_interest": 48415.0, "volume": 1621.0, "delta": 0.0702, "gamma": 0.0024, "vega": 0.3885, "theta": -0.0646, "rho": 0.0737, "theo": 1.6135, "change": 0.07, "open": 1.55, "high": 1.75, "low": 1.55, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-23T14:32:21", "percent_change": 4.60526, "prev_day_close": 1.51999998092651}, {"option": "QQQ261218P00800000", "bid": 92.4, "bid_size": 29.0, "ask": 95.78, "ask_size": 30.0, "iv": 0.211, "open_interest": 37.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0018, "vega": 0.1046, "theta": -0.0446, "rho": -0.0452, "theo": 93.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.85, "last_trade_time": "2026-10-22T15:08:57", "percent_change": 0.0, "prev_day_close": 97.4349975585938}, {"option": "QQQ261218C00805000", "bid": 1.34, "bid_size": 246.0, "ask": 1.36, "ask_size": 213.0, "iv": 0.1985, "open_interest": 10056.0, "volume": 39.0, "delta": 0.0603, "gamma": 0.0022, "vega": 0.3472, "theta": -0.0574, "rho": 0.0634, "theo": 1.3501, "change": 0.06, "open": 1.33, "high": 1.45, "low": 1.3, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-23T14:32:10", "percent_change": 4.6875, "prev_day_close": 1.27999997138977}, {"option": "QQQ261218P00805000", "bid": 97.38, "bid_size": 29.0, "ask": 100.75, "ask_size": 30.0, "iv": 0.2173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0012, "vega": 0.0539, "theta": -0.0258, "rho": -0.0386, "theo": 98.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.23, "last_trade_time": "2026-10-12T09:41:25", "percent_change": 0.0, "prev_day_close": 102.424999237061}, {"option": "QQQ261218C00810000", "bid": 1.12, "bid_size": 343.0, "ask": 1.14, "ask_size": 246.0, "iv": 0.199, "open_interest": 17439.0, "volume": 30.0, "delta": 0.0517, "gamma": 0.0019, "vega": 0.3085, "theta": -0.0508, "rho": 0.0542, "theo": 1.1281, "change": 0.05, "open": 1.16, "high": 1.23, "low": 1.1, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-23T14:31:41", "percent_change": 4.6729, "prev_day_close": 1.06999999284744}, {"option": "QQQ261218P00810000", "bid": 102.38, "bid_size": 29.0, "ask": 105.76, "ask_size": 30.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0007, "vega": 0.0403, "theta": -0.0124, "rho": -0.007, "theo": 103.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.28, "last_trade_time": "2026-10-08T13:07:05", "percent_change": 0.0, "prev_day_close": 107.419998168945}, {"option": "QQQ261218C00815000", "bid": 0.94, "bid_size": 475.0, "ask": 0.96, "ask_size": 387.0, "iv": 0.1997, "open_interest": 16270.0, "volume": 36.0, "delta": 0.0443, "gamma": 0.0017, "vega": 0.2741, "theta": -0.045, "rho": 0.0465, "theo": 0.9455, "change": 0.05, "open": 0.93, "high": 1.04, "low": 0.91, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-23T13:50:40", "percent_change": 5.55555, "prev_day_close": 0.900000005960464}, {"option": "QQQ261218P00815000", "bid": 107.4, "bid_size": 29.0, "ask": 110.74, "ask_size": 30.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0004, "vega": 0.0152, "theta": -0.0061, "rho": -0.0061, "theo": 108.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.4, "last_trade_time": "2026-10-08T10:06:22", "percent_change": 0.0, "prev_day_close": 112.429996490479}, {"option": "QQQ261218C00820000", "bid": 0.79, "bid_size": 251.0, "ask": 0.81, "ask_size": 260.0, "iv": 0.2005, "open_interest": 22540.0, "volume": 2083.0, "delta": 0.038, "gamma": 0.0015, "vega": 0.2431, "theta": -0.0397, "rho": 0.0398, "theo": 0.7932, "change": 0.05, "open": 0.81, "high": 0.88, "low": 0.79, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-23T14:17:19", "percent_change": 6.57895, "prev_day_close": 0.759999990463257}, {"option": "QQQ261218P00820000", "bid": 112.39, "bid_size": 29.0, "ask": 115.81, "ask_size": 30.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0013, "rho": -0.0056, "theo": 113.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.08, "last_trade_time": "2026-10-08T15:40:21", "percent_change": 0.0, "prev_day_close": 117.429996490479}, {"option": "QQQ261218C00825000", "bid": 0.66, "bid_size": 357.0, "ask": 0.68, "ask_size": 252.0, "iv": 0.2011, "open_interest": 25849.0, "volume": 26.0, "delta": 0.0326, "gamma": 0.0013, "vega": 0.215, "theta": -0.0351, "rho": 0.0341, "theo": 0.6664, "change": 0.085, "open": 0.69, "high": 0.73, "low": 0.66, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-23T10:49:10", "percent_change": 13.3858, "prev_day_close": 0.634999990463257}, {"option": "QQQ261218P00825000", "bid": 117.4, "bid_size": 29.0, "ask": 120.74, "ask_size": 30.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0039, "theta": 0.0, "rho": 0.0, "theo": 118.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.82, "last_trade_time": "2026-10-16T15:15:36", "percent_change": 0.0, "prev_day_close": 122.424999237061}, {"option": "QQQ261218C00830000", "bid": 0.56, "bid_size": 247.0, "ask": 0.58, "ask_size": 248.0, "iv": 0.2024, "open_interest": 4970.0, "volume": 2.0, "delta": 0.0279, "gamma": 0.0011, "vega": 0.1902, "theta": -0.0309, "rho": 0.0292, "theo": 0.5604, "change": 0.04, "open": 0.56, "high": 0.57, "low": 0.56, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-23T11:29:57", "percent_change": 7.54717, "prev_day_close": 0.530000001192093}, {"option": "QQQ261218P00830000", "bid": 122.39, "bid_size": 29.0, "ask": 125.74, "ask_size": 30.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 123.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-10-14T11:08:43", "percent_change": 0.0, "prev_day_close": 127.430000305176}, {"option": "QQQ261218C00835000", "bid": 0.47, "bid_size": 285.0, "ask": 0.49, "ask_size": 131.0, "iv": 0.2033, "open_interest": 1167.0, "volume": 3.0, "delta": 0.0239, "gamma": 0.001, "vega": 0.1679, "theta": -0.0272, "rho": 0.025, "theo": 0.4721, "change": 0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T10:37:17", "percent_change": 11.1111, "prev_day_close": 0.450000002980232}, {"option": "QQQ261218P00835000", "bid": 127.39, "bid_size": 29.0, "ask": 130.74, "ask_size": 30.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 128.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.46, "last_trade_time": "2026-10-08T12:54:26", "percent_change": 0.0, "prev_day_close": 132.430000305176}, {"option": "QQQ261218C00840000", "bid": 0.39, "bid_size": 548.0, "ask": 0.41, "ask_size": 408.0, "iv": 0.2038, "open_interest": 11301.0, "volume": 25.0, "delta": 0.0206, "gamma": 0.0009, "vega": 0.1485, "theta": -0.0241, "rho": 0.0215, "theo": 0.4, "change": 0.055, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-23T11:51:10", "percent_change": 14.6667, "prev_day_close": 0.375}, {"option": "QQQ261218P00840000", "bid": 132.39, "bid_size": 29.0, "ask": 135.74, "ask_size": 30.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 133.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.59, "last_trade_time": "2026-10-05T15:02:11", "percent_change": 0.0, "prev_day_close": 137.430000305176}, {"option": "QQQ261218C00845000", "bid": 0.33, "bid_size": 403.0, "ask": 0.34, "ask_size": 178.0, "iv": 0.2046, "open_interest": 4290.0, "volume": 7.0, "delta": 0.0177, "gamma": 0.0008, "vega": 0.1312, "theta": -0.0212, "rho": 0.0184, "theo": 0.3383, "change": 0.035, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T10:33:53", "percent_change": 11.1111, "prev_day_close": 0.315000012516975}, {"option": "QQQ261218P00845000", "bid": 137.38, "bid_size": 29.0, "ask": 140.74, "ask_size": 30.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 138.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.26, "last_trade_time": "2026-10-02T11:08:45", "percent_change": 0.0, "prev_day_close": 142.430000305176}, {"option": "QQQ261218C00850000", "bid": 0.27, "bid_size": 705.0, "ask": 0.29, "ask_size": 418.0, "iv": 0.2055, "open_interest": 45309.0, "volume": 36.0, "delta": 0.0152, "gamma": 0.0007, "vega": 0.1153, "theta": -0.0186, "rho": 0.0158, "theo": 0.2854, "change": 0.035, "open": 0.27, "high": 0.32, "low": 0.26, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T12:04:13", "percent_change": 13.2075, "prev_day_close": 0.265000000596046}, {"option": "QQQ261218P00850000", "bid": 142.38, "bid_size": 29.0, "ask": 145.74, "ask_size": 30.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-10-01T10:37:03", "percent_change": 0.0, "prev_day_close": 147.430000305176}, {"option": "QQQ261218C00855000", "bid": 0.23, "bid_size": 352.0, "ask": 0.25, "ask_size": 195.0, "iv": 0.207, "open_interest": 1049.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0006, "vega": 0.1017, "theta": -0.0164, "rho": 0.0136, "theo": 0.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-22T12:58:40", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QQQ261218P00855000", "bid": 147.38, "bid_size": 29.0, "ask": 150.74, "ask_size": 30.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 148.6, "last_trade_time": "2026-09-01T14:35:32", "percent_change": 0.0, "prev_day_close": 152.424995422363}, {"option": "QQQ261218C00860000", "bid": 0.19, "bid_size": 598.0, "ask": 0.21, "ask_size": 358.0, "iv": 0.2078, "open_interest": 20731.0, "volume": 28.0, "delta": 0.0112, "gamma": 0.0005, "vega": 0.0899, "theta": -0.0145, "rho": 0.0117, "theo": 0.2066, "change": 0.025, "open": 0.21, "high": 0.21, "low": 0.2, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-23T12:17:05", "percent_change": 13.5135, "prev_day_close": 0.185000002384186}, {"option": "QQQ261218P00860000", "bid": 152.38, "bid_size": 29.0, "ask": 155.74, "ask_size": 30.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.12, "last_trade_time": "2026-10-01T09:30:39", "percent_change": 0.0, "prev_day_close": 157.325004577637}, {"option": "QQQ261218C00865000", "bid": 0.16, "bid_size": 510.0, "ask": 0.18, "ask_size": 211.0, "iv": 0.209, "open_interest": 8005.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0004, "vega": 0.0795, "theta": -0.0128, "rho": 0.0101, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-22T15:18:56", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "QQQ261218P00865000", "bid": 157.38, "bid_size": 29.0, "ask": 160.74, "ask_size": 30.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 147.86, "last_trade_time": "2026-08-11T13:14:53", "percent_change": 0.0, "prev_day_close": 162.224998474121}, {"option": "QQQ261218C00870000", "bid": 0.13, "bid_size": 685.0, "ask": 0.15, "ask_size": 142.0, "iv": 0.2095, "open_interest": 12542.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0004, "vega": 0.0703, "theta": -0.0114, "rho": 0.0087, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-22T11:00:12", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "QQQ261218P00870000", "bid": 162.38, "bid_size": 29.0, "ask": 165.74, "ask_size": 30.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.75, "last_trade_time": "2026-08-11T10:47:53", "percent_change": 0.0, "prev_day_close": 167.325004577637}, {"option": "QQQ261218C00875000", "bid": 0.11, "bid_size": 622.0, "ask": 0.13, "ask_size": 340.0, "iv": 0.2109, "open_interest": 3286.0, "volume": 4.0, "delta": 0.0074, "gamma": 0.0003, "vega": 0.0628, "theta": -0.0102, "rho": 0.0076, "theo": 0.1318, "change": 0.005, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T10:37:17", "percent_change": 4.34783, "prev_day_close": 0.114999998360872}, {"option": "QQQ261218P00875000", "bid": 167.38, "bid_size": 29.0, "ask": 170.74, "ask_size": 30.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.37, "last_trade_time": "2026-09-14T10:24:59", "percent_change": 0.0, "prev_day_close": 172.349998474121}, {"option": "QQQ261218C00880000", "bid": 0.09, "bid_size": 710.0, "ask": 0.12, "ask_size": 614.0, "iv": 0.2128, "open_interest": 21285.0, "volume": 42.0, "delta": 0.0064, "gamma": 0.0003, "vega": 0.0559, "theta": -0.0091, "rho": 0.0066, "theo": 0.114, "change": 0.025, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T12:09:06", "percent_change": 26.3158, "prev_day_close": 0.0949999988079071}, {"option": "QQQ261218P00880000", "bid": 172.38, "bid_size": 29.0, "ask": 175.74, "ask_size": 30.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.21, "last_trade_time": "2026-08-17T11:41:10", "percent_change": 0.0, "prev_day_close": 177.349998474121}, {"option": "QQQ261218C00885000", "bid": 0.08, "bid_size": 402.0, "ask": 0.1, "ask_size": 233.0, "iv": 0.2142, "open_interest": 1743.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0003, "vega": 0.0498, "theta": -0.0081, "rho": 0.0058, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T14:15:04", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "QQQ261218P00885000", "bid": 177.38, "bid_size": 29.0, "ask": 180.74, "ask_size": 30.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.92, "last_trade_time": "2026-08-13T12:35:18", "percent_change": 0.0, "prev_day_close": 182.349998474121}, {"option": "QQQ261218C00890000", "bid": 0.07, "bid_size": 346.0, "ask": 0.09, "ask_size": 259.0, "iv": 0.2164, "open_interest": 1129.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0002, "vega": 0.0445, "theta": -0.0073, "rho": 0.0051, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T10:50:40", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "QQQ261218P00890000", "bid": 182.38, "bid_size": 29.0, "ask": 185.74, "ask_size": 30.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 183.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.58, "last_trade_time": "2026-08-17T10:48:36", "percent_change": 0.0, "prev_day_close": 187.349998474121}, {"option": "QQQ261218C00895000", "bid": 0.06, "bid_size": 362.0, "ask": 0.08, "ask_size": 269.0, "iv": 0.2184, "open_interest": 3375.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.0394, "theta": -0.0064, "rho": 0.0044, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T11:00:12", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "QQQ261218P00895000", "bid": 187.38, "bid_size": 29.0, "ask": 190.74, "ask_size": 30.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 188.61, "last_trade_time": "2026-09-01T14:34:25", "percent_change": 0.0, "prev_day_close": 192.334999084473}, {"option": "QQQ261218C00900000", "bid": 0.05, "bid_size": 623.0, "ask": 0.07, "ask_size": 470.0, "iv": 0.2197, "open_interest": 16187.0, "volume": 10.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0353, "theta": -0.0058, "rho": 0.0039, "theo": 0.0655, "change": 0.015, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T13:20:52", "percent_change": 27.2727, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261218P00900000", "bid": 192.38, "bid_size": 29.0, "ask": 195.74, "ask_size": 30.0, "iv": 0.3532, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 193.87, "change": -4.995, "open": 192.43, "high": 192.43, "low": 192.43, "tick": "down", "last_trade_price": 192.43, "last_trade_time": "2026-10-23T11:40:17", "percent_change": -2.53008, "prev_day_close": 197.425003051758}, {"option": "QQQ261218C00905000", "bid": 0.04, "bid_size": 582.0, "ask": 0.07, "ask_size": 367.0, "iv": 0.2226, "open_interest": 5268.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.032, "theta": -0.0053, "rho": 0.0035, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T12:53:03", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261218P00905000", "bid": 197.38, "bid_size": 29.0, "ask": 200.74, "ask_size": 30.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 198.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.36, "last_trade_time": "2026-10-22T15:56:13", "percent_change": 0.0, "prev_day_close": 202.194999694824}, {"option": "QQQ261218C00910000", "bid": 0.04, "bid_size": 397.0, "ask": 0.06, "ask_size": 223.0, "iv": 0.2248, "open_interest": 2516.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0286, "theta": -0.0047, "rho": 0.0031, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T10:57:12", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "QQQ261218P00910000", "bid": 202.38, "bid_size": 29.0, "ask": 205.74, "ask_size": 30.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 203.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.25, "last_trade_time": "2025-10-20T09:55:12", "percent_change": 0.0, "prev_day_close": 207.185005187988}, {"option": "QQQ261218C00915000", "bid": 0.03, "bid_size": 573.0, "ask": 0.06, "ask_size": 576.0, "iv": 0.227, "open_interest": 898.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0259, "theta": -0.0043, "rho": 0.0027, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T14:54:16", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "QQQ261218P00915000", "bid": 207.38, "bid_size": 29.0, "ask": 210.74, "ask_size": 30.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 208.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.185005187988}, {"option": "QQQ261218C00920000", "bid": 0.03, "bid_size": 477.0, "ask": 0.06, "ask_size": 714.0, "iv": 0.2314, "open_interest": 5606.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0235, "theta": -0.0039, "rho": 0.0024, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T14:42:38", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "QQQ261218P00920000", "bid": 212.38, "bid_size": 29.0, "ask": 215.76, "ask_size": 30.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 213.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.88, "last_trade_time": "2026-08-28T11:07:32", "percent_change": 0.0, "prev_day_close": 217.309997558594}, {"option": "QQQ261218C00925000", "bid": 0.03, "bid_size": 401.0, "ask": 0.05, "ask_size": 511.0, "iv": 0.2333, "open_interest": 925.0, "volume": 1.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0213, "theta": -0.0036, "rho": 0.0022, "theo": 0.0364, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T12:22:57", "percent_change": 42.8571, "prev_day_close": 0.0350000001490116}, {"option": "QQQ261218P00925000", "bid": 217.38, "bid_size": 29.0, "ask": 220.75, "ask_size": 30.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 218.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.74, "last_trade_time": "2026-07-17T14:39:02", "percent_change": 0.0, "prev_day_close": 222.330001831055}, {"option": "QQQ261218C00930000", "bid": 0.02, "bid_size": 618.0, "ask": 0.05, "ask_size": 720.0, "iv": 0.2347, "open_interest": 10338.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0194, "theta": -0.0033, "rho": 0.002, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T11:25:35", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "QQQ261218P00930000", "bid": 222.38, "bid_size": 29.0, "ask": 225.74, "ask_size": 30.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 223.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.334999084473}, {"option": "QQQ261218C00935000", "bid": 0.02, "bid_size": 535.0, "ask": 0.05, "ask_size": 813.0, "iv": 0.239, "open_interest": 399.0, "volume": 2.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0177, "theta": -0.003, "rho": 0.0018, "theo": 0.0296, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T09:49:10", "percent_change": 14.2857, "prev_day_close": 0.0350000001490116}, {"option": "QQQ261218P00935000", "bid": 227.38, "bid_size": 29.0, "ask": 230.74, "ask_size": 30.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 228.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.17, "last_trade_time": "2026-07-17T14:11:37", "percent_change": 0.0, "prev_day_close": 232.425003051758}, {"option": "QQQ261218C00940000", "bid": 0.02, "bid_size": 488.0, "ask": 0.05, "ask_size": 792.0, "iv": 0.2432, "open_interest": 1105.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0162, "theta": -0.0028, "rho": 0.0016, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T15:11:17", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "QQQ261218P00940000", "bid": 232.37, "bid_size": 29.0, "ask": 235.74, "ask_size": 30.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 233.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.52, "last_trade_time": "2026-07-20T14:01:05", "percent_change": 0.0, "prev_day_close": 237.435005187988}, {"option": "QQQ261218C00945000", "bid": 0.02, "bid_size": 434.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.2403, "open_interest": 1332.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0026, "rho": 0.0015, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T15:08:53", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261218P00945000", "bid": 237.38, "bid_size": 29.0, "ask": 240.74, "ask_size": 30.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 238.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.435005187988}, {"option": "QQQ261218C00950000", "bid": 0.02, "bid_size": 411.0, "ask": 0.04, "ask_size": 700.0, "iv": 0.2481, "open_interest": 22525.0, "volume": 51.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0136, "theta": -0.0024, "rho": 0.0013, "theo": 0.0221, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T12:27:34", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261218P00950000", "bid": 242.37, "bid_size": 29.0, "ask": 245.8, "ask_size": 29.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 243.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.23, "last_trade_time": "2026-09-24T09:37:54", "percent_change": 0.0, "prev_day_close": 247.435005187988}, {"option": "QQQ261218C00955000", "bid": 0.02, "bid_size": 312.0, "ask": 0.04, "ask_size": 690.0, "iv": 0.2522, "open_interest": 1065.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0125, "theta": -0.0022, "rho": 0.0012, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T15:34:14", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261218P00955000", "bid": 247.37, "bid_size": 29.0, "ask": 250.74, "ask_size": 30.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 248.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.425003051758}, {"option": "QQQ261218C00960000", "bid": 0.01, "bid_size": 622.0, "ask": 0.04, "ask_size": 728.0, "iv": 0.2523, "open_interest": 5672.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0115, "theta": -0.002, "rho": 0.0011, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T13:42:29", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261218P00960000", "bid": 252.37, "bid_size": 29.0, "ask": 255.74, "ask_size": 30.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 253.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.37, "last_trade_time": "2026-09-14T10:28:58", "percent_change": 0.0, "prev_day_close": 257.434997558594}, {"option": "QQQ261218C00965000", "bid": 0.01, "bid_size": 563.0, "ask": 0.04, "ask_size": 685.0, "iv": 0.2563, "open_interest": 543.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0106, "theta": -0.0019, "rho": 0.001, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T15:09:41", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261218P00965000", "bid": 257.37, "bid_size": 29.0, "ask": 260.74, "ask_size": 30.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 258.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.434997558594}, {"option": "QQQ261218C00970000", "bid": 0.01, "bid_size": 502.0, "ask": 0.04, "ask_size": 658.0, "iv": 0.2603, "open_interest": 5760.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0098, "theta": -0.0017, "rho": 0.0009, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T15:27:37", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ261218P00970000", "bid": 262.37, "bid_size": 29.0, "ask": 265.74, "ask_size": 30.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 263.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.434997558594}, {"option": "QQQ261218C00975000", "bid": 0.01, "bid_size": 506.0, "ask": 0.04, "ask_size": 691.0, "iv": 0.2642, "open_interest": 6287.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0091, "theta": -0.0016, "rho": 0.0008, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T15:27:13", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261218P00975000", "bid": 267.37, "bid_size": 29.0, "ask": 270.74, "ask_size": 30.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 268.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.434997558594}, {"option": "QQQ261218C00980000", "bid": 0.01, "bid_size": 436.0, "ask": 0.03, "ask_size": 418.0, "iv": 0.2632, "open_interest": 837.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0084, "theta": -0.0015, "rho": 0.0008, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T15:26:44", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261218P00980000", "bid": 272.37, "bid_size": 29.0, "ask": 275.74, "ask_size": 30.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 273.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.434997558594}, {"option": "QQQ261218C00985000", "bid": 0.01, "bid_size": 340.0, "ask": 0.03, "ask_size": 472.0, "iv": 0.267, "open_interest": 276.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0078, "theta": -0.0014, "rho": 0.0007, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T15:26:20", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261218P00985000", "bid": 277.37, "bid_size": 29.0, "ask": 280.74, "ask_size": 30.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 278.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.434997558594}, {"option": "QQQ261218C00990000", "bid": 0.01, "bid_size": 343.0, "ask": 0.03, "ask_size": 542.0, "iv": 0.2708, "open_interest": 6013.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0072, "theta": -0.0013, "rho": 0.0006, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T15:10:42", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261218P00990000", "bid": 282.38, "bid_size": 29.0, "ask": 285.74, "ask_size": 30.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 283.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.434997558594}, {"option": "QQQ261218C00995000", "bid": 0.01, "bid_size": 288.0, "ask": 0.03, "ask_size": 528.0, "iv": 0.2745, "open_interest": 136.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0067, "theta": -0.0012, "rho": 0.0006, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T15:25:51", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261218P00995000", "bid": 287.36, "bid_size": 29.0, "ask": 290.75, "ask_size": 29.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 288.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.434997558594}, {"option": "QQQ261218C01000000", "bid": 0.01, "bid_size": 279.0, "ask": 0.03, "ask_size": 553.0, "iv": 0.2782, "open_interest": 21128.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0062, "theta": -0.0012, "rho": 0.0006, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T11:35:05", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261218P01000000", "bid": 292.37, "bid_size": 29.0, "ask": 295.74, "ask_size": 30.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 293.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 294.37, "last_trade_time": "2026-09-14T10:47:41", "percent_change": 0.0, "prev_day_close": 297.434997558594}, {"option": "QQQ261218C01005000", "bid": 0.01, "bid_size": 258.0, "ask": 0.03, "ask_size": 328.0, "iv": 0.2819, "open_interest": 402.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0058, "theta": -0.0011, "rho": 0.0005, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T10:32:27", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261218P01005000", "bid": 297.38, "bid_size": 29.0, "ask": 300.8, "ask_size": 29.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 298.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.434997558594}, {"option": "QQQ261218C01010000", "bid": 0.01, "bid_size": 220.0, "ask": 0.03, "ask_size": 352.0, "iv": 0.2856, "open_interest": 624.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0054, "theta": -0.001, "rho": 0.0005, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T10:33:25", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261218P01010000", "bid": 302.37, "bid_size": 29.0, "ask": 305.81, "ask_size": 29.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 303.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.334991455078}, {"option": "QQQ261218C01015000", "bid": 0.01, "bid_size": 104.0, "ask": 0.03, "ask_size": 407.0, "iv": 0.2892, "open_interest": 154.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0051, "theta": -0.001, "rho": 0.0004, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T15:07:11", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ261218P01015000", "bid": 307.37, "bid_size": 29.0, "ask": 310.81, "ask_size": 29.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 308.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 309.37, "last_trade_time": "2026-09-14T10:47:52", "percent_change": 0.0, "prev_day_close": 312.470001220703}, {"option": "QQQ261218C01020000", "bid": 0.01, "bid_size": 60.0, "ask": 0.03, "ask_size": 400.0, "iv": 0.2928, "open_interest": 126.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0047, "theta": -0.0009, "rho": 0.0004, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-22T15:24:25", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261218P01020000", "bid": 312.37, "bid_size": 29.0, "ask": 315.85, "ask_size": 29.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 313.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.38, "last_trade_time": "2026-09-14T10:47:20", "percent_change": 0.0, "prev_day_close": 317.434997558594}, {"option": "QQQ261218C01025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 430.0, "iv": 0.29, "open_interest": 203.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0044, "theta": -0.0008, "rho": 0.0004, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T13:34:31", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261218P01025000", "bid": 317.37, "bid_size": 29.0, "ask": 320.86, "ask_size": 29.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 318.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.53, "last_trade_time": "2026-07-17T14:48:53", "percent_change": 0.0, "prev_day_close": 322.445007324219}, {"option": "QQQ261218C01030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 46.0, "iv": 0.2848, "open_interest": 95.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0042, "theta": -0.0008, "rho": 0.0004, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261218P01030000", "bid": 322.37, "bid_size": 29.0, "ask": 325.86, "ask_size": 29.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 323.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 324.38, "last_trade_time": "2026-09-14T10:47:58", "percent_change": 0.0, "prev_day_close": 327.445007324219}, {"option": "QQQ261218C01035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 43.0, "iv": 0.2882, "open_interest": 5050.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.004, "theta": -0.0008, "rho": 0.0003, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-02T09:54:41", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261218P01035000", "bid": 327.37, "bid_size": 29.0, "ask": 330.86, "ask_size": 29.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 328.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.445007324219}, {"option": "QQQ261218C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 218.0, "iv": 0.2916, "open_interest": 111.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0037, "theta": -0.0007, "rho": 0.0003, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-30T15:58:25", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261218P01040000", "bid": 332.38, "bid_size": 29.0, "ask": 335.86, "ask_size": 29.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 333.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.434997558594}, {"option": "QQQ261218C01045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 564.0, "iv": 0.3037, "open_interest": 18.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0035, "theta": -0.0007, "rho": 0.0003, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-22T11:51:48", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261218P01045000", "bid": 337.38, "bid_size": 29.0, "ask": 340.81, "ask_size": 29.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 338.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.38, "last_trade_time": "2026-09-14T10:47:17", "percent_change": 0.0, "prev_day_close": 342.440002441406}, {"option": "QQQ261218C01050000", "bid": 0.01, "bid_size": 53.0, "ask": 0.02, "ask_size": 272.0, "iv": 0.3072, "open_interest": 17964.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0033, "theta": -0.0006, "rho": 0.0003, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:28:43", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ261218P01050000", "bid": 342.37, "bid_size": 29.0, "ask": 345.86, "ask_size": 29.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 343.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 344.2, "last_trade_time": "2026-09-14T10:45:36", "percent_change": 0.0, "prev_day_close": 347.445007324219}, {"option": "QQQ261218C01055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 296.0, "iv": 0.3018, "open_interest": 51.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.003, "theta": -0.0006, "rho": 0.0002, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-11T14:51:39", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261218P01055000", "bid": 347.37, "bid_size": 29.0, "ask": 350.85, "ask_size": 29.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 348.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 314.21, "last_trade_time": "2026-10-01T13:20:43", "percent_change": 0.0, "prev_day_close": 352.434997558594}, {"option": "QQQ261218C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 331.0, "iv": 0.305, "open_interest": 749.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0028, "theta": -0.0006, "rho": 0.0002, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-11T14:51:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261218P01060000", "bid": 352.37, "bid_size": 29.0, "ask": 355.86, "ask_size": 29.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 353.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.38, "last_trade_time": "2026-09-14T10:47:19", "percent_change": 0.0, "prev_day_close": 357.434997558594}, {"option": "QQQ261218C01065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 363.0, "iv": 0.3082, "open_interest": 393.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0027, "theta": -0.0006, "rho": 0.0002, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-10T11:16:43", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261218P01065000", "bid": 357.37, "bid_size": 29.0, "ask": 360.85, "ask_size": 29.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 358.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 359.37, "last_trade_time": "2026-09-14T10:48:40", "percent_change": 0.0, "prev_day_close": 362.434997558594}, {"option": "QQQ261218C01070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 409.0, "iv": 0.3115, "open_interest": 77.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0026, "theta": -0.0005, "rho": 0.0002, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T09:52:34", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261218P01070000", "bid": 362.37, "bid_size": 29.0, "ask": 365.8, "ask_size": 29.0, "iv": 0.5633, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 363.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 364.37, "last_trade_time": "2026-09-14T10:48:40", "percent_change": 0.0, "prev_day_close": 367.434997558594}, {"option": "QQQ261218C01075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 448.0, "iv": 0.3147, "open_interest": 174.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0024, "theta": -0.0005, "rho": 0.0002, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-10T11:13:24", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261218P01075000", "bid": 367.37, "bid_size": 29.0, "ask": 370.8, "ask_size": 29.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 368.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.434997558594}, {"option": "QQQ261218C01080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 532.0, "iv": 0.3179, "open_interest": 14896.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0023, "theta": -0.0005, "rho": 0.0002, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T15:56:17", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261218P01080000", "bid": 372.36, "bid_size": 29.0, "ask": 375.8, "ask_size": 29.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 373.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.434997558594}, {"option": "QQQ261218C01085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 547.0, "iv": 0.3211, "open_interest": 3098.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0022, "theta": -0.0004, "rho": 0.0002, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T12:14:18", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261218P01085000", "bid": 377.38, "bid_size": 29.0, "ask": 380.8, "ask_size": 29.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 378.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.434997558594}, {"option": "QQQ261218C01090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 597.0, "iv": 0.3243, "open_interest": 9681.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0021, "theta": -0.0004, "rho": 0.0002, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QQQ261218P01090000", "bid": 382.38, "bid_size": 29.0, "ask": 385.8, "ask_size": 29.0, "iv": 0.5829, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 383.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.434997558594}, {"option": "QQQ261218C01100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 496.0, "iv": 0.3157, "open_interest": 22921.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0018, "theta": -0.0004, "rho": 0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T15:52:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QQQ261218P01100000", "bid": 392.37, "bid_size": 29.0, "ask": 395.8, "ask_size": 29.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 393.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 394.48, "last_trade_time": "2026-09-14T10:47:37", "percent_change": 0.0, "prev_day_close": 397.434997558594}, {"option": "QQQ261231C00405000", "bid": 302.3, "bid_size": 30.0, "ask": 305.75, "ask_size": 48.0, "iv": 0.5539, "open_interest": 51.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0001, "vega": 0.0702, "theta": -0.0272, "rho": 0.6317, "theo": 304.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.8, "last_trade_time": "2026-09-21T14:17:15", "percent_change": 0.0, "prev_day_close": 300.919998168945}, {"option": "QQQ261231P00405000", "bid": 0.49, "bid_size": 80.0, "ask": 0.51, "ask_size": 136.0, "iv": 0.5676, "open_interest": 1019.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.071, "theta": -0.0276, "rho": -0.0115, "theo": 0.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-22T15:16:16", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "QQQ261231C00410000", "bid": 297.24, "bid_size": 30.0, "ask": 300.8, "ask_size": 48.0, "iv": 0.5356, "open_interest": 8.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0001, "vega": 0.0741, "theta": -0.0285, "rho": 0.6388, "theo": 299.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.21, "last_trade_time": "2026-07-27T13:44:58", "percent_change": 0.0, "prev_day_close": 295.929992675781}, {"option": "QQQ261231P00410000", "bid": 0.52, "bid_size": 81.0, "ask": 0.54, "ask_size": 135.0, "iv": 0.5608, "open_interest": 674.0, "volume": 1.0, "delta": -0.0089, "gamma": 0.0001, "vega": 0.0751, "theta": -0.0289, "rho": -0.0123, "theo": 0.5315, "change": -0.06, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-23T14:13:24", "percent_change": -10.3448, "prev_day_close": 0.580000013113022}, {"option": "QQQ261231C00415000", "bid": 292.35, "bid_size": 30.0, "ask": 295.88, "ask_size": 48.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.0783, "theta": -0.0298, "rho": 0.6459, "theo": 294.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.0, "last_trade_time": "2026-08-20T09:55:51", "percent_change": 0.0, "prev_day_close": 291.05500793457}, {"option": "QQQ261231P00415000", "bid": 0.55, "bid_size": 94.0, "ask": 0.58, "ask_size": 244.0, "iv": 0.554, "open_interest": 70.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0001, "vega": 0.0797, "theta": -0.0302, "rho": -0.0131, "theo": 0.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T14:58:46", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "QQQ261231C00420000", "bid": 287.5, "bid_size": 30.0, "ask": 290.93, "ask_size": 48.0, "iv": 0.5337, "open_interest": 14.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0002, "vega": 0.0827, "theta": -0.0312, "rho": 0.653, "theo": 289.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.2, "last_trade_time": "2026-08-27T09:30:08", "percent_change": 0.0, "prev_day_close": 286.150009155273}, {"option": "QQQ261231P00420000", "bid": 0.58, "bid_size": 246.0, "ask": 0.61, "ask_size": 246.0, "iv": 0.5468, "open_interest": 373.0, "volume": 1.0, "delta": -0.0101, "gamma": 0.0002, "vega": 0.0844, "theta": -0.0316, "rho": -0.014, "theo": 0.5972, "change": -0.02, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-23T10:18:31", "percent_change": -3.07692, "prev_day_close": 0.650000005960464}, {"option": "QQQ261231C00425000", "bid": 282.56, "bid_size": 30.0, "ask": 286.01, "ask_size": 48.0, "iv": 0.5275, "open_interest": 7.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0002, "vega": 0.0873, "theta": -0.0326, "rho": 0.66, "theo": 284.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.45, "last_trade_time": "2026-06-17T15:35:30", "percent_change": 0.0, "prev_day_close": 281.139999389648}, {"option": "QQQ261231P00425000", "bid": 0.62, "bid_size": 81.0, "ask": 0.65, "ask_size": 250.0, "iv": 0.5404, "open_interest": 536.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0002, "vega": 0.0892, "theta": -0.033, "rho": -0.0148, "theo": 0.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T09:30:00", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "QQQ261231C00430000", "bid": 277.6, "bid_size": 30.0, "ask": 281.08, "ask_size": 48.0, "iv": 0.5191, "open_interest": 38.0, "volume": 17.0, "delta": 0.9881, "gamma": 0.0002, "vega": 0.0929, "theta": -0.0341, "rho": 0.6679, "theo": 279.4621, "change": -0.935, "open": 275.34, "high": 275.34, "low": 275.34, "tick": "down", "last_trade_price": 275.34, "last_trade_time": "2026-10-23T09:38:35", "percent_change": -0.338434, "prev_day_close": 276.275009155273}, {"option": "QQQ261231P00430000", "bid": 0.66, "bid_size": 81.0, "ask": 0.68, "ask_size": 134.0, "iv": 0.5336, "open_interest": 863.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0002, "vega": 0.0942, "theta": -0.0345, "rho": -0.0158, "theo": 0.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-20T15:56:28", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "QQQ261231C00435000", "bid": 272.67, "bid_size": 30.0, "ask": 276.16, "ask_size": 48.0, "iv": 0.5132, "open_interest": 2.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0002, "vega": 0.0987, "theta": -0.0357, "rho": 0.68, "theo": 274.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.69, "last_trade_time": "2026-08-05T12:02:55", "percent_change": 0.0, "prev_day_close": 271.290008544922}, {"option": "QQQ261231P00435000", "bid": 0.7, "bid_size": 30.0, "ask": 0.72, "ask_size": 129.0, "iv": 0.5269, "open_interest": 234.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0002, "vega": 0.0994, "theta": -0.036, "rho": -0.0168, "theo": 0.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-22T11:14:45", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "QQQ261231C00440000", "bid": 267.81, "bid_size": 30.0, "ask": 271.23, "ask_size": 48.0, "iv": 0.5103, "open_interest": 1.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0002, "vega": 0.1042, "theta": -0.0373, "rho": 0.6869, "theo": 269.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.16, "last_trade_time": "2026-07-13T14:03:25", "percent_change": 0.0, "prev_day_close": 266.475006103516}, {"option": "QQQ261231P00440000", "bid": 0.74, "bid_size": 101.0, "ask": 0.77, "ask_size": 190.0, "iv": 0.5205, "open_interest": 442.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0002, "vega": 0.105, "theta": -0.0376, "rho": -0.018, "theo": 0.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-21T15:15:40", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "QQQ261231C00445000", "bid": 262.83, "bid_size": 30.0, "ask": 266.31, "ask_size": 48.0, "iv": 0.501, "open_interest": 3.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0002, "vega": 0.1099, "theta": -0.0389, "rho": 0.6936, "theo": 264.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.1, "last_trade_time": "2026-06-24T14:56:46", "percent_change": 0.0, "prev_day_close": 261.56999206543}, {"option": "QQQ261231P00445000", "bid": 0.78, "bid_size": 216.0, "ask": 0.81, "ask_size": 136.0, "iv": 0.5133, "open_interest": 872.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0002, "vega": 0.111, "theta": -0.0393, "rho": -0.0191, "theo": 0.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-22T14:31:11", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "QQQ261231C00450000", "bid": 257.9, "bid_size": 30.0, "ask": 261.39, "ask_size": 48.0, "iv": 0.4943, "open_interest": 5.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0002, "vega": 0.1158, "theta": -0.0406, "rho": 0.7003, "theo": 259.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.01, "last_trade_time": "2026-10-15T10:21:22", "percent_change": 0.0, "prev_day_close": 256.540000915527}, {"option": "QQQ261231P00450000", "bid": 0.83, "bid_size": 249.0, "ask": 0.86, "ask_size": 249.0, "iv": 0.5071, "open_interest": 1542.0, "volume": 18.0, "delta": -0.0148, "gamma": 0.0002, "vega": 0.1171, "theta": -0.041, "rho": -0.0204, "theo": 0.8481, "change": -0.085, "open": 0.88, "high": 0.88, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-23T12:23:46", "percent_change": -9.28962, "prev_day_close": 0.91499999165535}, {"option": "QQQ261231C00455000", "bid": 253.06, "bid_size": 30.0, "ask": 256.48, "ask_size": 48.0, "iv": 0.492, "open_interest": 2.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0002, "vega": 0.1228, "theta": -0.0424, "rho": 0.713, "theo": 254.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.28, "last_trade_time": "2026-06-05T10:20:25", "percent_change": 0.0, "prev_day_close": 251.845001220703}, {"option": "QQQ261231P00455000", "bid": 0.88, "bid_size": 130.0, "ask": 0.91, "ask_size": 132.0, "iv": 0.5004, "open_interest": 340.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0003, "vega": 0.1241, "theta": -0.0427, "rho": -0.0217, "theo": 0.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-09T11:43:59", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "QQQ261231C00460000", "bid": 248.13, "bid_size": 30.0, "ask": 251.56, "ask_size": 48.0, "iv": 0.4848, "open_interest": 13.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0003, "vega": 0.1299, "theta": -0.0443, "rho": 0.7217, "theo": 249.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.38, "last_trade_time": "2026-08-19T15:07:53", "percent_change": 0.0, "prev_day_close": 246.944999694824}, {"option": "QQQ261231P00460000", "bid": 0.94, "bid_size": 81.0, "ask": 0.97, "ask_size": 202.0, "iv": 0.4941, "open_interest": 604.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0003, "vega": 0.1313, "theta": -0.0446, "rho": -0.0231, "theo": 0.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T14:54:32", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "QQQ261231C00465000", "bid": 243.18, "bid_size": 30.0, "ask": 246.65, "ask_size": 48.0, "iv": 0.4769, "open_interest": 3.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0003, "vega": 0.1372, "theta": -0.0462, "rho": 0.7282, "theo": 245.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.23, "last_trade_time": "2026-06-17T10:12:36", "percent_change": 0.0, "prev_day_close": 241.824996948242}, {"option": "QQQ261231P00465000", "bid": 0.99, "bid_size": 157.0, "ask": 1.03, "ask_size": 193.0, "iv": 0.4877, "open_interest": 34.0, "volume": 2.0, "delta": -0.018, "gamma": 0.0003, "vega": 0.1382, "theta": -0.0465, "rho": -0.0245, "theo": 1.0101, "change": 0.005, "open": 1.11, "high": 1.11, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-23T09:35:13", "percent_change": 0.460831, "prev_day_close": 1.08499997854233}, {"option": "QQQ261231C00470000", "bid": 238.33, "bid_size": 30.0, "ask": 241.75, "ask_size": 48.0, "iv": 0.4733, "open_interest": 7.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0003, "vega": 0.1448, "theta": -0.0482, "rho": 0.7401, "theo": 240.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.93, "last_trade_time": "2026-10-22T10:58:56", "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "QQQ261231P00470000", "bid": 1.06, "bid_size": 30.0, "ask": 1.09, "ask_size": 185.0, "iv": 0.4813, "open_interest": 187.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0003, "vega": 0.1459, "theta": -0.0485, "rho": -0.0262, "theo": 1.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-10-22T15:05:32", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "QQQ261231C00475000", "bid": 233.44, "bid_size": 30.0, "ask": 236.85, "ask_size": 48.0, "iv": 0.4677, "open_interest": 27.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0003, "vega": 0.1532, "theta": -0.0502, "rho": 0.753, "theo": 235.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.98, "last_trade_time": "2026-06-22T15:39:33", "percent_change": 0.0, "prev_day_close": 232.215003967285}, {"option": "QQQ261231P00475000", "bid": 1.12, "bid_size": 30.0, "ask": 1.15, "ask_size": 161.0, "iv": 0.4751, "open_interest": 205.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0003, "vega": 0.1537, "theta": -0.0505, "rho": -0.0279, "theo": 1.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-22T13:49:26", "percent_change": 0.0, "prev_day_close": 1.2150000333786}, {"option": "QQQ261231C00480000", "bid": 228.54, "bid_size": 30.0, "ask": 231.96, "ask_size": 48.0, "iv": 0.4618, "open_interest": 16.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0004, "vega": 0.1616, "theta": -0.0523, "rho": 0.7705, "theo": 230.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 258.56, "last_trade_time": "2026-08-17T13:55:10", "percent_change": 0.0, "prev_day_close": 227.315002441406}, {"option": "QQQ261231P00480000", "bid": 1.19, "bid_size": 30.0, "ask": 1.22, "ask_size": 158.0, "iv": 0.4689, "open_interest": 537.0, "volume": 5.0, "delta": -0.0217, "gamma": 0.0004, "vega": 0.1622, "theta": -0.0526, "rho": -0.0297, "theo": 1.2028, "change": -0.16, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-23T11:34:53", "percent_change": -12.4031, "prev_day_close": 1.28999996185303}, {"option": "QQQ261231C00485000", "bid": 223.65, "bid_size": 30.0, "ask": 227.06, "ask_size": 48.0, "iv": 0.4556, "open_interest": 23.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0004, "vega": 0.1705, "theta": -0.0545, "rho": 0.7995, "theo": 225.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.41, "last_trade_time": "2026-09-29T15:05:26", "percent_change": 0.0, "prev_day_close": 222.444999694824}, {"option": "QQQ261231P00485000", "bid": 1.26, "bid_size": 81.0, "ask": 1.29, "ask_size": 135.0, "iv": 0.4624, "open_interest": 573.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0004, "vega": 0.1711, "theta": -0.0548, "rho": -0.0316, "theo": 1.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-22T13:48:40", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "QQQ261231C00490000", "bid": 218.79, "bid_size": 30.0, "ask": 222.17, "ask_size": 48.0, "iv": 0.4503, "open_interest": 6.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0004, "vega": 0.1799, "theta": -0.0568, "rho": 0.8342, "theo": 220.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.27, "last_trade_time": "2026-10-09T11:04:17", "percent_change": 0.0, "prev_day_close": 217.384994506836}, {"option": "QQQ261231P00490000", "bid": 1.34, "bid_size": 81.0, "ask": 1.37, "ask_size": 152.0, "iv": 0.4563, "open_interest": 949.0, "volume": 5.0, "delta": -0.0247, "gamma": 0.0004, "vega": 0.181, "theta": -0.0571, "rho": -0.0337, "theo": 1.3524, "change": -0.175, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-10-23T11:34:53", "percent_change": -12.1107, "prev_day_close": 1.44499999284744}, {"option": "QQQ261231C00495000", "bid": 213.89, "bid_size": 30.0, "ask": 217.3, "ask_size": 48.0, "iv": 0.4441, "open_interest": 2.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0004, "vega": 0.1897, "theta": -0.0592, "rho": 0.8664, "theo": 215.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.04, "last_trade_time": "2026-10-02T14:18:05", "percent_change": 0.0, "prev_day_close": 212.514999389648}, {"option": "QQQ261231P00495000", "bid": 1.42, "bid_size": 81.0, "ask": 1.45, "ask_size": 99.0, "iv": 0.4499, "open_interest": 675.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0004, "vega": 0.1914, "theta": -0.0595, "rho": -0.0359, "theo": 1.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-10-22T13:12:47", "percent_change": 0.0, "prev_day_close": 1.5349999666214}, {"option": "QQQ261231C00500000", "bid": 209.03, "bid_size": 30.0, "ask": 212.44, "ask_size": 48.0, "iv": 0.4389, "open_interest": 51.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0005, "vega": 0.2002, "theta": -0.0616, "rho": 0.893, "theo": 210.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.71, "last_trade_time": "2026-10-06T14:29:34", "percent_change": 0.0, "prev_day_close": 207.724998474121}, {"option": "QQQ261231P00500000", "bid": 1.51, "bid_size": 60.0, "ask": 1.54, "ask_size": 303.0, "iv": 0.4439, "open_interest": 5676.0, "volume": 19.0, "delta": -0.0281, "gamma": 0.0005, "vega": 0.2014, "theta": -0.062, "rho": -0.0381, "theo": 1.5238, "change": -0.195, "open": 1.51, "high": 1.54, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-23T11:08:11", "percent_change": -12.0, "prev_day_close": 1.625}, {"option": "QQQ261231C00505000", "bid": 204.18, "bid_size": 30.0, "ask": 207.56, "ask_size": 48.0, "iv": 0.433, "open_interest": 18.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0005, "vega": 0.2112, "theta": -0.0641, "rho": 0.9137, "theo": 205.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.04, "last_trade_time": "2026-10-08T14:59:05", "percent_change": 0.0, "prev_day_close": 202.964996337891}, {"option": "QQQ261231P00505000", "bid": 1.6, "bid_size": 81.0, "ask": 1.63, "ask_size": 89.0, "iv": 0.4376, "open_interest": 907.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0005, "vega": 0.2119, "theta": -0.0645, "rho": -0.0406, "theo": 1.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T11:54:02", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "QQQ261231C00510000", "bid": 199.29, "bid_size": 30.0, "ask": 202.7, "ask_size": 48.0, "iv": 0.4264, "open_interest": 20.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0005, "vega": 0.2227, "theta": -0.0666, "rho": 0.929, "theo": 201.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.71, "last_trade_time": "2026-10-09T12:20:06", "percent_change": 0.0, "prev_day_close": 198.07999420166}, {"option": "QQQ261231P00510000", "bid": 1.7, "bid_size": 81.0, "ask": 1.73, "ask_size": 101.0, "iv": 0.4316, "open_interest": 1002.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0005, "vega": 0.2235, "theta": -0.0671, "rho": -0.0432, "theo": 1.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T15:57:23", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "QQQ261231C00515000", "bid": 194.45, "bid_size": 30.0, "ask": 197.85, "ask_size": 48.0, "iv": 0.4209, "open_interest": 9.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0006, "vega": 0.2346, "theta": -0.0693, "rho": 0.9402, "theo": 196.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.1, "last_trade_time": "2026-10-22T12:00:08", "percent_change": 0.0, "prev_day_close": 193.275001525879}, {"option": "QQQ261231P00515000", "bid": 1.79, "bid_size": 197.0, "ask": 1.84, "ask_size": 201.0, "iv": 0.4252, "open_interest": 309.0, "volume": 5.0, "delta": -0.034, "gamma": 0.0006, "vega": 0.2357, "theta": -0.0698, "rho": -0.0462, "theo": 1.8192, "change": -0.09, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-23T13:48:29", "percent_change": -4.63917, "prev_day_close": 1.93999999761581}, {"option": "QQQ261231C00520000", "bid": 189.53, "bid_size": 30.0, "ask": 193.02, "ask_size": 48.0, "iv": 0.4138, "open_interest": 30.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0006, "vega": 0.2472, "theta": -0.0721, "rho": 0.9489, "theo": 191.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.13, "last_trade_time": "2026-10-22T10:51:33", "percent_change": 0.0, "prev_day_close": 188.430000305176}, {"option": "QQQ261231P00520000", "bid": 1.9, "bid_size": 217.0, "ask": 1.95, "ask_size": 121.0, "iv": 0.4192, "open_interest": 1430.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0006, "vega": 0.2486, "theta": -0.0726, "rho": -0.0493, "theo": 1.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-10-22T13:50:12", "percent_change": 0.0, "prev_day_close": 2.05999994277954}, {"option": "QQQ261231C00525000", "bid": 184.79, "bid_size": 30.0, "ask": 188.18, "ask_size": 48.0, "iv": 0.4101, "open_interest": 107.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0006, "vega": 0.2605, "theta": -0.075, "rho": 0.9562, "theo": 186.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.17, "last_trade_time": "2026-10-19T09:48:25", "percent_change": 0.0, "prev_day_close": 183.61499786377}, {"option": "QQQ261231P00525000", "bid": 2.02, "bid_size": 246.0, "ask": 2.07, "ask_size": 246.0, "iv": 0.4134, "open_interest": 2149.0, "volume": 1.0, "delta": -0.0387, "gamma": 0.0007, "vega": 0.2631, "theta": -0.0756, "rho": -0.0526, "theo": 2.0517, "change": -0.165, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-10-23T13:58:17", "percent_change": -7.55149, "prev_day_close": 2.18500006198883}, {"option": "QQQ261231C00530000", "bid": 181.46, "bid_size": 8.0, "ask": 182.43, "ask_size": 30.0, "iv": 0.4143, "open_interest": 29.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0007, "vega": 0.2747, "theta": -0.078, "rho": 0.9626, "theo": 181.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.8, "last_trade_time": "2026-10-09T11:54:07", "percent_change": 0.0, "prev_day_close": 178.735000610352}, {"option": "QQQ261231P00530000", "bid": 2.15, "bid_size": 144.0, "ask": 2.2, "ask_size": 219.0, "iv": 0.4074, "open_interest": 1191.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0007, "vega": 0.2766, "theta": -0.0786, "rho": -0.0559, "theo": 2.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-10-22T14:40:55", "percent_change": 0.0, "prev_day_close": 2.30999994277954}, {"option": "QQQ261231C00535000", "bid": 176.65, "bid_size": 8.0, "ask": 177.53, "ask_size": 30.0, "iv": 0.4067, "open_interest": 22.0, "volume": 4.0, "delta": 0.9556, "gamma": 0.0008, "vega": 0.2897, "theta": -0.0811, "rho": 0.9683, "theo": 176.9241, "change": 3.26, "open": 177.31, "high": 177.31, "low": 177.3, "tick": "no_change", "last_trade_price": 177.3, "last_trade_time": "2026-10-23T13:08:18", "percent_change": 1.87313, "prev_day_close": 174.040000915527}, {"option": "QQQ261231P00535000", "bid": 2.29, "bid_size": 222.0, "ask": 2.34, "ask_size": 268.0, "iv": 0.4016, "open_interest": 2595.0, "volume": 40.0, "delta": -0.0442, "gamma": 0.0008, "vega": 0.2913, "theta": -0.0818, "rho": -0.0596, "theo": 2.3202, "change": -0.13, "open": 2.34, "high": 2.34, "low": 2.34, "tick": "no_change", "last_trade_price": 2.34, "last_trade_time": "2026-10-23T09:59:08", "percent_change": -5.26316, "prev_day_close": 2.47000002861023}, {"option": "QQQ261231C00540000", "bid": 171.84, "bid_size": 8.0, "ask": 172.71, "ask_size": 30.0, "iv": 0.4006, "open_interest": 70.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0008, "vega": 0.3055, "theta": -0.0844, "rho": 0.9736, "theo": 172.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.16, "last_trade_time": "2026-10-20T12:41:00", "percent_change": 0.0, "prev_day_close": 169.23999786377}, {"option": "QQQ261231P00540000", "bid": 2.45, "bid_size": 30.0, "ask": 2.49, "ask_size": 270.0, "iv": 0.3958, "open_interest": 4565.0, "volume": 3.0, "delta": -0.0471, "gamma": 0.0008, "vega": 0.3071, "theta": -0.0851, "rho": -0.0636, "theo": 2.4673, "change": -0.335, "open": 2.3, "high": 2.3, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-10-23T11:01:41", "percent_change": -12.7619, "prev_day_close": 2.625}, {"option": "QQQ261231C00545000", "bid": 167.04, "bid_size": 8.0, "ask": 167.73, "ask_size": 30.0, "iv": 0.3917, "open_interest": 56.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0009, "vega": 0.3219, "theta": -0.0877, "rho": 0.9786, "theo": 167.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.83, "last_trade_time": "2026-10-05T12:04:17", "percent_change": 0.0, "prev_day_close": 164.450004577637}, {"option": "QQQ261231P00545000", "bid": 2.59, "bid_size": 174.0, "ask": 2.65, "ask_size": 223.0, "iv": 0.39, "open_interest": 1572.0, "volume": 1.0, "delta": -0.0503, "gamma": 0.0009, "vega": 0.3234, "theta": -0.0884, "rho": -0.068, "theo": 2.6239, "change": -0.165, "open": 2.63, "high": 2.63, "low": 2.63, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-23T14:22:49", "percent_change": -5.9034, "prev_day_close": 2.79499995708466}, {"option": "QQQ261231C00550000", "bid": 162.25, "bid_size": 8.0, "ask": 163.19, "ask_size": 30.0, "iv": 0.3895, "open_interest": 415.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0009, "vega": 0.339, "theta": -0.0912, "rho": 0.9833, "theo": 162.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.5, "last_trade_time": "2026-10-20T11:25:55", "percent_change": 0.0, "prev_day_close": 159.675003051758}, {"option": "QQQ261231P00550000", "bid": 2.76, "bid_size": 245.0, "ask": 2.82, "ask_size": 258.0, "iv": 0.3842, "open_interest": 7252.0, "volume": 16.0, "delta": -0.0538, "gamma": 0.0009, "vega": 0.3413, "theta": -0.0919, "rho": -0.0727, "theo": 2.7938, "change": -0.315, "open": 2.88, "high": 2.88, "low": 2.58, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-10-23T12:35:08", "percent_change": -10.5882, "prev_day_close": 2.97500002384186}, {"option": "QQQ261231C00555000", "bid": 157.48, "bid_size": 8.0, "ask": 158.4, "ask_size": 30.0, "iv": 0.3834, "open_interest": 183.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.001, "vega": 0.3572, "theta": -0.0948, "rho": 0.9876, "theo": 157.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.27, "last_trade_time": "2026-10-02T10:07:31", "percent_change": 0.0, "prev_day_close": 154.915000915527}, {"option": "QQQ261231P00555000", "bid": 2.94, "bid_size": 176.0, "ask": 3.0, "ask_size": 184.0, "iv": 0.3784, "open_interest": 2198.0, "volume": 4.0, "delta": -0.0575, "gamma": 0.001, "vega": 0.3607, "theta": -0.0956, "rho": -0.0777, "theo": 2.977, "change": -0.425, "open": 2.79, "high": 2.79, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-23T12:01:22", "percent_change": -13.3858, "prev_day_close": 3.17500007152557}, {"option": "QQQ261231C00560000", "bid": 152.72, "bid_size": 8.0, "ask": 153.63, "ask_size": 30.0, "iv": 0.3774, "open_interest": 114.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.001, "vega": 0.3765, "theta": -0.0985, "rho": 0.9915, "theo": 152.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.23, "last_trade_time": "2026-10-05T14:32:46", "percent_change": 0.0, "prev_day_close": 150.020004272461}, {"option": "QQQ261231P00560000", "bid": 3.14, "bid_size": 276.0, "ask": 3.2, "ask_size": 290.0, "iv": 0.3728, "open_interest": 2743.0, "volume": 12.0, "delta": -0.0616, "gamma": 0.0011, "vega": 0.3792, "theta": -0.0994, "rho": -0.0827, "theo": 3.1774, "change": -0.175, "open": 3.09, "high": 3.21, "low": 2.95, "tick": "no_change", "last_trade_price": 3.21, "last_trade_time": "2026-10-23T13:12:54", "percent_change": -5.16987, "prev_day_close": 3.38499999046326}, {"option": "QQQ261231C00565000", "bid": 147.97, "bid_size": 8.0, "ask": 148.89, "ask_size": 30.0, "iv": 0.3715, "open_interest": 86.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0011, "vega": 0.397, "theta": -0.1023, "rho": 0.9948, "theo": 148.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.12, "last_trade_time": "2026-10-08T09:53:21", "percent_change": 0.0, "prev_day_close": 145.650001525879}, {"option": "QQQ261231P00565000", "bid": 3.35, "bid_size": 182.0, "ask": 3.41, "ask_size": 203.0, "iv": 0.3673, "open_interest": 1390.0, "volume": 54.0, "delta": -0.0658, "gamma": 0.0011, "vega": 0.399, "theta": -0.1032, "rho": -0.0882, "theo": 3.3873, "change": -0.48, "open": 3.52, "high": 3.52, "low": 3.12, "tick": "no_change", "last_trade_price": 3.13, "last_trade_time": "2026-10-23T12:01:22", "percent_change": -13.2964, "prev_day_close": 3.61000001430512}, {"option": "QQQ261231C00570000", "bid": 143.24, "bid_size": 8.0, "ask": 144.15, "ask_size": 30.0, "iv": 0.3662, "open_interest": 65.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0012, "vega": 0.4183, "theta": -0.1063, "rho": 0.9977, "theo": 143.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.68, "last_trade_time": "2026-10-14T14:48:09", "percent_change": 0.0, "prev_day_close": 140.715003967285}, {"option": "QQQ261231P00570000", "bid": 3.57, "bid_size": 219.0, "ask": 3.64, "ask_size": 246.0, "iv": 0.3618, "open_interest": 3160.0, "volume": 14.0, "delta": -0.0704, "gamma": 0.0012, "vega": 0.4204, "theta": -0.1073, "rho": -0.0945, "theo": 3.6154, "change": -0.095, "open": 3.76, "high": 3.76, "low": 3.76, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-10-23T10:20:12", "percent_change": -2.46433, "prev_day_close": 3.85500001907349}, {"option": "QQQ261231C00575000", "bid": 138.53, "bid_size": 8.0, "ask": 139.43, "ask_size": 30.0, "iv": 0.3601, "open_interest": 136.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0013, "vega": 0.4403, "theta": -0.1104, "rho": 1.0002, "theo": 138.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.76, "last_trade_time": "2026-10-14T11:04:50", "percent_change": 0.0, "prev_day_close": 136.024993896484}, {"option": "QQQ261231P00575000", "bid": 3.83, "bid_size": 264.0, "ask": 3.89, "ask_size": 259.0, "iv": 0.3564, "open_interest": 3821.0, "volume": 119.0, "delta": -0.0754, "gamma": 0.0013, "vega": 0.4426, "theta": -0.1114, "rho": -0.1013, "theo": 3.8622, "change": -0.25, "open": 3.83, "high": 3.87, "low": 3.72, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-10-23T14:22:49", "percent_change": -6.06796, "prev_day_close": 4.12000012397766}, {"option": "QQQ261231C00580000", "bid": 133.84, "bid_size": 8.0, "ask": 134.7, "ask_size": 30.0, "iv": 0.3544, "open_interest": 287.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0014, "vega": 0.4635, "theta": -0.1147, "rho": 1.0021, "theo": 134.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.75, "last_trade_time": "2026-09-29T10:35:58", "percent_change": 0.0, "prev_day_close": 131.220001220703}, {"option": "QQQ261231P00580000", "bid": 4.09, "bid_size": 238.0, "ask": 4.16, "ask_size": 227.0, "iv": 0.3511, "open_interest": 762.0, "volume": 19.0, "delta": -0.0808, "gamma": 0.0014, "vega": 0.4681, "theta": -0.1157, "rho": -0.1084, "theo": 4.1261, "change": -0.42, "open": 4.21, "high": 4.23, "low": 3.92, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-10-23T12:48:39", "percent_change": -9.52381, "prev_day_close": 4.41000008583069}, {"option": "QQQ261231C00585000", "bid": 129.17, "bid_size": 9.0, "ask": 130.05, "ask_size": 30.0, "iv": 0.3488, "open_interest": 62.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0015, "vega": 0.4881, "theta": -0.119, "rho": 1.0034, "theo": 129.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.03, "last_trade_time": "2026-10-22T09:48:32", "percent_change": 0.0, "prev_day_close": 126.729999542236}, {"option": "QQQ261231P00585000", "bid": 4.37, "bid_size": 238.0, "ask": 4.44, "ask_size": 272.0, "iv": 0.3456, "open_interest": 3099.0, "volume": 60.0, "delta": -0.0866, "gamma": 0.0015, "vega": 0.4914, "theta": -0.1202, "rho": -0.1157, "theo": 4.4188, "change": -0.2, "open": 4.75, "high": 4.75, "low": 4.42, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-10-23T13:30:52", "percent_change": -4.23729, "prev_day_close": 4.72000002861023}, {"option": "QQQ261231C00590000", "bid": 124.53, "bid_size": 9.0, "ask": 125.17, "ask_size": 30.0, "iv": 0.3409, "open_interest": 415.0, "volume": 1.0, "delta": 0.9073, "gamma": 0.0016, "vega": 0.5141, "theta": -0.1236, "rho": 1.0039, "theo": 124.7983, "change": -0.95, "open": 121.03, "high": 121.03, "low": 121.03, "tick": "down", "last_trade_price": 121.03, "last_trade_time": "2026-10-23T09:38:33", "percent_change": -0.778816, "prev_day_close": 121.979999542236}, {"option": "QQQ261231P00590000", "bid": 4.68, "bid_size": 188.0, "ask": 4.76, "ask_size": 278.0, "iv": 0.3403, "open_interest": 875.0, "volume": 22.0, "delta": -0.0929, "gamma": 0.0016, "vega": 0.5168, "theta": -0.1248, "rho": -0.1235, "theo": 4.7319, "change": -0.215, "open": 4.4, "high": 4.84, "low": 4.4, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-10-23T13:15:32", "percent_change": -4.25322, "prev_day_close": 5.0550000667572}, {"option": "QQQ261231C00595000", "bid": 119.91, "bid_size": 9.0, "ask": 120.7, "ask_size": 30.0, "iv": 0.3373, "open_interest": 173.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0017, "vega": 0.5409, "theta": -0.1282, "rho": 1.0037, "theo": 120.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.04, "last_trade_time": "2026-10-09T11:07:45", "percent_change": 0.0, "prev_day_close": 117.360000610352}, {"option": "QQQ261231P00595000", "bid": 5.02, "bid_size": 318.0, "ask": 5.1, "ask_size": 304.0, "iv": 0.3352, "open_interest": 683.0, "volume": 36.0, "delta": -0.0996, "gamma": 0.0017, "vega": 0.5436, "theta": -0.1295, "rho": -0.1327, "theo": 5.0688, "change": -0.31, "open": 5.39, "high": 5.39, "low": 4.65, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-10-23T14:11:32", "percent_change": -5.71956, "prev_day_close": 5.42000007629394}, {"option": "QQQ261231C00600000", "bid": 115.22, "bid_size": 30.0, "ask": 115.83, "ask_size": 30.0, "iv": 0.3292, "open_interest": 287.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0018, "vega": 0.5686, "theta": -0.1329, "rho": 1.0029, "theo": 115.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.09, "last_trade_time": "2026-10-22T13:55:40", "percent_change": 0.0, "prev_day_close": 112.935001373291}, {"option": "QQQ261231P00600000", "bid": 5.39, "bid_size": 126.0, "ask": 5.46, "ask_size": 242.0, "iv": 0.3301, "open_interest": 5827.0, "volume": 458.0, "delta": -0.1068, "gamma": 0.0018, "vega": 0.5725, "theta": -0.1343, "rho": -0.1427, "theo": 5.4343, "change": -0.38, "open": 5.81, "high": 5.92, "low": 5.0, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-10-23T14:11:32", "percent_change": -6.54045, "prev_day_close": 5.80999994277954}, {"option": "QQQ261231C00605000", "bid": 110.66, "bid_size": 40.0, "ask": 111.2, "ask_size": 30.0, "iv": 0.3236, "open_interest": 111.0, "volume": 2.0, "delta": 0.8858, "gamma": 0.0019, "vega": 0.5975, "theta": -0.1378, "rho": 1.0014, "theo": 111.0194, "change": 3.55, "open": 111.84, "high": 111.84, "low": 111.84, "tick": "up", "last_trade_price": 111.84, "last_trade_time": "2026-10-23T11:10:30", "percent_change": 3.27823, "prev_day_close": 108.290000915527}, {"option": "QQQ261231P00605000", "bid": 5.79, "bid_size": 60.0, "ask": 5.86, "ask_size": 243.0, "iv": 0.325, "open_interest": 2186.0, "volume": 37.0, "delta": -0.1147, "gamma": 0.0019, "vega": 0.603, "theta": -0.1392, "rho": -0.1528, "theo": 5.8316, "change": -0.39, "open": 6.02, "high": 6.04, "low": 5.4, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-10-23T14:11:43", "percent_change": -6.25, "prev_day_close": 6.24000000953674}, {"option": "QQQ261231C00610000", "bid": 106.13, "bid_size": 30.0, "ask": 106.71, "ask_size": 30.0, "iv": 0.319, "open_interest": 374.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.002, "vega": 0.628, "theta": -0.1427, "rho": 0.9988, "theo": 106.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.16, "last_trade_time": "2026-10-22T15:32:27", "percent_change": 0.0, "prev_day_close": 103.86499786377}, {"option": "QQQ261231P00610000", "bid": 6.21, "bid_size": 121.0, "ask": 6.29, "ask_size": 211.0, "iv": 0.3199, "open_interest": 5017.0, "volume": 25.0, "delta": -0.1231, "gamma": 0.0021, "vega": 0.632, "theta": -0.1442, "rho": -0.1628, "theo": 6.2629, "change": -0.37, "open": 6.8, "high": 6.95, "low": 5.75, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-10-23T14:11:43", "percent_change": -5.52239, "prev_day_close": 6.70000004768372}, {"option": "QQQ261231C00615000", "bid": 101.63, "bid_size": 30.0, "ask": 102.48, "ask_size": 30.0, "iv": 0.3161, "open_interest": 607.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0022, "vega": 0.6596, "theta": -0.1477, "rho": 0.9951, "theo": 101.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.98, "last_trade_time": "2026-10-22T13:58:15", "percent_change": 0.0, "prev_day_close": 99.3950004577637}, {"option": "QQQ261231P00615000", "bid": 6.68, "bid_size": 30.0, "ask": 6.76, "ask_size": 207.0, "iv": 0.3149, "open_interest": 2557.0, "volume": 127.0, "delta": -0.1322, "gamma": 0.0022, "vega": 0.6633, "theta": -0.1493, "rho": -0.1746, "theo": 6.7297, "change": -0.445, "open": 6.95, "high": 6.95, "low": 6.27, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-10-23T14:11:58", "percent_change": -6.17627, "prev_day_close": 7.20499992370606}, {"option": "QQQ261231C00620000", "bid": 97.23, "bid_size": 30.0, "ask": 98.01, "ask_size": 30.0, "iv": 0.3115, "open_interest": 546.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0023, "vega": 0.6918, "theta": -0.1527, "rho": 0.9906, "theo": 97.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.95, "last_trade_time": "2026-10-22T16:00:11", "percent_change": 0.0, "prev_day_close": 94.9700012207031}, {"option": "QQQ261231P00620000", "bid": 7.16, "bid_size": 194.0, "ask": 7.26, "ask_size": 173.0, "iv": 0.31, "open_interest": 4422.0, "volume": 14.0, "delta": -0.1417, "gamma": 0.0024, "vega": 0.6954, "theta": -0.1544, "rho": -0.1876, "theo": 7.228, "change": -0.43, "open": 7.81, "high": 7.81, "low": 6.71, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-10-23T14:11:58", "percent_change": -5.55556, "prev_day_close": 7.74000000953674}, {"option": "QQQ261231C00625000", "bid": 92.82, "bid_size": 30.0, "ask": 93.58, "ask_size": 30.0, "iv": 0.3065, "open_interest": 779.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.0025, "vega": 0.7247, "theta": -0.1578, "rho": 0.9852, "theo": 93.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.4, "last_trade_time": "2026-10-14T12:36:27", "percent_change": 0.0, "prev_day_close": 90.5849990844726}, {"option": "QQQ261231P00625000", "bid": 7.73, "bid_size": 30.0, "ask": 7.81, "ask_size": 184.0, "iv": 0.3052, "open_interest": 2498.0, "volume": 9.0, "delta": -0.1523, "gamma": 0.0025, "vega": 0.7318, "theta": -0.1596, "rho": -0.2014, "theo": 7.7825, "change": -0.495, "open": 7.94, "high": 7.96, "low": 7.32, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-10-23T14:14:33", "percent_change": -5.94595, "prev_day_close": 8.3250002861023}, {"option": "QQQ261231C00630000", "bid": 88.39, "bid_size": 30.0, "ask": 88.93, "ask_size": 30.0, "iv": 0.2994, "open_interest": 2539.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0026, "vega": 0.759, "theta": -0.1629, "rho": 0.9786, "theo": 88.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.88, "last_trade_time": "2026-10-22T10:46:28", "percent_change": 0.0, "prev_day_close": 86.2550010681152}, {"option": "QQQ261231P00630000", "bid": 8.31, "bid_size": 53.0, "ask": 8.41, "ask_size": 265.0, "iv": 0.3003, "open_interest": 6102.0, "volume": 17.0, "delta": -0.1636, "gamma": 0.0027, "vega": 0.7641, "theta": -0.1648, "rho": -0.2137, "theo": 8.3788, "change": -0.575, "open": 9.05, "high": 9.05, "low": 7.72, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-10-23T14:14:33", "percent_change": -6.41383, "prev_day_close": 8.96500015258789}, {"option": "QQQ261231C00635000", "bid": 84.07, "bid_size": 30.0, "ask": 84.85, "ask_size": 30.0, "iv": 0.2963, "open_interest": 2012.0, "volume": 2.0, "delta": 0.8257, "gamma": 0.0028, "vega": 0.7943, "theta": -0.1679, "rho": 0.9704, "theo": 84.4306, "change": 2.175, "open": 84.17, "high": 84.17, "low": 84.17, "tick": "down", "last_trade_price": 84.17, "last_trade_time": "2026-10-23T13:41:43", "percent_change": 2.6526, "prev_day_close": 81.9949989318848}, {"option": "QQQ261231P00635000", "bid": 8.95, "bid_size": 81.0, "ask": 9.05, "ask_size": 151.0, "iv": 0.2956, "open_interest": 1357.0, "volume": 18.0, "delta": -0.1757, "gamma": 0.0028, "vega": 0.7988, "theta": -0.17, "rho": -0.2298, "theo": 9.0221, "change": -0.59, "open": 10.02, "high": 10.02, "low": 8.33, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-10-23T14:14:44", "percent_change": -6.10766, "prev_day_close": 9.65999984741211}, {"option": "QQQ261231C00640000", "bid": 79.81, "bid_size": 44.0, "ask": 80.36, "ask_size": 47.0, "iv": 0.2903, "open_interest": 3405.0, "volume": 0.0, "delta": 0.813, "gamma": 0.003, "vega": 0.8296, "theta": -0.1729, "rho": 0.9613, "theo": 80.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.9, "last_trade_time": "2026-10-22T14:47:04", "percent_change": 0.0, "prev_day_close": 77.7350006103516}, {"option": "QQQ261231P00640000", "bid": 9.63, "bid_size": 229.0, "ask": 9.75, "ask_size": 191.0, "iv": 0.2909, "open_interest": 4373.0, "volume": 19.0, "delta": -0.1886, "gamma": 0.003, "vega": 0.8341, "theta": -0.1751, "rho": -0.2463, "theo": 9.7188, "change": -0.665, "open": 10.26, "high": 10.26, "low": 9.08, "tick": "up", "last_trade_price": 9.73, "last_trade_time": "2026-10-23T14:14:44", "percent_change": -6.39731, "prev_day_close": 10.3949999809265}, {"option": "QQQ261231C00645000", "bid": 75.64, "bid_size": 30.0, "ask": 76.3, "ask_size": 30.0, "iv": 0.2868, "open_interest": 2431.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0032, "vega": 0.8651, "theta": -0.1778, "rho": 0.951, "theo": 75.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.42, "last_trade_time": "2026-10-22T10:46:53", "percent_change": 0.0, "prev_day_close": 73.5900001525879}, {"option": "QQQ261231P00645000", "bid": 10.4, "bid_size": 44.0, "ask": 10.51, "ask_size": 195.0, "iv": 0.2864, "open_interest": 803.0, "volume": 53.0, "delta": -0.2024, "gamma": 0.0032, "vega": 0.8722, "theta": -0.1801, "rho": -0.2627, "theo": 10.4769, "change": -0.66, "open": 10.73, "high": 11.03, "low": 9.79, "tick": "no_change", "last_trade_price": 10.54, "last_trade_time": "2026-10-23T14:15:38", "percent_change": -5.89286, "prev_day_close": 11.2000002861023}, {"option": "QQQ261231C00650000", "bid": 71.5, "bid_size": 30.0, "ask": 72.14, "ask_size": 30.0, "iv": 0.2822, "open_interest": 3936.0, "volume": 1.0, "delta": 0.7848, "gamma": 0.0034, "vega": 0.9015, "theta": -0.1825, "rho": 0.939, "theo": 71.8033, "change": 3.165, "open": 72.57, "high": 72.57, "low": 72.57, "tick": "up", "last_trade_price": 72.57, "last_trade_time": "2026-10-23T12:40:48", "percent_change": 4.56019, "prev_day_close": 69.4049987792969}, {"option": "QQQ261231P00650000", "bid": 11.22, "bid_size": 30.0, "ask": 11.34, "ask_size": 203.0, "iv": 0.282, "open_interest": 5768.0, "volume": 1131.0, "delta": -0.2171, "gamma": 0.0034, "vega": 0.9058, "theta": -0.1849, "rho": -0.28, "theo": 11.2869, "change": -0.675, "open": 12.08, "high": 12.35, "low": 10.4, "tick": "up", "last_trade_price": 11.41, "last_trade_time": "2026-10-23T14:15:38", "percent_change": -5.58544, "prev_day_close": 12.085000038147}, {"option": "QQQ261231C00651000", "bid": 70.73, "bid_size": 30.0, "ask": 71.13, "ask_size": 30.0, "iv": 0.2806, "open_interest": 1.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0034, "vega": 0.9088, "theta": -0.1834, "rho": 0.9363, "theo": 70.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.35, "last_trade_time": "2026-10-22T13:43:36", "percent_change": 0.0, "prev_day_close": 68.8600006103516}, {"option": "QQQ261231P00651000", "bid": 11.38, "bid_size": 59.0, "ask": 11.51, "ask_size": 168.0, "iv": 0.281, "open_interest": 31.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0034, "vega": 0.913, "theta": -0.1859, "rho": -0.2841, "theo": 11.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.34, "last_trade_time": "2026-10-22T15:16:41", "percent_change": 0.0, "prev_day_close": 12.2550001144409}, {"option": "QQQ261231C00652000", "bid": 69.86, "bid_size": 30.0, "ask": 70.49, "ask_size": 30.0, "iv": 0.2804, "open_interest": 1.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.0034, "vega": 0.9161, "theta": -0.1843, "rho": 0.9337, "theo": 70.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.45, "last_trade_time": "2026-09-28T10:03:09", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "QQQ261231P00652000", "bid": 11.57, "bid_size": 30.0, "ask": 11.69, "ask_size": 160.0, "iv": 0.2802, "open_interest": 7.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.0035, "vega": 0.9208, "theta": -0.1869, "rho": -0.2886, "theo": 11.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-10-22T12:44:15", "percent_change": 0.0, "prev_day_close": 12.4449996948242}, {"option": "QQQ261231C00653000", "bid": 69.07, "bid_size": 30.0, "ask": 69.72, "ask_size": 30.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.7756, "gamma": 0.0035, "vega": 0.9233, "theta": -0.1852, "rho": 0.9309, "theo": 69.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0400009155274}, {"option": "QQQ261231P00653000", "bid": 11.74, "bid_size": 30.0, "ask": 11.87, "ask_size": 201.0, "iv": 0.2791, "open_interest": 356.0, "volume": 50.0, "delta": -0.2266, "gamma": 0.0035, "vega": 0.9282, "theta": -0.1878, "rho": -0.293, "theo": 11.8199, "change": -0.98, "open": 11.65, "high": 11.65, "low": 11.65, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-10-23T12:52:23", "percent_change": -7.7593, "prev_day_close": 12.6300001144409}, {"option": "QQQ261231C00654000", "bid": 68.24, "bid_size": 30.0, "ask": 68.85, "ask_size": 30.0, "iv": 0.2786, "open_interest": 1.0, "volume": 0.0, "delta": 0.7725, "gamma": 0.0035, "vega": 0.9306, "theta": -0.1861, "rho": 0.9281, "theo": 68.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.63, "last_trade_time": "2026-10-16T14:36:48", "percent_change": 0.0, "prev_day_close": 66.1450004577637}, {"option": "QQQ261231P00654000", "bid": 11.93, "bid_size": 30.0, "ask": 12.05, "ask_size": 165.0, "iv": 0.2784, "open_interest": 19.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.0036, "vega": 0.935, "theta": -0.1887, "rho": -0.2965, "theo": 11.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.29, "last_trade_time": "2026-10-21T13:14:56", "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "QQQ261231C00655000", "bid": 67.45, "bid_size": 30.0, "ask": 67.98, "ask_size": 30.0, "iv": 0.2775, "open_interest": 5042.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.0036, "vega": 0.9377, "theta": -0.187, "rho": 0.9253, "theo": 67.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.43, "last_trade_time": "2026-10-14T14:31:20", "percent_change": 0.0, "prev_day_close": 65.435001373291}, {"option": "QQQ261231P00655000", "bid": 12.11, "bid_size": 42.0, "ask": 12.23, "ask_size": 184.0, "iv": 0.2775, "open_interest": 1059.0, "volume": 39.0, "delta": -0.233, "gamma": 0.0036, "vega": 0.9422, "theta": -0.1896, "rho": -0.3006, "theo": 12.18, "change": -0.755, "open": 12.76, "high": 12.81, "low": 11.36, "tick": "down", "last_trade_price": 12.26, "last_trade_time": "2026-10-23T14:15:11", "percent_change": -5.801, "prev_day_close": 13.0150003433228}, {"option": "QQQ261231C00656000", "bid": 66.62, "bid_size": 30.0, "ask": 67.21, "ask_size": 30.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0036, "vega": 0.9449, "theta": -0.1878, "rho": 0.9224, "theo": 66.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5449981689453}, {"option": "QQQ261231P00656000", "bid": 12.27, "bid_size": 30.0, "ask": 12.41, "ask_size": 146.0, "iv": 0.2767, "open_interest": 30.0, "volume": 0.0, "delta": -0.2363, "gamma": 0.0036, "vega": 0.9499, "theta": -0.1905, "rho": -0.3046, "theo": 12.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.98, "last_trade_time": "2026-10-22T12:44:09", "percent_change": 0.0, "prev_day_close": 13.2250003814697}, {"option": "QQQ261231C00657000", "bid": 65.82, "bid_size": 30.0, "ask": 66.42, "ask_size": 30.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0036, "vega": 0.952, "theta": -0.1887, "rho": 0.9195, "theo": 66.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6949996948242}, {"option": "QQQ261231P00657000", "bid": 12.48, "bid_size": 30.0, "ask": 12.6, "ask_size": 128.0, "iv": 0.2757, "open_interest": 13.0, "volume": 2.0, "delta": -0.2396, "gamma": 0.0037, "vega": 0.957, "theta": -0.1914, "rho": -0.3086, "theo": 12.5538, "change": -1.41, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-23T11:23:42", "percent_change": -10.5145, "prev_day_close": 13.4099998474121}, {"option": "QQQ261231C00658000", "bid": 65.01, "bid_size": 30.0, "ask": 65.55, "ask_size": 30.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0037, "vega": 0.959, "theta": -0.1895, "rho": 0.9166, "theo": 65.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8899993896484}, {"option": "QQQ261231P00658000", "bid": 12.69, "bid_size": 30.0, "ask": 12.79, "ask_size": 137.0, "iv": 0.2749, "open_interest": 10.0, "volume": 0.0, "delta": -0.2428, "gamma": 0.0037, "vega": 0.9633, "theta": -0.1923, "rho": -0.3125, "theo": 12.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.37, "last_trade_time": "2026-10-20T15:27:05", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "QQQ261231C00659000", "bid": 64.24, "bid_size": 30.0, "ask": 64.75, "ask_size": 30.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": 0.7561, "gamma": 0.0037, "vega": 0.966, "theta": -0.1904, "rho": 0.9136, "theo": 64.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1049995422363}, {"option": "QQQ261231P00659000", "bid": 12.88, "bid_size": 30.0, "ask": 12.99, "ask_size": 129.0, "iv": 0.274, "open_interest": 23.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0038, "vega": 0.9724, "theta": -0.1932, "rho": -0.3166, "theo": 12.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-10-19T12:56:12", "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "QQQ261231C00660000", "bid": 63.44, "bid_size": 30.0, "ask": 64.08, "ask_size": 30.0, "iv": 0.2736, "open_interest": 2328.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0038, "vega": 0.973, "theta": -0.1912, "rho": 0.9105, "theo": 63.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.26, "last_trade_time": "2026-10-22T13:10:34", "percent_change": 0.0, "prev_day_close": 61.3250007629394}, {"option": "QQQ261231P00660000", "bid": 13.06, "bid_size": 36.0, "ask": 13.19, "ask_size": 247.0, "iv": 0.273, "open_interest": 3865.0, "volume": 58.0, "delta": -0.2497, "gamma": 0.0038, "vega": 0.9818, "theta": -0.194, "rho": -0.3203, "theo": 13.1271, "change": -0.755, "open": 14.55, "high": 14.55, "low": 12.39, "tick": "up", "last_trade_price": 13.29, "last_trade_time": "2026-10-23T14:15:11", "percent_change": -5.37558, "prev_day_close": 14.0450000762939}, {"option": "QQQ261231C00661000", "bid": 62.67, "bid_size": 30.0, "ask": 63.21, "ask_size": 30.0, "iv": 0.2724, "open_interest": 1.0, "volume": 0.0, "delta": 0.7493, "gamma": 0.0038, "vega": 0.98, "theta": -0.192, "rho": 0.9074, "theo": 62.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.53, "last_trade_time": "2026-10-08T12:50:36", "percent_change": 0.0, "prev_day_close": 60.545000076294}, {"option": "QQQ261231P00661000", "bid": 13.28, "bid_size": 30.0, "ask": 13.39, "ask_size": 137.0, "iv": 0.2722, "open_interest": 1154.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0038, "vega": 0.9884, "theta": -0.1949, "rho": -0.3246, "theo": 13.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.47, "last_trade_time": "2026-10-22T16:08:40", "percent_change": 0.0, "prev_day_close": 14.2600002288818}, {"option": "QQQ261231C00662000", "bid": 61.89, "bid_size": 11.0, "ask": 62.46, "ask_size": 30.0, "iv": 0.2717, "open_interest": 1.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.0038, "vega": 0.987, "theta": -0.1928, "rho": 0.9042, "theo": 62.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.34, "last_trade_time": "2026-10-16T13:08:34", "percent_change": 0.0, "prev_day_close": 59.7600002288818}, {"option": "QQQ261231P00662000", "bid": 13.47, "bid_size": 30.0, "ask": 13.6, "ask_size": 117.0, "iv": 0.2712, "open_interest": 14.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0039, "vega": 0.9943, "theta": -0.1957, "rho": -0.3287, "theo": 13.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-10-21T14:55:07", "percent_change": 0.0, "prev_day_close": 14.4699997901916}, {"option": "QQQ261231C00663000", "bid": 61.02, "bid_size": 30.0, "ask": 61.52, "ask_size": 30.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0039, "vega": 0.994, "theta": -0.1936, "rho": 0.9009, "theo": 61.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9950008392334}, {"option": "QQQ261231P00663000", "bid": 13.69, "bid_size": 30.0, "ask": 13.81, "ask_size": 156.0, "iv": 0.2705, "open_interest": 28.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.0039, "vega": 1.0006, "theta": -0.1966, "rho": -0.3328, "theo": 13.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.36, "last_trade_time": "2026-10-22T12:44:07", "percent_change": 0.0, "prev_day_close": 14.7049999237061}, {"option": "QQQ261231C00664000", "bid": 60.32, "bid_size": 30.0, "ask": 60.74, "ask_size": 30.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.0039, "vega": 1.001, "theta": -0.1944, "rho": 0.8975, "theo": 60.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2150001525879}, {"option": "QQQ261231P00664000", "bid": 13.89, "bid_size": 30.0, "ask": 14.03, "ask_size": 140.0, "iv": 0.2694, "open_interest": 2.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.004, "vega": 1.0076, "theta": -0.1974, "rho": -0.3363, "theo": 13.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.57, "last_trade_time": "2026-10-22T12:44:07", "percent_change": 0.0, "prev_day_close": 14.914999961853}, {"option": "QQQ261231C00665000", "bid": 59.45, "bid_size": 30.0, "ask": 59.91, "ask_size": 30.0, "iv": 0.2677, "open_interest": 4503.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.004, "vega": 1.008, "theta": -0.1951, "rho": 0.8941, "theo": 59.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.85, "last_trade_time": "2026-10-22T13:47:48", "percent_change": 0.0, "prev_day_close": 57.4449996948242}, {"option": "QQQ261231P00665000", "bid": 14.09, "bid_size": 67.0, "ask": 14.24, "ask_size": 160.0, "iv": 0.2686, "open_interest": 6428.0, "volume": 16.0, "delta": -0.2677, "gamma": 0.004, "vega": 1.0135, "theta": -0.1981, "rho": -0.3401, "theo": 14.1695, "change": -0.885, "open": 14.3, "high": 15.02, "low": 13.39, "tick": "down", "last_trade_price": 14.26, "last_trade_time": "2026-10-23T14:16:06", "percent_change": -5.84351, "prev_day_close": 15.1449999809265}, {"option": "QQQ261231C00666000", "bid": 58.67, "bid_size": 53.0, "ask": 59.33, "ask_size": 30.0, "iv": 0.2678, "open_interest": 1.0, "volume": 1.0, "delta": 0.7315, "gamma": 0.004, "vega": 1.0149, "theta": -0.1958, "rho": 0.8905, "theo": 58.9972, "change": 0.675, "open": 57.36, "high": 57.36, "low": 57.36, "tick": "down", "last_trade_price": 57.36, "last_trade_time": "2026-10-23T10:27:41", "percent_change": 1.19079, "prev_day_close": 56.6849994659424}, {"option": "QQQ261231P00666000", "bid": 14.32, "bid_size": 30.0, "ask": 14.46, "ask_size": 133.0, "iv": 0.2676, "open_interest": 20.0, "volume": 0.0, "delta": -0.2717, "gamma": 0.0041, "vega": 1.0201, "theta": -0.1989, "rho": -0.345, "theo": 14.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-22T14:01:42", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "QQQ261231C00667000", "bid": 57.95, "bid_size": 48.0, "ask": 58.57, "ask_size": 30.0, "iv": 0.2672, "open_interest": 0.0, "volume": 5.0, "delta": 0.7278, "gamma": 0.004, "vega": 1.0218, "theta": -0.1966, "rho": 0.8869, "theo": 58.2233, "change": 0.825, "open": 56.75, "high": 56.75, "low": 56.75, "tick": "no_change", "last_trade_price": 56.75, "last_trade_time": "2026-10-23T09:43:34", "percent_change": 1.47519, "prev_day_close": 55.9250011444092}, {"option": "QQQ261231P00667000", "bid": 14.54, "bid_size": 30.0, "ask": 14.69, "ask_size": 158.0, "iv": 0.2667, "open_interest": 12.0, "volume": 1.0, "delta": -0.2754, "gamma": 0.0041, "vega": 1.0265, "theta": -0.1997, "rho": -0.35, "theo": 14.6219, "change": -1.6, "open": 14.01, "high": 14.01, "low": 14.01, "tick": "down", "last_trade_price": 14.01, "last_trade_time": "2026-10-23T11:23:42", "percent_change": -10.2498, "prev_day_close": 15.6100001335144}, {"option": "QQQ261231C00668000", "bid": 57.18, "bid_size": 30.0, "ask": 57.65, "ask_size": 30.0, "iv": 0.2656, "open_interest": 19.0, "volume": 0.0, "delta": 0.724, "gamma": 0.0041, "vega": 1.0287, "theta": -0.1973, "rho": 0.8832, "theo": 57.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.8, "last_trade_time": "2026-10-22T12:33:05", "percent_change": 0.0, "prev_day_close": 55.1599998474121}, {"option": "QQQ261231P00668000", "bid": 14.76, "bid_size": 30.0, "ask": 14.91, "ask_size": 130.0, "iv": 0.266, "open_interest": 26.0, "volume": 0.0, "delta": -0.279, "gamma": 0.0041, "vega": 1.033, "theta": -0.2004, "rho": -0.3547, "theo": 14.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-20T14:13:22", "percent_change": 0.0, "prev_day_close": 15.8399996757507}, {"option": "QQQ261231C00669000", "bid": 56.52, "bid_size": 30.0, "ask": 56.8, "ask_size": 30.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": 0.7202, "gamma": 0.0041, "vega": 1.0356, "theta": -0.1979, "rho": 0.8794, "theo": 56.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4149990081787}, {"option": "QQQ261231P00669000", "bid": 15.0, "bid_size": 30.0, "ask": 15.14, "ask_size": 146.0, "iv": 0.2653, "open_interest": 917.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.0042, "vega": 1.0406, "theta": -0.2012, "rho": -0.3588, "theo": 15.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.07, "last_trade_time": "2026-10-22T14:40:23", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "QQQ261231C00670000", "bid": 55.77, "bid_size": 8.0, "ask": 56.0, "ask_size": 30.0, "iv": 0.2638, "open_interest": 2587.0, "volume": 0.0, "delta": 0.7164, "gamma": 0.0042, "vega": 1.0423, "theta": -0.1986, "rho": 0.8755, "theo": 55.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.3, "last_trade_time": "2026-10-21T12:10:10", "percent_change": 0.0, "prev_day_close": 53.6649990081787}, {"option": "QQQ261231P00670000", "bid": 15.24, "bid_size": 30.0, "ask": 15.36, "ask_size": 130.0, "iv": 0.2643, "open_interest": 2140.0, "volume": 102.0, "delta": -0.2867, "gamma": 0.0042, "vega": 1.0466, "theta": -0.2019, "rho": -0.3632, "theo": 15.289, "change": -0.895, "open": 16.04, "high": 16.77, "low": 14.33, "tick": "up", "last_trade_price": 15.43, "last_trade_time": "2026-10-23T14:22:56", "percent_change": -5.48239, "prev_day_close": 16.3249998092651}, {"option": "QQQ261231C00671000", "bid": 55.01, "bid_size": 11.0, "ask": 55.27, "ask_size": 30.0, "iv": 0.2631, "open_interest": 2.0, "volume": 0.0, "delta": 0.7125, "gamma": 0.0042, "vega": 1.049, "theta": -0.1993, "rho": 0.8716, "theo": 55.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.96, "last_trade_time": "2026-10-22T15:39:13", "percent_change": 0.0, "prev_day_close": 52.9200000762939}, {"option": "QQQ261231P00671000", "bid": 15.45, "bid_size": 30.0, "ask": 15.6, "ask_size": 86.0, "iv": 0.2633, "open_interest": 12.0, "volume": 0.0, "delta": -0.291, "gamma": 0.0043, "vega": 1.0533, "theta": -0.2026, "rho": -0.3682, "theo": 15.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.16, "last_trade_time": "2026-10-16T16:12:21", "percent_change": 0.0, "prev_day_close": 16.5799999237061}, {"option": "QQQ261231C00672000", "bid": 54.25, "bid_size": 11.0, "ask": 54.48, "ask_size": 30.0, "iv": 0.2621, "open_interest": 1.0, "volume": 0.0, "delta": 0.7086, "gamma": 0.0042, "vega": 1.0555, "theta": -0.1999, "rho": 0.8677, "theo": 54.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.39, "last_trade_time": "2026-10-22T14:24:14", "percent_change": 0.0, "prev_day_close": 52.1450004577637}, {"option": "QQQ261231P00672000", "bid": 15.69, "bid_size": 30.0, "ask": 15.84, "ask_size": 134.0, "iv": 0.2625, "open_interest": 69.0, "volume": 1.0, "delta": -0.2947, "gamma": 0.0043, "vega": 1.06, "theta": -0.2033, "rho": -0.3724, "theo": 15.7612, "change": -1.91, "open": 14.93, "high": 14.93, "low": 14.93, "tick": "down", "last_trade_price": 14.93, "last_trade_time": "2026-10-23T12:07:43", "percent_change": -11.342, "prev_day_close": 16.8400001525879}, {"option": "QQQ261231C00673000", "bid": 53.49, "bid_size": 30.0, "ask": 53.76, "ask_size": 30.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.0043, "vega": 1.062, "theta": -0.2005, "rho": 0.8637, "theo": 53.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4400005340576}, {"option": "QQQ261231P00673000", "bid": 15.93, "bid_size": 102.0, "ask": 16.09, "ask_size": 128.0, "iv": 0.2617, "open_interest": 24.0, "volume": 0.0, "delta": -0.299, "gamma": 0.0044, "vega": 1.067, "theta": -0.204, "rho": -0.3777, "theo": 16.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-10-22T16:08:40", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "QQQ261231C00674000", "bid": 52.74, "bid_size": 30.0, "ask": 53.01, "ask_size": 30.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": 0.7006, "gamma": 0.0043, "vega": 1.0684, "theta": -0.2011, "rho": 0.8597, "theo": 52.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7049999237061}, {"option": "QQQ261231P00674000", "bid": 16.19, "bid_size": 30.0, "ask": 16.33, "ask_size": 15.0, "iv": 0.2609, "open_interest": 12.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.0044, "vega": 1.0726, "theta": -0.2046, "rho": -0.3821, "theo": 16.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-21T09:43:57", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "QQQ261231C00675000", "bid": 51.99, "bid_size": 30.0, "ask": 52.26, "ask_size": 30.0, "iv": 0.2596, "open_interest": 3742.0, "volume": 0.0, "delta": 0.6966, "gamma": 0.0044, "vega": 1.0747, "theta": -0.2017, "rho": 0.8556, "theo": 52.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.19, "last_trade_time": "2026-10-22T15:36:47", "percent_change": 0.0, "prev_day_close": 50.0049991607666}, {"option": "QQQ261231P00675000", "bid": 16.44, "bid_size": 31.0, "ask": 16.58, "ask_size": 149.0, "iv": 0.26, "open_interest": 2520.0, "volume": 338.0, "delta": -0.307, "gamma": 0.0044, "vega": 1.0802, "theta": -0.2052, "rho": -0.386, "theo": 16.4982, "change": -0.76, "open": 17.34, "high": 17.82, "low": 15.6, "tick": "up", "last_trade_price": 16.86, "last_trade_time": "2026-10-23T13:52:48", "percent_change": -4.31328, "prev_day_close": 17.6199998855591}, {"option": "QQQ261231C00676000", "bid": 51.26, "bid_size": 11.0, "ask": 51.52, "ask_size": 30.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.6925, "gamma": 0.0044, "vega": 1.0809, "theta": -0.2022, "rho": 0.8515, "theo": 51.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.55, "last_trade_time": "2026-10-09T10:59:28", "percent_change": 0.0, "prev_day_close": 49.2399997711182}, {"option": "QQQ261231P00676000", "bid": 16.69, "bid_size": 30.0, "ask": 16.84, "ask_size": 122.0, "iv": 0.259, "open_interest": 132.0, "volume": 1.0, "delta": -0.3115, "gamma": 0.0045, "vega": 1.0891, "theta": -0.2059, "rho": -0.3924, "theo": 16.7687, "change": -0.64, "open": 17.25, "high": 17.25, "low": 17.25, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-10-23T13:33:13", "percent_change": -3.57742, "prev_day_close": 17.8900003433228}, {"option": "QQQ261231C00677000", "bid": 50.51, "bid_size": 51.0, "ask": 50.75, "ask_size": 30.0, "iv": 0.2577, "open_interest": 124.0, "volume": 1.0, "delta": 0.6884, "gamma": 0.0044, "vega": 1.0871, "theta": -0.2028, "rho": 0.8473, "theo": 50.6789, "change": 3.055, "open": 51.58, "high": 51.58, "low": 51.58, "tick": "up", "last_trade_price": 51.58, "last_trade_time": "2026-10-23T11:02:46", "percent_change": 6.29572, "prev_day_close": 48.5250015258789}, {"option": "QQQ261231P00677000", "bid": 16.96, "bid_size": 30.0, "ask": 17.1, "ask_size": 127.0, "iv": 0.2583, "open_interest": 72.0, "volume": 3.0, "delta": -0.3157, "gamma": 0.0045, "vega": 1.0942, "theta": -0.2064, "rho": -0.3966, "theo": 17.0255, "change": -1.53, "open": 17.12, "high": 17.12, "low": 16.62, "tick": "down", "last_trade_price": 16.62, "last_trade_time": "2026-10-23T10:40:49", "percent_change": -8.42976, "prev_day_close": 18.1500005722046}, {"option": "QQQ261231C00678000", "bid": 49.79, "bid_size": 12.0, "ask": 50.03, "ask_size": 59.0, "iv": 0.257, "open_interest": 1.0, "volume": 1.0, "delta": 0.6839, "gamma": 0.0045, "vega": 1.0934, "theta": -0.2033, "rho": 0.8427, "theo": 49.8984, "change": 1.505, "open": 49.3, "high": 49.3, "low": 49.3, "tick": "down", "last_trade_price": 49.3, "last_trade_time": "2026-10-23T10:23:29", "percent_change": 3.14886, "prev_day_close": 47.7950000762939}, {"option": "QQQ261231P00678000", "bid": 17.2, "bid_size": 98.0, "ask": 17.36, "ask_size": 113.0, "iv": 0.2572, "open_interest": 38.0, "volume": 0.0, "delta": -0.32, "gamma": 0.0046, "vega": 1.0993, "theta": -0.207, "rho": -0.4012, "theo": 17.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.33, "last_trade_time": "2026-10-22T14:39:26", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "QQQ261231C00679000", "bid": 49.05, "bid_size": 60.0, "ask": 49.33, "ask_size": 59.0, "iv": 0.2562, "open_interest": 15.0, "volume": 3.0, "delta": 0.6799, "gamma": 0.0045, "vega": 1.0992, "theta": -0.2038, "rho": 0.8386, "theo": 49.2146, "change": 1.18, "open": 48.86, "high": 48.86, "low": 48.3, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-10-23T10:20:28", "percent_change": 2.50425, "prev_day_close": 47.1199989318848}, {"option": "QQQ261231P00679000", "bid": 17.47, "bid_size": 30.0, "ask": 17.63, "ask_size": 125.0, "iv": 0.2567, "open_interest": 12.0, "volume": 0.0, "delta": -0.3243, "gamma": 0.0046, "vega": 1.1051, "theta": -0.2075, "rho": -0.4059, "theo": 17.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.69, "last_trade_time": "2026-10-22T14:39:40", "percent_change": 0.0, "prev_day_close": 18.7049999237061}, {"option": "QQQ261231C00680000", "bid": 48.33, "bid_size": 9.0, "ask": 48.55, "ask_size": 60.0, "iv": 0.2551, "open_interest": 4481.0, "volume": 3.0, "delta": 0.6756, "gamma": 0.0046, "vega": 1.1052, "theta": -0.2042, "rho": 0.8342, "theo": 48.4885, "change": 1.59, "open": 47.23, "high": 48.0, "low": 47.23, "tick": "down", "last_trade_price": 47.94, "last_trade_time": "2026-10-23T13:28:54", "percent_change": 3.43042, "prev_day_close": 46.3500003814697}, {"option": "QQQ261231P00680000", "bid": 17.74, "bid_size": 31.0, "ask": 17.9, "ask_size": 158.0, "iv": 0.2554, "open_interest": 4042.0, "volume": 200.0, "delta": -0.3289, "gamma": 0.0046, "vega": 1.1106, "theta": -0.2081, "rho": -0.4093, "theo": 17.8362, "change": -1.065, "open": 19.23, "high": 19.41, "low": 16.74, "tick": "up", "last_trade_price": 17.94, "last_trade_time": "2026-10-23T14:16:06", "percent_change": -5.60379, "prev_day_close": 19.0050001144409}, {"option": "QQQ261231C00681000", "bid": 47.61, "bid_size": 12.0, "ask": 47.86, "ask_size": 30.0, "iv": 0.2544, "open_interest": 36.0, "volume": 0.0, "delta": 0.6713, "gamma": 0.0046, "vega": 1.1111, "theta": -0.2047, "rho": 0.8296, "theo": 47.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.44, "last_trade_time": "2026-10-20T13:35:24", "percent_change": 0.0, "prev_day_close": 45.6650009155273}, {"option": "QQQ261231P00681000", "bid": 18.01, "bid_size": 30.0, "ask": 18.17, "ask_size": 121.0, "iv": 0.2546, "open_interest": 26.0, "volume": 0.0, "delta": -0.3333, "gamma": 0.0047, "vega": 1.1159, "theta": -0.2086, "rho": -0.4149, "theo": 18.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.47, "last_trade_time": "2026-10-22T11:30:58", "percent_change": 0.0, "prev_day_close": 19.2950000762939}, {"option": "QQQ261231C00682000", "bid": 46.89, "bid_size": 12.0, "ask": 47.17, "ask_size": 30.0, "iv": 0.2537, "open_interest": 2.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0046, "vega": 1.1169, "theta": -0.2051, "rho": 0.8249, "theo": 47.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.17, "last_trade_time": "2026-10-16T13:51:43", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "QQQ261231P00682000", "bid": 18.31, "bid_size": 30.0, "ask": 18.46, "ask_size": 108.0, "iv": 0.254, "open_interest": 236.0, "volume": 1.0, "delta": -0.3376, "gamma": 0.0047, "vega": 1.121, "theta": -0.209, "rho": -0.4204, "theo": 18.3795, "change": -1.07, "open": 18.52, "high": 18.52, "low": 18.52, "tick": "up", "last_trade_price": 18.52, "last_trade_time": "2026-10-23T10:09:43", "percent_change": -5.46197, "prev_day_close": 19.5899991989136}, {"option": "QQQ261231C00683000", "bid": 46.17, "bid_size": 30.0, "ask": 46.4, "ask_size": 30.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.6625, "gamma": 0.0047, "vega": 1.1227, "theta": -0.2055, "rho": 0.8201, "theo": 46.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2649993896484}, {"option": "QQQ261231P00683000", "bid": 18.57, "bid_size": 30.0, "ask": 18.74, "ask_size": 150.0, "iv": 0.253, "open_interest": 27.0, "volume": 3.0, "delta": -0.3421, "gamma": 0.0048, "vega": 1.1263, "theta": -0.2095, "rho": -0.4236, "theo": 18.6614, "change": -0.71, "open": 19.18, "high": 19.18, "low": 19.18, "tick": "up", "last_trade_price": 19.18, "last_trade_time": "2026-10-23T10:21:45", "percent_change": -3.56963, "prev_day_close": 19.8900003433228}, {"option": "QQQ261231C00684000", "bid": 45.46, "bid_size": 30.0, "ask": 45.72, "ask_size": 30.0, "iv": 0.2519, "open_interest": 5.0, "volume": 0.0, "delta": 0.6581, "gamma": 0.0047, "vega": 1.1283, "theta": -0.2058, "rho": 0.8153, "theo": 45.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.71, "last_trade_time": "2026-10-22T11:40:45", "percent_change": 0.0, "prev_day_close": 43.5750007629394}, {"option": "QQQ261231P00684000", "bid": 18.84, "bid_size": 33.0, "ask": 19.03, "ask_size": 120.0, "iv": 0.2522, "open_interest": 217.0, "volume": 2.0, "delta": -0.3464, "gamma": 0.0048, "vega": 1.1322, "theta": -0.2099, "rho": -0.4287, "theo": 18.9324, "change": -1.135, "open": 19.03, "high": 19.05, "low": 19.03, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-10-23T13:50:23", "percent_change": -5.62298, "prev_day_close": 20.1849994659424}, {"option": "QQQ261231C00685000", "bid": 44.75, "bid_size": 60.0, "ask": 44.98, "ask_size": 30.0, "iv": 0.2509, "open_interest": 2223.0, "volume": 2.0, "delta": 0.6536, "gamma": 0.0048, "vega": 1.1338, "theta": -0.2062, "rho": 0.8103, "theo": 44.9198, "change": 1.52, "open": 44.43, "high": 44.43, "low": 44.37, "tick": "down", "last_trade_price": 44.37, "last_trade_time": "2026-10-23T13:28:46", "percent_change": 3.54726, "prev_day_close": 42.8500003814697}, {"option": "QQQ261231P00685000", "bid": 19.15, "bid_size": 30.0, "ask": 19.31, "ask_size": 15.0, "iv": 0.2515, "open_interest": 955.0, "volume": 9.0, "delta": -0.3511, "gamma": 0.0048, "vega": 1.1374, "theta": -0.2103, "rho": -0.4338, "theo": 19.2232, "change": -1.13, "open": 19.92, "high": 19.92, "low": 19.27, "tick": "up", "last_trade_price": 19.37, "last_trade_time": "2026-10-23T13:50:23", "percent_change": -5.5122, "prev_day_close": 20.5}, {"option": "QQQ261231C00686000", "bid": 44.05, "bid_size": 30.0, "ask": 44.3, "ask_size": 30.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.649, "gamma": 0.0048, "vega": 1.1392, "theta": -0.2065, "rho": 0.8054, "theo": 44.219, "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": 42.1800003051758}, {"option": "QQQ261231P00686000", "bid": 19.44, "bid_size": 30.0, "ask": 19.61, "ask_size": 14.0, "iv": 0.2504, "open_interest": 33.0, "volume": 0.0, "delta": -0.3561, "gamma": 0.0049, "vega": 1.1426, "theta": -0.2107, "rho": -0.4394, "theo": 19.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-10-22T15:21:07", "percent_change": 0.0, "prev_day_close": 20.8100004196167}, {"option": "QQQ261231C00687000", "bid": 43.35, "bid_size": 69.0, "ask": 43.57, "ask_size": 30.0, "iv": 0.2492, "open_interest": 0.0, "volume": 3.0, "delta": 0.6444, "gamma": 0.0048, "vega": 1.1444, "theta": -0.2068, "rho": 0.8003, "theo": 43.5226, "change": -0.35, "open": 41.16, "high": 41.16, "low": 41.16, "tick": "no_change", "last_trade_price": 41.16, "last_trade_time": "2026-10-23T09:35:20", "percent_change": -0.843171, "prev_day_close": 41.5100002288818}, {"option": "QQQ261231P00687000", "bid": 19.73, "bid_size": 30.0, "ask": 19.91, "ask_size": 87.0, "iv": 0.2497, "open_interest": 143.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.0049, "vega": 1.1477, "theta": -0.2111, "rho": -0.4442, "theo": 19.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.97, "last_trade_time": "2026-10-21T11:25:39", "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "QQQ261231C00688000", "bid": 42.66, "bid_size": 30.0, "ask": 42.89, "ask_size": 30.0, "iv": 0.2484, "open_interest": 59.0, "volume": 0.0, "delta": 0.6398, "gamma": 0.0049, "vega": 1.1495, "theta": -0.207, "rho": 0.7953, "theo": 42.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.98, "last_trade_time": "2026-10-22T11:40:46", "percent_change": 0.0, "prev_day_close": 40.7950000762939}, {"option": "QQQ261231P00688000", "bid": 20.05, "bid_size": 30.0, "ask": 20.21, "ask_size": 15.0, "iv": 0.249, "open_interest": 31.0, "volume": 23.0, "delta": -0.3652, "gamma": 0.005, "vega": 1.1529, "theta": -0.2114, "rho": -0.4497, "theo": 20.122, "change": -2.235, "open": 21.72, "high": 21.72, "low": 18.85, "tick": "up", "last_trade_price": 19.21, "last_trade_time": "2026-10-23T11:05:37", "percent_change": -10.422, "prev_day_close": 21.4449996948242}, {"option": "QQQ261231C00689000", "bid": 41.98, "bid_size": 13.0, "ask": 42.2, "ask_size": 30.0, "iv": 0.2475, "open_interest": 1.0, "volume": 0.0, "delta": 0.635, "gamma": 0.0049, "vega": 1.1544, "theta": -0.2073, "rho": 0.7902, "theo": 42.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-10-22T11:40:45", "percent_change": 0.0, "prev_day_close": 40.1599998474121}, {"option": "QQQ261231P00689000", "bid": 20.32, "bid_size": 90.0, "ask": 20.53, "ask_size": 15.0, "iv": 0.2483, "open_interest": 62.0, "volume": 32.0, "delta": -0.3703, "gamma": 0.005, "vega": 1.1576, "theta": -0.2117, "rho": -0.454, "theo": 20.4476, "change": -2.53, "open": 20.87, "high": 20.87, "low": 19.1, "tick": "no_change", "last_trade_price": 19.24, "last_trade_time": "2026-10-23T12:01:59", "percent_change": -11.6215, "prev_day_close": 21.7699995040894}, {"option": "QQQ261231C00690000", "bid": 41.29, "bid_size": 42.0, "ask": 41.52, "ask_size": 30.0, "iv": 0.2467, "open_interest": 488.0, "volume": 9.0, "delta": 0.6303, "gamma": 0.005, "vega": 1.1592, "theta": -0.2075, "rho": 0.7851, "theo": 41.4601, "change": 1.68, "open": 41.12, "high": 41.78, "low": 40.92, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-10-23T14:15:52", "percent_change": 4.25101, "prev_day_close": 39.5200004577637}, {"option": "QQQ261231P00690000", "bid": 20.67, "bid_size": 80.0, "ask": 20.84, "ask_size": 175.0, "iv": 0.2472, "open_interest": 2951.0, "volume": 192.0, "delta": -0.3752, "gamma": 0.0051, "vega": 1.1634, "theta": -0.212, "rho": -0.4592, "theo": 20.7613, "change": -1.305, "open": 21.98, "high": 22.31, "low": 19.42, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-10-23T14:32:37", "percent_change": -5.90364, "prev_day_close": 22.1049995422363}, {"option": "QQQ261231C00691000", "bid": 40.62, "bid_size": 13.0, "ask": 40.84, "ask_size": 30.0, "iv": 0.2459, "open_interest": 4.0, "volume": 0.0, "delta": 0.6255, "gamma": 0.005, "vega": 1.1638, "theta": -0.2076, "rho": 0.7799, "theo": 40.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.73, "last_trade_time": "2026-10-22T12:22:06", "percent_change": 0.0, "prev_day_close": 38.8599987030029}, {"option": "QQQ261231P00691000", "bid": 20.99, "bid_size": 30.0, "ask": 21.16, "ask_size": 85.0, "iv": 0.2464, "open_interest": 142.0, "volume": 22.0, "delta": -0.3798, "gamma": 0.0051, "vega": 1.1689, "theta": -0.2123, "rho": -0.4656, "theo": 21.0647, "change": -2.27, "open": 21.3, "high": 21.46, "low": 19.78, "tick": "down", "last_trade_price": 20.17, "last_trade_time": "2026-10-23T11:05:52", "percent_change": -10.1159, "prev_day_close": 22.4399995803833}, {"option": "QQQ261231C00692000", "bid": 39.94, "bid_size": 30.0, "ask": 40.16, "ask_size": 30.0, "iv": 0.245, "open_interest": 2.0, "volume": 0.0, "delta": 0.6207, "gamma": 0.005, "vega": 1.1684, "theta": -0.2078, "rho": 0.7746, "theo": 40.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.14, "last_trade_time": "2026-10-22T11:40:45", "percent_change": 0.0, "prev_day_close": 38.1599998474121}, {"option": "QQQ261231P00692000", "bid": 21.31, "bid_size": 98.0, "ask": 21.49, "ask_size": 126.0, "iv": 0.2455, "open_interest": 26.0, "volume": 5.0, "delta": -0.3851, "gamma": 0.0051, "vega": 1.1726, "theta": -0.2125, "rho": -0.4706, "theo": 21.4084, "change": -2.615, "open": 20.25, "high": 20.25, "low": 20.17, "tick": "down", "last_trade_price": 20.17, "last_trade_time": "2026-10-23T11:33:18", "percent_change": -11.4768, "prev_day_close": 22.7849998474121}, {"option": "QQQ261231C00693000", "bid": 39.28, "bid_size": 13.0, "ask": 39.52, "ask_size": 30.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": 0.6158, "gamma": 0.0051, "vega": 1.1728, "theta": -0.2079, "rho": 0.7693, "theo": 39.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "QQQ261231P00693000", "bid": 21.59, "bid_size": 100.0, "ask": 21.82, "ask_size": 101.0, "iv": 0.2446, "open_interest": 39.0, "volume": 0.0, "delta": -0.3901, "gamma": 0.0052, "vega": 1.1763, "theta": -0.2127, "rho": -0.4749, "theo": 21.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.26, "last_trade_time": "2026-10-22T14:58:14", "percent_change": 0.0, "prev_day_close": 23.1400003433228}, {"option": "QQQ261231C00694000", "bid": 38.61, "bid_size": 13.0, "ask": 38.88, "ask_size": 30.0, "iv": 0.2436, "open_interest": 6.0, "volume": 0.0, "delta": 0.6106, "gamma": 0.0051, "vega": 1.1772, "theta": -0.208, "rho": 0.7635, "theo": 38.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.75, "last_trade_time": "2026-10-16T13:56:13", "percent_change": 0.0, "prev_day_close": 36.8649997711182}, {"option": "QQQ261231P00694000", "bid": 21.93, "bid_size": 124.0, "ask": 22.15, "ask_size": 133.0, "iv": 0.2439, "open_interest": 146.0, "volume": 5.0, "delta": -0.3952, "gamma": 0.0052, "vega": 1.1801, "theta": -0.2128, "rho": -0.4793, "theo": 22.0738, "change": -1.11, "open": 23.87, "high": 23.9, "low": 22.37, "tick": "down", "last_trade_price": 22.37, "last_trade_time": "2026-10-23T13:19:04", "percent_change": -4.72743, "prev_day_close": 23.4800004959106}, {"option": "QQQ261231C00695000", "bid": 37.95, "bid_size": 13.0, "ask": 38.2, "ask_size": 65.0, "iv": 0.2425, "open_interest": 1004.0, "volume": 10.0, "delta": 0.606, "gamma": 0.0051, "vega": 1.1811, "theta": -0.208, "rho": 0.7583, "theo": 38.1149, "change": 2.88, "open": 35.79, "high": 39.2, "low": 35.79, "tick": "down", "last_trade_price": 39.15, "last_trade_time": "2026-10-23T12:08:24", "percent_change": 7.94045, "prev_day_close": 36.2700004577637}, {"option": "QQQ261231P00695000", "bid": 22.29, "bid_size": 44.0, "ask": 22.49, "ask_size": 109.0, "iv": 0.243, "open_interest": 951.0, "volume": 39.0, "delta": -0.4, "gamma": 0.0052, "vega": 1.1836, "theta": -0.213, "rho": -0.4851, "theo": 22.3948, "change": -1.345, "open": 21.07, "high": 22.7, "low": 21.07, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-23T14:20:03", "percent_change": -5.64059, "prev_day_close": 23.8449993133545}, {"option": "QQQ261231C00696000", "bid": 37.3, "bid_size": 13.0, "ask": 37.54, "ask_size": 30.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.601, "gamma": 0.0052, "vega": 1.1851, "theta": -0.2081, "rho": 0.7526, "theo": 37.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5799999237061}, {"option": "QQQ261231P00696000", "bid": 22.61, "bid_size": 132.0, "ask": 22.84, "ask_size": 116.0, "iv": 0.2422, "open_interest": 85.0, "volume": 0.0, "delta": -0.4055, "gamma": 0.0053, "vega": 1.1872, "theta": -0.2131, "rho": -0.4879, "theo": 22.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.17, "last_trade_time": "2026-10-22T12:03:40", "percent_change": 0.0, "prev_day_close": 24.1949996948242}, {"option": "QQQ261231C00697000", "bid": 36.63, "bid_size": 85.0, "ask": 36.91, "ask_size": 29.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.5956, "gamma": 0.0052, "vega": 1.1891, "theta": -0.208, "rho": 0.7465, "theo": 36.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9650001525879}, {"option": "QQQ261231P00697000", "bid": 22.96, "bid_size": 110.0, "ask": 23.18, "ask_size": 14.0, "iv": 0.2414, "open_interest": 58.0, "volume": 40.0, "delta": -0.4107, "gamma": 0.0053, "vega": 1.1906, "theta": -0.2132, "rho": -0.493, "theo": 23.1052, "change": -1.075, "open": 21.9, "high": 23.65, "low": 21.9, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-23T13:39:11", "percent_change": -4.37436, "prev_day_close": 24.5749998092651}, {"option": "QQQ261231C00698000", "bid": 36.0, "bid_size": 14.0, "ask": 36.21, "ask_size": 29.0, "iv": 0.2401, "open_interest": 12.0, "volume": 0.0, "delta": 0.5908, "gamma": 0.0052, "vega": 1.1926, "theta": -0.208, "rho": 0.741, "theo": 36.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.43, "last_trade_time": "2026-10-22T15:39:25", "percent_change": 0.0, "prev_day_close": 34.3549995422363}, {"option": "QQQ261231P00698000", "bid": 23.33, "bid_size": 100.0, "ask": 23.55, "ask_size": 133.0, "iv": 0.2407, "open_interest": 82.0, "volume": 7.0, "delta": -0.4159, "gamma": 0.0054, "vega": 1.1943, "theta": -0.2132, "rho": -0.498, "theo": 23.4584, "change": -0.03, "open": 24.92, "high": 24.92, "low": 24.92, "tick": "no_change", "last_trade_price": 24.92, "last_trade_time": "2026-10-23T09:33:11", "percent_change": -0.12024, "prev_day_close": 24.9499998092651}, {"option": "QQQ261231C00699000", "bid": 35.36, "bid_size": 131.0, "ask": 35.57, "ask_size": 114.0, "iv": 0.2393, "open_interest": 3.0, "volume": 3.0, "delta": 0.5857, "gamma": 0.0053, "vega": 1.1961, "theta": -0.2079, "rho": 0.7351, "theo": 35.527, "change": 3.205, "open": 36.7, "high": 36.92, "low": 36.57, "tick": "up", "last_trade_price": 36.92, "last_trade_time": "2026-10-23T10:56:12", "percent_change": 9.50615, "prev_day_close": 33.7150001525879}, {"option": "QQQ261231P00699000", "bid": 23.68, "bid_size": 30.0, "ask": 23.9, "ask_size": 117.0, "iv": 0.2398, "open_interest": 80.0, "volume": 1.0, "delta": -0.4212, "gamma": 0.0054, "vega": 1.1974, "theta": -0.2132, "rho": -0.5042, "theo": 23.8178, "change": -0.965, "open": 24.35, "high": 24.35, "low": 24.35, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-10-23T09:48:02", "percent_change": -3.81197, "prev_day_close": 25.3149995803833}, {"option": "QQQ261231C00700000", "bid": 34.72, "bid_size": 14.0, "ask": 34.95, "ask_size": 31.0, "iv": 0.2385, "open_interest": 12436.0, "volume": 295.0, "delta": 0.5805, "gamma": 0.0053, "vega": 1.1994, "theta": -0.2078, "rho": 0.7291, "theo": 34.893, "change": 1.6, "open": 33.18, "high": 36.35, "low": 32.78, "tick": "down", "last_trade_price": 34.66, "last_trade_time": "2026-10-23T14:29:21", "percent_change": 4.83969, "prev_day_close": 33.0599994659424}, {"option": "QQQ261231P00700000", "bid": 24.06, "bid_size": 32.0, "ask": 24.27, "ask_size": 129.0, "iv": 0.239, "open_interest": 7010.0, "volume": 136.0, "delta": -0.4262, "gamma": 0.0054, "vega": 1.2003, "theta": -0.2133, "rho": -0.5099, "theo": 24.1621, "change": -1.025, "open": 26.0, "high": 26.41, "low": 22.92, "tick": "no_change", "last_trade_price": 24.68, "last_trade_time": "2026-10-23T13:35:29", "percent_change": -3.98755, "prev_day_close": 25.7049999237061}, {"option": "QQQ261231C00701000", "bid": 34.09, "bid_size": 134.0, "ask": 34.32, "ask_size": 83.0, "iv": 0.2378, "open_interest": 56.0, "volume": 7.0, "delta": 0.575, "gamma": 0.0053, "vega": 1.2026, "theta": -0.2076, "rho": 0.7226, "theo": 34.224, "change": 0.6, "open": 32.34, "high": 33.1, "low": 32.34, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-10-23T09:42:14", "percent_change": 1.84615, "prev_day_close": 32.5}, {"option": "QQQ261231P00701000", "bid": 24.4, "bid_size": 113.0, "ask": 24.64, "ask_size": 5.0, "iv": 0.2382, "open_interest": 15.0, "volume": 17.0, "delta": -0.432, "gamma": 0.0055, "vega": 1.2031, "theta": -0.2132, "rho": -0.5142, "theo": 24.5515, "change": 0.105, "open": 26.62, "high": 26.62, "low": 26.19, "tick": "down", "last_trade_price": 26.19, "last_trade_time": "2026-10-23T09:41:12", "percent_change": 0.40253, "prev_day_close": 26.085000038147}, {"option": "QQQ261231C00702000", "bid": 33.47, "bid_size": 10.0, "ask": 33.69, "ask_size": 124.0, "iv": 0.2369, "open_interest": 18.0, "volume": 7.0, "delta": 0.57, "gamma": 0.0054, "vega": 1.2054, "theta": -0.2075, "rho": 0.717, "theo": 33.6408, "change": 2.11, "open": 30.99, "high": 34.52, "low": 30.99, "tick": "down", "last_trade_price": 34.02, "last_trade_time": "2026-10-23T11:19:03", "percent_change": 6.61235, "prev_day_close": 31.9099998474121}, {"option": "QQQ261231P00702000", "bid": 24.78, "bid_size": 30.0, "ask": 25.02, "ask_size": 4.0, "iv": 0.2375, "open_interest": 92.0, "volume": 37.0, "delta": -0.4374, "gamma": 0.0055, "vega": 1.2058, "theta": -0.2131, "rho": -0.5193, "theo": 24.9273, "change": -3.045, "open": 27.07, "high": 27.15, "low": 23.45, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2026-10-23T10:52:35", "percent_change": -11.4927, "prev_day_close": 26.4949998855591}, {"option": "QQQ261231C00703000", "bid": 32.85, "bid_size": 133.0, "ask": 33.07, "ask_size": 63.0, "iv": 0.2361, "open_interest": 41.0, "volume": 163.0, "delta": 0.5647, "gamma": 0.0054, "vega": 1.2081, "theta": -0.2073, "rho": 0.711, "theo": 33.0226, "change": 1.555, "open": 31.15, "high": 34.18, "low": 31.15, "tick": "no_change", "last_trade_price": 32.85, "last_trade_time": "2026-10-23T13:46:22", "percent_change": 4.96884, "prev_day_close": 31.2950000762939}, {"option": "QQQ261231P00703000", "bid": 25.18, "bid_size": 94.0, "ask": 25.4, "ask_size": 4.0, "iv": 0.2367, "open_interest": 171.0, "volume": 22.0, "delta": -0.4429, "gamma": 0.0056, "vega": 1.2082, "theta": -0.213, "rho": -0.5244, "theo": 25.3082, "change": -1.865, "open": 26.75, "high": 26.75, "low": 24.34, "tick": "up", "last_trade_price": 25.03, "last_trade_time": "2026-10-23T12:26:18", "percent_change": -6.93438, "prev_day_close": 26.8950004577637}, {"option": "QQQ261231C00704000", "bid": 32.24, "bid_size": 14.0, "ask": 32.46, "ask_size": 82.0, "iv": 0.2353, "open_interest": 20.0, "volume": 1.0, "delta": 0.5594, "gamma": 0.0054, "vega": 1.2106, "theta": -0.207, "rho": 0.7049, "theo": 32.4098, "change": 0.92, "open": 31.61, "high": 31.61, "low": 31.61, "tick": "up", "last_trade_price": 31.61, "last_trade_time": "2026-10-23T09:48:09", "percent_change": 2.99772, "prev_day_close": 30.6899995803833}, {"option": "QQQ261231P00704000", "bid": 25.57, "bid_size": 92.0, "ask": 25.79, "ask_size": 82.0, "iv": 0.2359, "open_interest": 48.0, "volume": 5.0, "delta": -0.4481, "gamma": 0.0056, "vega": 1.2108, "theta": -0.2129, "rho": -0.5293, "theo": 25.6737, "change": -0.64, "open": 26.57, "high": 26.67, "low": 26.4, "tick": "up", "last_trade_price": 26.67, "last_trade_time": "2026-10-23T09:51:28", "percent_change": -2.34347, "prev_day_close": 27.3100004196167}, {"option": "QQQ261231C00705000", "bid": 31.63, "bid_size": 120.0, "ask": 31.85, "ask_size": 119.0, "iv": 0.2345, "open_interest": 2271.0, "volume": 22.0, "delta": 0.554, "gamma": 0.0054, "vega": 1.2129, "theta": -0.2067, "rho": 0.6988, "theo": 31.8025, "change": 1.48, "open": 29.35, "high": 32.72, "low": 29.35, "tick": "no_change", "last_trade_price": 31.57, "last_trade_time": "2026-10-23T13:55:29", "percent_change": 4.91858, "prev_day_close": 30.0899991989136}, {"option": "QQQ261231P00705000", "bid": 25.98, "bid_size": 30.0, "ask": 26.18, "ask_size": 155.0, "iv": 0.2351, "open_interest": 862.0, "volume": 192.0, "delta": -0.454, "gamma": 0.0056, "vega": 1.2125, "theta": -0.2127, "rho": -0.5361, "theo": 26.0911, "change": -1.52, "open": 27.85, "high": 27.85, "low": 24.89, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-10-23T14:32:31", "percent_change": -5.48341, "prev_day_close": 27.7200002670288}, {"option": "QQQ261231C00706000", "bid": 31.03, "bid_size": 82.0, "ask": 31.25, "ask_size": 27.0, "iv": 0.2337, "open_interest": 32.0, "volume": 9.0, "delta": 0.5486, "gamma": 0.0055, "vega": 1.215, "theta": -0.2064, "rho": 0.6926, "theo": 31.2005, "change": 1.235, "open": 32.03, "high": 32.03, "low": 30.76, "tick": "down", "last_trade_price": 30.76, "last_trade_time": "2026-10-23T13:35:43", "percent_change": 4.1829, "prev_day_close": 29.5249996185303}, {"option": "QQQ261231P00706000", "bid": 26.35, "bid_size": 121.0, "ask": 26.59, "ask_size": 131.0, "iv": 0.2345, "open_interest": 19.0, "volume": 46.0, "delta": -0.4596, "gamma": 0.0056, "vega": 1.214, "theta": -0.2125, "rho": -0.5408, "theo": 26.4918, "change": -1.52, "open": 26.39, "high": 27.1, "low": 26.28, "tick": "up", "last_trade_price": 26.62, "last_trade_time": "2026-10-23T14:32:31", "percent_change": -5.40156, "prev_day_close": 28.1400003433228}, {"option": "QQQ261231C00707000", "bid": 30.44, "bid_size": 144.0, "ask": 30.68, "ask_size": 27.0, "iv": 0.2329, "open_interest": 36.0, "volume": 8.0, "delta": 0.5431, "gamma": 0.0055, "vega": 1.2169, "theta": -0.206, "rho": 0.6863, "theo": 30.6042, "change": 2.21, "open": 29.42, "high": 31.4, "low": 29.42, "tick": "up", "last_trade_price": 31.17, "last_trade_time": "2026-10-23T12:40:06", "percent_change": 7.63122, "prev_day_close": 28.960000038147}, {"option": "QQQ261231P00707000", "bid": 26.74, "bid_size": 113.0, "ask": 26.99, "ask_size": 134.0, "iv": 0.2335, "open_interest": 380.0, "volume": 49.0, "delta": -0.4653, "gamma": 0.0057, "vega": 1.2153, "theta": -0.2122, "rho": -0.5454, "theo": 26.8979, "change": -1.06, "open": 28.8, "high": 28.81, "low": 25.46, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-23T13:29:31", "percent_change": -3.71149, "prev_day_close": 28.5600004196167}, {"option": "QQQ261231C00708000", "bid": 29.85, "bid_size": 15.0, "ask": 30.06, "ask_size": 106.0, "iv": 0.2322, "open_interest": 41.0, "volume": 35.0, "delta": 0.5376, "gamma": 0.0055, "vega": 1.2186, "theta": -0.2057, "rho": 0.6799, "theo": 30.0134, "change": 1.395, "open": 28.99, "high": 31.0, "low": 28.99, "tick": "down", "last_trade_price": 29.77, "last_trade_time": "2026-10-23T13:10:08", "percent_change": 4.9163, "prev_day_close": 28.375}, {"option": "QQQ261231P00708000", "bid": 27.15, "bid_size": 107.0, "ask": 27.4, "ask_size": 116.0, "iv": 0.2327, "open_interest": 36.0, "volume": 42.0, "delta": -0.471, "gamma": 0.0057, "vega": 1.2168, "theta": -0.212, "rho": -0.5484, "theo": 27.3089, "change": -2.465, "open": 25.72, "high": 26.65, "low": 25.72, "tick": "down", "last_trade_price": 26.52, "last_trade_time": "2026-10-23T12:50:18", "percent_change": -8.5044, "prev_day_close": 28.9849996566772}, {"option": "QQQ261231C00709000", "bid": 29.26, "bid_size": 15.0, "ask": 29.48, "ask_size": 85.0, "iv": 0.2314, "open_interest": 43.0, "volume": 3.0, "delta": 0.5321, "gamma": 0.0056, "vega": 1.2201, "theta": -0.2052, "rho": 0.6734, "theo": 29.4284, "change": 2.705, "open": 29.65, "high": 30.53, "low": 29.65, "tick": "up", "last_trade_price": 30.53, "last_trade_time": "2026-10-23T10:50:24", "percent_change": 9.72147, "prev_day_close": 27.8249998092651}, {"option": "QQQ261231P00709000", "bid": 27.56, "bid_size": 92.0, "ask": 27.82, "ask_size": 83.0, "iv": 0.232, "open_interest": 34.0, "volume": 16.0, "delta": -0.4768, "gamma": 0.0057, "vega": 1.2175, "theta": -0.2117, "rho": -0.551, "theo": 27.7253, "change": -2.925, "open": 26.19, "high": 26.65, "low": 26.08, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-10-23T12:11:52", "percent_change": -9.94053, "prev_day_close": 29.4250001907349}, {"option": "QQQ261231C00710000", "bid": 28.68, "bid_size": 124.0, "ask": 28.9, "ask_size": 147.0, "iv": 0.2306, "open_interest": 2749.0, "volume": 79.0, "delta": 0.5266, "gamma": 0.0056, "vega": 1.2213, "theta": -0.2048, "rho": 0.6668, "theo": 28.8492, "change": 1.51, "open": 26.57, "high": 30.2, "low": 26.57, "tick": "up", "last_trade_price": 28.72, "last_trade_time": "2026-10-23T13:47:04", "percent_change": 5.54943, "prev_day_close": 27.210000038147}, {"option": "QQQ261231P00710000", "bid": 28.01, "bid_size": 95.0, "ask": 28.24, "ask_size": 133.0, "iv": 0.2311, "open_interest": 1994.0, "volume": 25.0, "delta": -0.4822, "gamma": 0.0058, "vega": 1.2186, "theta": -0.2114, "rho": -0.5559, "theo": 28.1238, "change": -1.13, "open": 29.34, "high": 29.34, "low": 26.55, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-10-23T13:13:50", "percent_change": -3.78813, "prev_day_close": 29.8299999237061}, {"option": "QQQ261231C00711000", "bid": 28.11, "bid_size": 11.0, "ask": 28.33, "ask_size": 109.0, "iv": 0.23, "open_interest": 14.0, "volume": 0.0, "delta": 0.5206, "gamma": 0.0056, "vega": 1.2223, "theta": -0.2042, "rho": 0.6596, "theo": 28.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-10-21T15:53:17", "percent_change": 0.0, "prev_day_close": 26.7049999237061}, {"option": "QQQ261231P00711000", "bid": 28.44, "bid_size": 89.0, "ask": 28.67, "ask_size": 124.0, "iv": 0.2304, "open_interest": 39.0, "volume": 0.0, "delta": -0.488, "gamma": 0.0058, "vega": 1.2192, "theta": -0.211, "rho": -0.5618, "theo": 28.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.82, "last_trade_time": "2026-10-22T11:57:42", "percent_change": 0.0, "prev_day_close": 30.2950000762939}, {"option": "QQQ261231C00712000", "bid": 27.54, "bid_size": 109.0, "ask": 27.76, "ask_size": 108.0, "iv": 0.2291, "open_interest": 44.0, "volume": 6.0, "delta": 0.5154, "gamma": 0.0056, "vega": 1.2232, "theta": -0.2037, "rho": 0.6533, "theo": 27.7087, "change": 2.065, "open": 27.76, "high": 28.26, "low": 27.76, "tick": "up", "last_trade_price": 28.26, "last_trade_time": "2026-10-23T12:40:06", "percent_change": 7.88318, "prev_day_close": 26.1949996948242}, {"option": "QQQ261231P00712000", "bid": 28.86, "bid_size": 30.0, "ask": 29.11, "ask_size": 139.0, "iv": 0.2297, "open_interest": 49.0, "volume": 2.0, "delta": -0.4939, "gamma": 0.0058, "vega": 1.2195, "theta": -0.2106, "rho": -0.5681, "theo": 28.9846, "change": -0.555, "open": 30.73, "high": 30.73, "low": 30.22, "tick": "down", "last_trade_price": 30.22, "last_trade_time": "2026-10-23T09:47:06", "percent_change": -1.80341, "prev_day_close": 30.7749996185303}, {"option": "QQQ261231C00713000", "bid": 26.98, "bid_size": 127.0, "ask": 27.15, "ask_size": 23.0, "iv": 0.2283, "open_interest": 115.0, "volume": 3.0, "delta": 0.5094, "gamma": 0.0056, "vega": 1.2236, "theta": -0.2031, "rho": 0.646, "theo": 27.1113, "change": 2.195, "open": 26.62, "high": 27.82, "low": 26.62, "tick": "up", "last_trade_price": 27.82, "last_trade_time": "2026-10-23T10:42:39", "percent_change": 8.56585, "prev_day_close": 25.625}, {"option": "QQQ261231P00713000", "bid": 29.33, "bid_size": 30.0, "ask": 29.56, "ask_size": 39.0, "iv": 0.229, "open_interest": 58.0, "volume": 2.0, "delta": -0.4998, "gamma": 0.0058, "vega": 1.2196, "theta": -0.2102, "rho": -0.5715, "theo": 29.4242, "change": -1.45, "open": 30.5, "high": 30.5, "low": 29.75, "tick": "down", "last_trade_price": 29.75, "last_trade_time": "2026-10-23T10:10:03", "percent_change": -4.64744, "prev_day_close": 31.1999998092651}, {"option": "QQQ261231C00714000", "bid": 26.42, "bid_size": 124.0, "ask": 26.62, "ask_size": 94.0, "iv": 0.2277, "open_interest": 30.0, "volume": 0.0, "delta": 0.5037, "gamma": 0.0057, "vega": 1.2239, "theta": -0.2024, "rho": 0.6392, "theo": 26.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-10-22T14:02:04", "percent_change": 0.0, "prev_day_close": 25.0900001525879}, {"option": "QQQ261231P00714000", "bid": 29.8, "bid_size": 30.0, "ask": 30.0, "ask_size": 27.0, "iv": 0.2283, "open_interest": 32.0, "volume": 0.0, "delta": -0.5057, "gamma": 0.0059, "vega": 1.2192, "theta": -0.2097, "rho": -0.5752, "theo": 29.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.73, "last_trade_time": "2026-10-22T14:31:07", "percent_change": 0.0, "prev_day_close": 31.6750001907349}, {"option": "QQQ261231C00715000", "bid": 25.93, "bid_size": 1.0, "ask": 26.09, "ask_size": 122.0, "iv": 0.2272, "open_interest": 1434.0, "volume": 157.0, "delta": 0.4979, "gamma": 0.0057, "vega": 1.224, "theta": -0.2018, "rho": 0.6324, "theo": 26.0079, "change": 1.28, "open": 24.35, "high": 26.9, "low": 24.35, "tick": "up", "last_trade_price": 25.84, "last_trade_time": "2026-10-23T14:28:44", "percent_change": 5.21173, "prev_day_close": 24.5599994659424}, {"option": "QQQ261231P00715000", "bid": 30.21, "bid_size": 30.0, "ask": 30.45, "ask_size": 46.0, "iv": 0.2275, "open_interest": 40005.0, "volume": 188.0, "delta": -0.512, "gamma": 0.0059, "vega": 1.2185, "theta": -0.2092, "rho": -0.5812, "theo": 30.3487, "change": -1.615, "open": 32.46, "high": 32.52, "low": 29.41, "tick": "up", "last_trade_price": 30.53, "last_trade_time": "2026-10-23T13:52:17", "percent_change": -5.02411, "prev_day_close": 32.1450004577637}, {"option": "QQQ261231C00716000", "bid": 25.38, "bid_size": 1.0, "ask": 25.55, "ask_size": 31.0, "iv": 0.2265, "open_interest": 37.0, "volume": 1.0, "delta": 0.4922, "gamma": 0.0057, "vega": 1.2238, "theta": -0.2011, "rho": 0.6256, "theo": 25.4653, "change": -0.065, "open": 23.97, "high": 23.97, "low": 23.97, "tick": "down", "last_trade_price": 23.97, "last_trade_time": "2026-10-23T09:39:38", "percent_change": -0.270442, "prev_day_close": 24.0350008010864}, {"option": "QQQ261231P00716000", "bid": 30.71, "bid_size": 30.0, "ask": 30.92, "ask_size": 14.0, "iv": 0.227, "open_interest": 176.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.0059, "vega": 1.2175, "theta": -0.2086, "rho": -0.5844, "theo": 30.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.93, "last_trade_time": "2026-10-22T11:56:06", "percent_change": 0.0, "prev_day_close": 32.6700000762939}, {"option": "QQQ261231C00717000", "bid": 24.84, "bid_size": 30.0, "ask": 25.01, "ask_size": 126.0, "iv": 0.2257, "open_interest": 35.0, "volume": 0.0, "delta": 0.4864, "gamma": 0.0057, "vega": 1.2234, "theta": -0.2004, "rho": 0.6188, "theo": 24.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-10-22T15:46:53", "percent_change": 0.0, "prev_day_close": 23.5200004577637}, {"option": "QQQ261231P00717000", "bid": 31.16, "bid_size": 30.0, "ask": 31.38, "ask_size": 14.0, "iv": 0.2262, "open_interest": 78.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.006, "vega": 1.2146, "theta": -0.208, "rho": -0.5911, "theo": 31.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.86, "last_trade_time": "2026-10-22T14:05:12", "percent_change": 0.0, "prev_day_close": 33.1299991607666}, {"option": "QQQ261231C00718000", "bid": 24.31, "bid_size": 30.0, "ask": 24.48, "ask_size": 68.0, "iv": 0.2249, "open_interest": 26.0, "volume": 2.0, "delta": 0.4806, "gamma": 0.0057, "vega": 1.2228, "theta": -0.1996, "rho": 0.6119, "theo": 24.3987, "change": 2.14, "open": 24.85, "high": 25.15, "low": 24.85, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-10-23T12:01:34", "percent_change": 9.3003, "prev_day_close": 23.0100002288818}, {"option": "QQQ261231P00718000", "bid": 31.6, "bid_size": 53.0, "ask": 31.87, "ask_size": 41.0, "iv": 0.2252, "open_interest": 45.0, "volume": 7.0, "delta": -0.5298, "gamma": 0.006, "vega": 1.2138, "theta": -0.2075, "rho": -0.596, "theo": 31.7261, "change": -2.86, "open": 30.3, "high": 30.78, "low": 30.3, "tick": "up", "last_trade_price": 30.78, "last_trade_time": "2026-10-23T12:16:42", "percent_change": -8.50178, "prev_day_close": 33.6399993896484}, {"option": "QQQ261231C00719000", "bid": 23.78, "bid_size": 42.0, "ask": 23.96, "ask_size": 31.0, "iv": 0.2243, "open_interest": 48.0, "volume": 1.0, "delta": 0.4748, "gamma": 0.0058, "vega": 1.2219, "theta": -0.1988, "rho": 0.605, "theo": 23.8746, "change": 0.66, "open": 23.16, "high": 23.16, "low": 23.16, "tick": "up", "last_trade_price": 23.16, "last_trade_time": "2026-10-23T09:45:02", "percent_change": 2.93333, "prev_day_close": 22.5}, {"option": "QQQ261231P00719000", "bid": 32.12, "bid_size": 53.0, "ask": 32.35, "ask_size": 54.0, "iv": 0.2246, "open_interest": 86.0, "volume": 1.0, "delta": -0.536, "gamma": 0.006, "vega": 1.2124, "theta": -0.2068, "rho": -0.6, "theo": 32.2075, "change": -2.54, "open": 31.61, "high": 31.61, "low": 31.61, "tick": "up", "last_trade_price": 31.61, "last_trade_time": "2026-10-23T10:40:50", "percent_change": -7.43777, "prev_day_close": 34.1499996185303}, {"option": "QQQ261231C00720000", "bid": 23.26, "bid_size": 16.0, "ask": 23.39, "ask_size": 23.0, "iv": 0.2233, "open_interest": 1994.0, "volume": 59.0, "delta": 0.4689, "gamma": 0.0058, "vega": 1.2207, "theta": -0.1979, "rho": 0.598, "theo": 23.3569, "change": 1.115, "open": 22.47, "high": 24.2, "low": 22.47, "tick": "down", "last_trade_price": 23.14, "last_trade_time": "2026-10-23T14:23:53", "percent_change": 5.06243, "prev_day_close": 22.0249996185303}, {"option": "QQQ261231P00720000", "bid": 32.57, "bid_size": 59.0, "ask": 32.84, "ask_size": 59.0, "iv": 0.2238, "open_interest": 3162.0, "volume": 22.0, "delta": -0.5421, "gamma": 0.006, "vega": 1.211, "theta": -0.2061, "rho": -0.5981, "theo": 32.6949, "change": -2.73, "open": 35.36, "high": 35.36, "low": 31.58, "tick": "up", "last_trade_price": 31.91, "last_trade_time": "2026-10-23T12:37:24", "percent_change": -7.88106, "prev_day_close": 34.6399993896484}, {"option": "QQQ261231C00721000", "bid": 22.75, "bid_size": 99.0, "ask": 22.92, "ask_size": 99.0, "iv": 0.2226, "open_interest": 78.0, "volume": 3.0, "delta": 0.4631, "gamma": 0.0058, "vega": 1.2192, "theta": -0.197, "rho": 0.5909, "theo": 22.8456, "change": 0.96, "open": 22.25, "high": 22.47, "low": 22.25, "tick": "up", "last_trade_price": 22.47, "last_trade_time": "2026-10-23T09:59:23", "percent_change": 4.46304, "prev_day_close": 21.5100002288818}, {"option": "QQQ261231P00721000", "bid": 33.09, "bid_size": 48.0, "ask": 33.33, "ask_size": 4.0, "iv": 0.2233, "open_interest": 133.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.006, "vega": 1.2087, "theta": -0.2054, "rho": -0.6028, "theo": 33.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-22T14:37:24", "percent_change": 0.0, "prev_day_close": 35.1549987792969}, {"option": "QQQ261231C00722000", "bid": 22.25, "bid_size": 16.0, "ask": 22.42, "ask_size": 121.0, "iv": 0.2221, "open_interest": 42.0, "volume": 0.0, "delta": 0.4572, "gamma": 0.0058, "vega": 1.2175, "theta": -0.1961, "rho": 0.5838, "theo": 22.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.9, "last_trade_time": "2026-10-22T15:43:48", "percent_change": 0.0, "prev_day_close": 21.0150003433228}, {"option": "QQQ261231P00722000", "bid": 33.59, "bid_size": 30.0, "ask": 33.84, "ask_size": 30.0, "iv": 0.2226, "open_interest": 42.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.006, "vega": 1.2067, "theta": -0.2046, "rho": -0.6072, "theo": 33.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-10-22T09:52:22", "percent_change": 0.0, "prev_day_close": 35.689998626709}, {"option": "QQQ261231C00723000", "bid": 21.75, "bid_size": 120.0, "ask": 21.92, "ask_size": 136.0, "iv": 0.2212, "open_interest": 44.0, "volume": 13.0, "delta": 0.4513, "gamma": 0.0058, "vega": 1.2155, "theta": -0.1951, "rho": 0.5765, "theo": 21.8425, "change": 1.87, "open": 20.63, "high": 22.6, "low": 20.63, "tick": "down", "last_trade_price": 22.44, "last_trade_time": "2026-10-23T12:01:21", "percent_change": 9.09091, "prev_day_close": 20.5699996948242}, {"option": "QQQ261231P00723000", "bid": 34.1, "bid_size": 30.0, "ask": 34.34, "ask_size": 5.0, "iv": 0.2219, "open_interest": 49.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.0061, "vega": 1.2044, "theta": -0.2038, "rho": -0.6126, "theo": 34.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.21, "last_trade_time": "2026-10-22T12:03:30", "percent_change": 0.0, "prev_day_close": 36.2450008392334}, {"option": "QQQ261231C00724000", "bid": 21.26, "bid_size": 52.0, "ask": 21.43, "ask_size": 27.0, "iv": 0.2205, "open_interest": 28.0, "volume": 40.0, "delta": 0.4457, "gamma": 0.0058, "vega": 1.2134, "theta": -0.1942, "rho": 0.5696, "theo": 21.3828, "change": 2.02, "open": 22.14, "high": 22.14, "low": 22.1, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-10-23T12:10:10", "percent_change": 10.0598, "prev_day_close": 20.0799999237061}, {"option": "QQQ261231P00724000", "bid": 34.61, "bid_size": 30.0, "ask": 34.86, "ask_size": 4.0, "iv": 0.2211, "open_interest": 61.0, "volume": 16.0, "delta": -0.5673, "gamma": 0.0061, "vega": 1.2009, "theta": -0.203, "rho": -0.6177, "theo": 34.7349, "change": -1.555, "open": 33.05, "high": 35.23, "low": 32.91, "tick": "up", "last_trade_price": 35.23, "last_trade_time": "2026-10-23T13:40:10", "percent_change": -4.22727, "prev_day_close": 36.7849998474121}, {"option": "QQQ261231C00725000", "bid": 20.8, "bid_size": 162.0, "ask": 20.93, "ask_size": 204.0, "iv": 0.2199, "open_interest": 39243.0, "volume": 110.0, "delta": 0.4398, "gamma": 0.0058, "vega": 1.2109, "theta": -0.1932, "rho": 0.5623, "theo": 20.8975, "change": 1.075, "open": 19.06, "high": 21.63, "low": 19.06, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-10-23T14:32:19", "percent_change": 5.47771, "prev_day_close": 19.625}, {"option": "QQQ261231P00725000", "bid": 35.18, "bid_size": 30.0, "ask": 35.38, "ask_size": 11.0, "iv": 0.2206, "open_interest": 1100.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.0061, "vega": 1.1979, "theta": -0.2022, "rho": -0.617, "theo": 35.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.24, "last_trade_time": "2026-10-22T16:02:51", "percent_change": 0.0, "prev_day_close": 37.3250007629394}, {"option": "QQQ261231C00726000", "bid": 20.29, "bid_size": 99.0, "ask": 20.47, "ask_size": 139.0, "iv": 0.2192, "open_interest": 31.0, "volume": 2.0, "delta": 0.4334, "gamma": 0.0058, "vega": 1.2078, "theta": -0.192, "rho": 0.5544, "theo": 20.3878, "change": 0.54, "open": 18.82, "high": 19.7, "low": 18.82, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-10-23T09:46:14", "percent_change": 2.81837, "prev_day_close": 19.1599998474121}, {"option": "QQQ261231P00726000", "bid": 35.65, "bid_size": 30.0, "ask": 35.91, "ask_size": 56.0, "iv": 0.2198, "open_interest": 31.0, "volume": 1.0, "delta": -0.5799, "gamma": 0.0061, "vega": 1.1933, "theta": -0.2013, "rho": -0.622, "theo": 35.7826, "change": -1.405, "open": 36.46, "high": 36.46, "low": 36.46, "tick": "up", "last_trade_price": 36.46, "last_trade_time": "2026-10-23T13:24:21", "percent_change": -3.71055, "prev_day_close": 37.8649997711182}, {"option": "QQQ261231C00727000", "bid": 19.81, "bid_size": 111.0, "ask": 20.0, "ask_size": 150.0, "iv": 0.2184, "open_interest": 85.0, "volume": 2.0, "delta": 0.4279, "gamma": 0.0058, "vega": 1.205, "theta": -0.191, "rho": 0.5476, "theo": 19.947, "change": 1.33, "open": 19.53, "high": 20.04, "low": 19.53, "tick": "up", "last_trade_price": 20.04, "last_trade_time": "2026-10-23T11:11:28", "percent_change": 7.1085, "prev_day_close": 18.710000038147}, {"option": "QQQ261231P00727000", "bid": 36.2, "bid_size": 44.0, "ask": 36.46, "ask_size": 44.0, "iv": 0.2191, "open_interest": 81.0, "volume": 1.0, "delta": -0.5859, "gamma": 0.0061, "vega": 1.1891, "theta": -0.2005, "rho": -0.6253, "theo": 36.2874, "change": 0.49, "open": 38.91, "high": 38.91, "low": 38.91, "tick": "up", "last_trade_price": 38.91, "last_trade_time": "2026-10-23T09:30:00", "percent_change": 1.27538, "prev_day_close": 38.4200000762939}, {"option": "QQQ261231C00728000", "bid": 19.35, "bid_size": 113.0, "ask": 19.53, "ask_size": 137.0, "iv": 0.2177, "open_interest": 187.0, "volume": 1.0, "delta": 0.4215, "gamma": 0.0058, "vega": 1.2014, "theta": -0.1897, "rho": 0.5399, "theo": 19.4515, "change": 0.45, "open": 18.71, "high": 18.71, "low": 18.71, "tick": "down", "last_trade_price": 18.71, "last_trade_time": "2026-10-23T10:26:31", "percent_change": 2.4644, "prev_day_close": 18.2600002288818}, {"option": "QQQ261231P00728000", "bid": 36.72, "bid_size": 30.0, "ask": 37.0, "ask_size": 4.0, "iv": 0.2184, "open_interest": 110.0, "volume": 1.0, "delta": -0.5922, "gamma": 0.0061, "vega": 1.1845, "theta": -0.1995, "rho": -0.6289, "theo": 36.8292, "change": -2.61, "open": 36.41, "high": 36.41, "low": 36.41, "tick": "up", "last_trade_price": 36.41, "last_trade_time": "2026-10-23T12:28:24", "percent_change": -6.68888, "prev_day_close": 39.0200004577637}, {"option": "QQQ261231C00729000", "bid": 18.89, "bid_size": 95.0, "ask": 19.07, "ask_size": 138.0, "iv": 0.217, "open_interest": 21.0, "volume": 1.0, "delta": 0.4159, "gamma": 0.0058, "vega": 1.1981, "theta": -0.1886, "rho": 0.5331, "theo": 19.0232, "change": 1.17, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-23T13:19:42", "percent_change": 6.56197, "prev_day_close": 17.8299999237061}, {"option": "QQQ261231P00729000", "bid": 37.26, "bid_size": 30.0, "ask": 37.55, "ask_size": 5.0, "iv": 0.2177, "open_interest": 19.0, "volume": 2.0, "delta": -0.5986, "gamma": 0.0061, "vega": 1.1779, "theta": -0.1985, "rho": -0.6345, "theo": 37.3798, "change": -2.385, "open": 37.98, "high": 37.98, "low": 37.21, "tick": "down", "last_trade_price": 37.21, "last_trade_time": "2026-10-23T13:03:05", "percent_change": -6.02349, "prev_day_close": 39.5949993133545}, {"option": "QQQ261231C00730000", "bid": 18.44, "bid_size": 186.0, "ask": 18.59, "ask_size": 119.0, "iv": 0.2162, "open_interest": 2418.0, "volume": 72.0, "delta": 0.4096, "gamma": 0.0058, "vega": 1.194, "theta": -0.1873, "rho": 0.5254, "theo": 18.542, "change": 1.045, "open": 17.55, "high": 19.35, "low": 17.55, "tick": "up", "last_trade_price": 18.47, "last_trade_time": "2026-10-23T13:47:04", "percent_change": 5.99713, "prev_day_close": 17.4250001907349}, {"option": "QQQ261231P00730000", "bid": 37.9, "bid_size": 30.0, "ask": 38.12, "ask_size": 53.0, "iv": 0.2174, "open_interest": 4678.0, "volume": 34.0, "delta": -0.6049, "gamma": 0.0061, "vega": 1.1719, "theta": -0.1975, "rho": -0.6396, "theo": 37.9388, "change": -3.13, "open": 40.51, "high": 40.51, "low": 36.81, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-10-23T12:46:55", "percent_change": -7.79965, "prev_day_close": 40.1299991607666}, {"option": "QQQ261231C00731000", "bid": 18.0, "bid_size": 101.0, "ask": 18.18, "ask_size": 130.0, "iv": 0.2158, "open_interest": 114.0, "volume": 0.0, "delta": 0.4039, "gamma": 0.0058, "vega": 1.1902, "theta": -0.1862, "rho": 0.5186, "theo": 18.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.84, "last_trade_time": "2026-10-22T14:00:42", "percent_change": 0.0, "prev_day_close": 16.9749994277954}, {"option": "QQQ261231P00731000", "bid": 38.46, "bid_size": 58.0, "ask": 38.68, "ask_size": 4.0, "iv": 0.2167, "open_interest": 74.0, "volume": 11.0, "delta": -0.6113, "gamma": 0.0061, "vega": 1.1673, "theta": -0.1964, "rho": -0.6335, "theo": 38.5044, "change": -2.11, "open": 37.51, "high": 38.64, "low": 37.51, "tick": "up", "last_trade_price": 38.64, "last_trade_time": "2026-10-23T14:33:06", "percent_change": -5.17791, "prev_day_close": 40.75}, {"option": "QQQ261231C00732000", "bid": 17.57, "bid_size": 20.0, "ask": 17.74, "ask_size": 135.0, "iv": 0.2151, "open_interest": 23.0, "volume": 0.0, "delta": 0.398, "gamma": 0.0058, "vega": 1.1859, "theta": -0.1849, "rho": 0.5112, "theo": 17.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-10-22T11:06:25", "percent_change": 0.0, "prev_day_close": 16.5649995803833}, {"option": "QQQ261231P00732000", "bid": 38.99, "bid_size": 30.0, "ask": 39.26, "ask_size": 27.0, "iv": 0.2158, "open_interest": 19.0, "volume": 0.0, "delta": -0.6181, "gamma": 0.0061, "vega": 1.1614, "theta": -0.1952, "rho": -0.6364, "theo": 39.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.13, "last_trade_time": "2026-10-21T13:13:30", "percent_change": 0.0, "prev_day_close": 41.3549995422363}, {"option": "QQQ261231C00733000", "bid": 17.13, "bid_size": 101.0, "ask": 17.31, "ask_size": 144.0, "iv": 0.2145, "open_interest": 236.0, "volume": 1.0, "delta": 0.392, "gamma": 0.0058, "vega": 1.1812, "theta": -0.1835, "rho": 0.5038, "theo": 17.2566, "change": 2.025, "open": 18.19, "high": 18.19, "low": 18.19, "tick": "up", "last_trade_price": 18.19, "last_trade_time": "2026-10-23T10:52:39", "percent_change": 12.5271, "prev_day_close": 16.164999961853}, {"option": "QQQ261231P00733000", "bid": 39.57, "bid_size": 30.0, "ask": 39.84, "ask_size": 5.0, "iv": 0.2155, "open_interest": 19.0, "volume": 0.0, "delta": -0.6241, "gamma": 0.0061, "vega": 1.1567, "theta": -0.1942, "rho": -0.639, "theo": 39.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.34, "last_trade_time": "2026-10-20T09:41:29", "percent_change": 0.0, "prev_day_close": 41.9499988555908}, {"option": "QQQ261231C00734000", "bid": 16.71, "bid_size": 124.0, "ask": 16.88, "ask_size": 113.0, "iv": 0.2139, "open_interest": 6.0, "volume": 0.0, "delta": 0.386, "gamma": 0.0058, "vega": 1.1762, "theta": -0.1822, "rho": 0.4963, "theo": 16.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-10-22T15:17:19", "percent_change": 0.0, "prev_day_close": 15.7550001144409}, {"option": "QQQ261231P00734000", "bid": 40.18, "bid_size": 58.0, "ask": 40.44, "ask_size": 56.0, "iv": 0.2148, "open_interest": 130.0, "volume": 1.0, "delta": -0.6305, "gamma": 0.0061, "vega": 1.1516, "theta": -0.1931, "rho": -0.643, "theo": 40.2402, "change": -0.57, "open": 42.0, "high": 42.0, "low": 42.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-10-23T09:50:28", "percent_change": -1.33897, "prev_day_close": 42.5700016021728}, {"option": "QQQ261231C00735000", "bid": 16.3, "bid_size": 142.0, "ask": 16.43, "ask_size": 103.0, "iv": 0.2131, "open_interest": 7835.0, "volume": 21.0, "delta": 0.38, "gamma": 0.0058, "vega": 1.1709, "theta": -0.1808, "rho": 0.4888, "theo": 16.4145, "change": 1.18, "open": 16.51, "high": 17.39, "low": 16.35, "tick": "up", "last_trade_price": 16.54, "last_trade_time": "2026-10-23T13:59:54", "percent_change": 7.68229, "prev_day_close": 15.3599996566772}, {"option": "QQQ261231P00735000", "bid": 40.8, "bid_size": 30.0, "ask": 41.03, "ask_size": 44.0, "iv": 0.2143, "open_interest": 6558.0, "volume": 117.0, "delta": -0.637, "gamma": 0.0061, "vega": 1.1457, "theta": -0.192, "rho": -0.6464, "theo": 40.8318, "change": -2.365, "open": 42.27, "high": 42.27, "low": 41.0, "tick": "up", "last_trade_price": 41.23, "last_trade_time": "2026-10-23T14:23:50", "percent_change": -5.42493, "prev_day_close": 43.5949993133545}, {"option": "QQQ261231C00736000", "bid": 15.89, "bid_size": 89.0, "ask": 16.06, "ask_size": 148.0, "iv": 0.2127, "open_interest": 60.0, "volume": 0.0, "delta": 0.374, "gamma": 0.0058, "vega": 1.1652, "theta": -0.1794, "rho": 0.4812, "theo": 16.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-10-22T11:35:39", "percent_change": 0.0, "prev_day_close": 14.9700002670288}, {"option": "QQQ261231P00736000", "bid": 41.36, "bid_size": 30.0, "ask": 41.64, "ask_size": 53.0, "iv": 0.2135, "open_interest": 122.0, "volume": 3.0, "delta": -0.6434, "gamma": 0.0061, "vega": 1.138, "theta": -0.1908, "rho": -0.6442, "theo": 41.4316, "change": -4.24, "open": 39.73, "high": 39.73, "low": 39.73, "tick": "down", "last_trade_price": 39.73, "last_trade_time": "2026-10-23T10:50:48", "percent_change": -9.64294, "prev_day_close": 43.9699993133545}, {"option": "QQQ261231C00737000", "bid": 15.49, "bid_size": 99.0, "ask": 15.63, "ask_size": 29.0, "iv": 0.212, "open_interest": 173.0, "volume": 0.0, "delta": 0.3681, "gamma": 0.0058, "vega": 1.1594, "theta": -0.1779, "rho": 0.4737, "theo": 15.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.47, "last_trade_time": "2026-10-22T10:41:11", "percent_change": 0.0, "prev_day_close": 14.585000038147}, {"option": "QQQ261231P00737000", "bid": 42.02, "bid_size": 30.0, "ask": 42.25, "ask_size": 54.0, "iv": 0.2132, "open_interest": 56.0, "volume": 3.0, "delta": -0.6499, "gamma": 0.0061, "vega": 1.1298, "theta": -0.1896, "rho": -0.646, "theo": 42.0394, "change": -3.745, "open": 40.92, "high": 40.92, "low": 40.92, "tick": "up", "last_trade_price": 40.92, "last_trade_time": "2026-10-23T11:38:05", "percent_change": -8.38464, "prev_day_close": 44.6650009155273}, {"option": "QQQ261231C00738000", "bid": 15.09, "bid_size": 104.0, "ask": 15.22, "ask_size": 112.0, "iv": 0.2113, "open_interest": 108.0, "volume": 2.0, "delta": 0.3621, "gamma": 0.0057, "vega": 1.1532, "theta": -0.1764, "rho": 0.4662, "theo": 15.2037, "change": -0.165, "open": 14.44, "high": 14.44, "low": 14.04, "tick": "down", "last_trade_price": 14.04, "last_trade_time": "2026-10-23T09:38:58", "percent_change": -1.16156, "prev_day_close": 14.2049999237061}, {"option": "QQQ261231P00738000", "bid": 42.59, "bid_size": 30.0, "ask": 42.87, "ask_size": 52.0, "iv": 0.2124, "open_interest": 96.0, "volume": 4.0, "delta": -0.6563, "gamma": 0.0061, "vega": 1.1218, "theta": -0.1884, "rho": -0.6471, "theo": 42.6544, "change": -1.235, "open": 44.0, "high": 44.0, "low": 44.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-10-23T09:56:44", "percent_change": -2.73019, "prev_day_close": 45.2350006103516}, {"option": "QQQ261231C00739000", "bid": 14.71, "bid_size": 95.0, "ask": 14.87, "ask_size": 140.0, "iv": 0.2109, "open_interest": 192.0, "volume": 1.0, "delta": 0.3562, "gamma": 0.0057, "vega": 1.1469, "theta": -0.1749, "rho": 0.4588, "theo": 14.8141, "change": -0.14, "open": 13.7, "high": 13.7, "low": 13.7, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-10-23T09:38:58", "percent_change": -1.01156, "prev_day_close": 13.8400001525879}, {"option": "QQQ261231P00739000", "bid": 43.21, "bid_size": 30.0, "ask": 43.5, "ask_size": 49.0, "iv": 0.2118, "open_interest": 137.0, "volume": 2.0, "delta": -0.6628, "gamma": 0.0061, "vega": 1.113, "theta": -0.1871, "rho": -0.6472, "theo": 43.2775, "change": -1.7, "open": 44.54, "high": 44.54, "low": 44.14, "tick": "down", "last_trade_price": 44.14, "last_trade_time": "2026-10-23T10:00:33", "percent_change": -3.70855, "prev_day_close": 45.8400001525879}, {"option": "QQQ261231C00740000", "bid": 14.33, "bid_size": 137.0, "ask": 14.48, "ask_size": 191.0, "iv": 0.2103, "open_interest": 3757.0, "volume": 42.0, "delta": 0.3502, "gamma": 0.0057, "vega": 1.1403, "theta": -0.1733, "rho": 0.4515, "theo": 14.4314, "change": 0.875, "open": 13.56, "high": 14.92, "low": 13.37, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-10-23T14:09:28", "percent_change": 6.4935, "prev_day_close": 13.4750003814697}, {"option": "QQQ261231P00740000", "bid": 43.85, "bid_size": 30.0, "ask": 44.13, "ask_size": 51.0, "iv": 0.2115, "open_interest": 4499.0, "volume": 1.0, "delta": -0.6692, "gamma": 0.0061, "vega": 1.104, "theta": -0.1858, "rho": -0.6548, "theo": 43.9083, "change": -2.085, "open": 44.47, "high": 44.47, "low": 44.47, "tick": "down", "last_trade_price": 44.47, "last_trade_time": "2026-10-23T14:05:23", "percent_change": -4.47857, "prev_day_close": 46.5550003051758}, {"option": "QQQ261231C00741000", "bid": 13.95, "bid_size": 128.0, "ask": 14.11, "ask_size": 119.0, "iv": 0.2097, "open_interest": 111.0, "volume": 0.0, "delta": 0.3443, "gamma": 0.0057, "vega": 1.1336, "theta": -0.1718, "rho": 0.4442, "theo": 14.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.44, "last_trade_time": "2026-10-19T12:12:55", "percent_change": 0.0, "prev_day_close": 13.1350002288818}, {"option": "QQQ261231P00741000", "bid": 44.46, "bid_size": 30.0, "ask": 44.77, "ask_size": 5.0, "iv": 0.2106, "open_interest": 20.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0061, "vega": 1.0925, "theta": -0.1845, "rho": -0.6548, "theo": 44.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-10-22T11:26:53", "percent_change": 0.0, "prev_day_close": 47.4650001525879}, {"option": "QQQ261231C00742000", "bid": 13.59, "bid_size": 105.0, "ask": 13.75, "ask_size": 182.0, "iv": 0.2092, "open_interest": 125.0, "volume": 2.0, "delta": 0.3384, "gamma": 0.0057, "vega": 1.1266, "theta": -0.1702, "rho": 0.4369, "theo": 13.6865, "change": 1.455, "open": 13.5, "high": 14.22, "low": 13.5, "tick": "up", "last_trade_price": 14.22, "last_trade_time": "2026-10-23T12:12:57", "percent_change": 11.3984, "prev_day_close": 12.7649998664856}, {"option": "QQQ261231P00742000", "bid": 45.12, "bid_size": 30.0, "ask": 45.41, "ask_size": 5.0, "iv": 0.2101, "open_interest": 116.0, "volume": 0.0, "delta": -0.682, "gamma": 0.0061, "vega": 1.0834, "theta": -0.1831, "rho": -0.6477, "theo": 45.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.69, "last_trade_time": "2026-10-21T15:33:05", "percent_change": 0.0, "prev_day_close": 47.8349990844727}, {"option": "QQQ261231C00743000", "bid": 13.23, "bid_size": 122.0, "ask": 13.38, "ask_size": 164.0, "iv": 0.2086, "open_interest": 85.0, "volume": 3.0, "delta": 0.3326, "gamma": 0.0056, "vega": 1.1193, "theta": -0.1685, "rho": 0.4296, "theo": 13.3244, "change": 0.735, "open": 13.17, "high": 13.17, "low": 13.17, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-10-23T09:58:34", "percent_change": 5.91073, "prev_day_close": 12.4350004196167}, {"option": "QQQ261231P00743000", "bid": 45.77, "bid_size": 30.0, "ask": 46.53, "ask_size": 30.0, "iv": 0.2116, "open_interest": 93.0, "volume": 0.0, "delta": -0.6884, "gamma": 0.0061, "vega": 1.0741, "theta": -0.1817, "rho": -0.6486, "theo": 45.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.08, "last_trade_time": "2026-10-19T11:22:28", "percent_change": 0.0, "prev_day_close": 48.5150012969971}, {"option": "QQQ261231C00744000", "bid": 12.87, "bid_size": 103.0, "ask": 13.03, "ask_size": 150.0, "iv": 0.2081, "open_interest": 149.0, "volume": 1.0, "delta": 0.3268, "gamma": 0.0056, "vega": 1.1118, "theta": -0.1669, "rho": 0.4223, "theo": 12.969, "change": 0.59, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-23T10:20:29", "percent_change": 4.87201, "prev_day_close": 12.1100001335144}, {"option": "QQQ261231P00744000", "bid": 46.44, "bid_size": 39.0, "ask": 47.13, "ask_size": 41.0, "iv": 0.2108, "open_interest": 70.0, "volume": 60.0, "delta": -0.6948, "gamma": 0.0061, "vega": 1.066, "theta": -0.1803, "rho": -0.649, "theo": 46.5128, "change": -1.87, "open": 47.4, "high": 47.4, "low": 47.4, "tick": "no_change", "last_trade_price": 47.4, "last_trade_time": "2026-10-23T10:21:59", "percent_change": -3.79541, "prev_day_close": 49.2700004577637}, {"option": "QQQ261231C00745000", "bid": 12.53, "bid_size": 156.0, "ask": 12.68, "ask_size": 167.0, "iv": 0.2076, "open_interest": 4241.0, "volume": 19.0, "delta": 0.3209, "gamma": 0.0056, "vega": 1.1039, "theta": -0.1652, "rho": 0.4149, "theo": 12.6206, "change": 0.72, "open": 11.84, "high": 13.44, "low": 11.67, "tick": "up", "last_trade_price": 12.49, "last_trade_time": "2026-10-23T14:23:45", "percent_change": 6.11725, "prev_day_close": 11.7699999809265}, {"option": "QQQ261231P00745000", "bid": 47.11, "bid_size": 30.0, "ask": 47.82, "ask_size": 30.0, "iv": 0.2104, "open_interest": 1420.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0061, "vega": 1.0579, "theta": -0.1789, "rho": -0.65, "theo": 47.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.01, "last_trade_time": "2026-10-22T14:02:04", "percent_change": 0.0, "prev_day_close": 49.9300003051758}, {"option": "QQQ261231C00746000", "bid": 12.19, "bid_size": 178.0, "ask": 12.34, "ask_size": 148.0, "iv": 0.2071, "open_interest": 133.0, "volume": 21.0, "delta": 0.3152, "gamma": 0.0056, "vega": 1.0958, "theta": -0.1635, "rho": 0.4075, "theo": 12.2791, "change": 0.965, "open": 12.79, "high": 12.79, "low": 12.37, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-10-23T13:06:22", "percent_change": 8.42427, "prev_day_close": 11.4549999237061}, {"option": "QQQ261231P00746000", "bid": 47.78, "bid_size": 30.0, "ask": 48.56, "ask_size": 30.0, "iv": 0.2102, "open_interest": 160.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.006, "vega": 1.0489, "theta": -0.1776, "rho": -0.6466, "theo": 47.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.74, "last_trade_time": "2026-10-22T14:02:05", "percent_change": 0.0, "prev_day_close": 50.6599998474121}, {"option": "QQQ261231C00747000", "bid": 11.86, "bid_size": 106.0, "ask": 12.01, "ask_size": 54.0, "iv": 0.2066, "open_interest": 89.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.0055, "vega": 1.0873, "theta": -0.1617, "rho": 0.4001, "theo": 11.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.63, "last_trade_time": "2026-10-22T12:50:44", "percent_change": 0.0, "prev_day_close": 11.1400003433228}, {"option": "QQQ261231P00747000", "bid": 48.49, "bid_size": 30.0, "ask": 49.05, "ask_size": 30.0, "iv": 0.2089, "open_interest": 75.0, "volume": 0.0, "delta": -0.714, "gamma": 0.006, "vega": 1.0374, "theta": -0.1762, "rho": -0.6426, "theo": 48.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.46, "last_trade_time": "2026-10-22T14:02:05", "percent_change": 0.0, "prev_day_close": 51.3099994659424}, {"option": "QQQ261231C00748000", "bid": 11.53, "bid_size": 195.0, "ask": 11.65, "ask_size": 104.0, "iv": 0.2059, "open_interest": 73.0, "volume": 3.0, "delta": 0.3037, "gamma": 0.0055, "vega": 1.0786, "theta": -0.16, "rho": 0.3928, "theo": 11.6167, "change": 1.08, "open": 11.7, "high": 11.91, "low": 11.7, "tick": "up", "last_trade_price": 11.91, "last_trade_time": "2026-10-23T11:52:19", "percent_change": 9.9723, "prev_day_close": 10.8299999237061}, {"option": "QQQ261231P00748000", "bid": 49.24, "bid_size": 30.0, "ask": 49.89, "ask_size": 47.0, "iv": 0.2095, "open_interest": 114.0, "volume": 46.0, "delta": -0.7203, "gamma": 0.006, "vega": 1.0248, "theta": -0.1748, "rho": -0.6425, "theo": 49.2277, "change": -1.535, "open": 50.56, "high": 50.78, "low": 50.56, "tick": "up", "last_trade_price": 50.78, "last_trade_time": "2026-10-23T10:25:50", "percent_change": -2.93415, "prev_day_close": 52.314998626709}, {"option": "QQQ261231C00749000", "bid": 11.21, "bid_size": 182.0, "ask": 11.33, "ask_size": 108.0, "iv": 0.2054, "open_interest": 28.0, "volume": 7.0, "delta": 0.298, "gamma": 0.0055, "vega": 1.0697, "theta": -0.1582, "rho": 0.3855, "theo": 11.2958, "change": 0.82, "open": 11.3, "high": 12.03, "low": 11.11, "tick": "down", "last_trade_price": 11.36, "last_trade_time": "2026-10-23T11:11:28", "percent_change": 7.77989, "prev_day_close": 10.539999961853}, {"option": "QQQ261231P00749000", "bid": 49.89, "bid_size": 10.0, "ask": 50.63, "ask_size": 30.0, "iv": 0.209, "open_interest": 93.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.006, "vega": 1.0129, "theta": -0.1734, "rho": -0.6458, "theo": 49.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.17, "last_trade_time": "2026-10-16T15:51:08", "percent_change": 0.0, "prev_day_close": 53.0399990081787}, {"option": "QQQ261231C00750000", "bid": 10.9, "bid_size": 236.0, "ask": 11.04, "ask_size": 137.0, "iv": 0.205, "open_interest": 2409.0, "volume": 129.0, "delta": 0.2924, "gamma": 0.0054, "vega": 1.0607, "theta": -0.1564, "rho": 0.3784, "theo": 10.9817, "change": 0.615, "open": 9.89, "high": 11.69, "low": 9.89, "tick": "down", "last_trade_price": 10.86, "last_trade_time": "2026-10-23T14:22:56", "percent_change": 6.00293, "prev_day_close": 10.2449998855591}, {"option": "QQQ261231P00750000", "bid": 50.62, "bid_size": 30.0, "ask": 51.12, "ask_size": 47.0, "iv": 0.2076, "open_interest": 17376.0, "volume": 170.0, "delta": -0.733, "gamma": 0.006, "vega": 1.0005, "theta": -0.172, "rho": -0.6399, "theo": 50.6316, "change": -2.515, "open": 54.58, "high": 54.58, "low": 51.02, "tick": "down", "last_trade_price": 51.02, "last_trade_time": "2026-10-23T14:22:52", "percent_change": -4.69786, "prev_day_close": 53.5349998474121}, {"option": "QQQ261231C00751000", "bid": 10.6, "bid_size": 139.0, "ask": 10.71, "ask_size": 33.0, "iv": 0.2045, "open_interest": 46.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0054, "vega": 1.0515, "theta": -0.1546, "rho": 0.3713, "theo": 10.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-10-22T15:04:53", "percent_change": 0.0, "prev_day_close": 9.96000003814697}, {"option": "QQQ261231P00751000", "bid": 51.29, "bid_size": 30.0, "ask": 51.84, "ask_size": 30.0, "iv": 0.2069, "open_interest": 93.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.006, "vega": 0.988, "theta": -0.1705, "rho": -0.645, "theo": 51.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.6, "last_trade_time": "2026-10-22T15:47:23", "percent_change": 0.0, "prev_day_close": 54.5150012969971}, {"option": "QQQ261231C00752000", "bid": 10.3, "bid_size": 155.0, "ask": 10.43, "ask_size": 140.0, "iv": 0.2041, "open_interest": 29.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0054, "vega": 1.0421, "theta": -0.1528, "rho": 0.3643, "theo": 10.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.82, "last_trade_time": "2026-10-20T15:55:26", "percent_change": 0.0, "prev_day_close": 9.68499994277954}, {"option": "QQQ261231P00752000", "bid": 52.01, "bid_size": 30.0, "ask": 52.7, "ask_size": 30.0, "iv": 0.2072, "open_interest": 21.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0059, "vega": 0.9739, "theta": -0.1689, "rho": -0.6353, "theo": 52.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.68, "last_trade_time": "2026-10-20T13:34:43", "percent_change": 0.0, "prev_day_close": 55.2549991607666}, {"option": "QQQ261231C00753000", "bid": 10.0, "bid_size": 127.0, "ask": 10.12, "ask_size": 143.0, "iv": 0.2035, "open_interest": 49.0, "volume": 5.0, "delta": 0.2757, "gamma": 0.0053, "vega": 1.0326, "theta": -0.1509, "rho": 0.3574, "theo": 10.0789, "change": 0.585, "open": 9.99, "high": 9.99, "low": 9.99, "tick": "down", "last_trade_price": 9.99, "last_trade_time": "2026-10-23T10:34:02", "percent_change": 6.2201, "prev_day_close": 9.40499973297119}, {"option": "QQQ261231P00753000", "bid": 52.76, "bid_size": 30.0, "ask": 53.52, "ask_size": 30.0, "iv": 0.2073, "open_interest": 34.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.0059, "vega": 0.9593, "theta": -0.1674, "rho": -0.6294, "theo": 52.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-10-14T11:41:14", "percent_change": 0.0, "prev_day_close": 56.0049991607666}, {"option": "QQQ261231C00754000", "bid": 9.72, "bid_size": 190.0, "ask": 9.84, "ask_size": 127.0, "iv": 0.2032, "open_interest": 38.0, "volume": 11.0, "delta": 0.2702, "gamma": 0.0053, "vega": 1.023, "theta": -0.1491, "rho": 0.3505, "theo": 9.7909, "change": 0.505, "open": 10.23, "high": 10.23, "low": 9.64, "tick": "no_change", "last_trade_price": 9.64, "last_trade_time": "2026-10-23T13:10:39", "percent_change": 5.52819, "prev_day_close": 9.13499975204468}, {"option": "QQQ261231P00754000", "bid": 53.48, "bid_size": 30.0, "ask": 54.29, "ask_size": 44.0, "iv": 0.2076, "open_interest": 68.0, "volume": 10.0, "delta": -0.7578, "gamma": 0.0059, "vega": 0.9471, "theta": -0.1659, "rho": -0.6281, "theo": 53.5335, "change": -4.77, "open": 52.0, "high": 52.0, "low": 52.0, "tick": "no_change", "last_trade_price": 52.0, "last_trade_time": "2026-10-23T11:55:44", "percent_change": -8.40233, "prev_day_close": 56.7700004577637}, {"option": "QQQ261231C00755000", "bid": 9.44, "bid_size": 195.0, "ask": 9.55, "ask_size": 127.0, "iv": 0.2027, "open_interest": 1177.0, "volume": 49.0, "delta": 0.2648, "gamma": 0.0052, "vega": 1.0131, "theta": -0.1472, "rho": 0.3436, "theo": 9.5094, "change": 0.805, "open": 8.83, "high": 9.76, "low": 8.83, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-10-23T11:49:35", "percent_change": 9.07042, "prev_day_close": 8.875}, {"option": "QQQ261231P00755000", "bid": 54.22, "bid_size": 30.0, "ask": 54.78, "ask_size": 30.0, "iv": 0.2052, "open_interest": 921.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0059, "vega": 0.9358, "theta": -0.1644, "rho": -0.6258, "theo": 54.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-10-22T14:58:48", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "QQQ261231C00756000", "bid": 9.17, "bid_size": 161.0, "ask": 9.3, "ask_size": 157.0, "iv": 0.2024, "open_interest": 245.0, "volume": 9.0, "delta": 0.2594, "gamma": 0.0052, "vega": 1.003, "theta": -0.1453, "rho": 0.3368, "theo": 9.2344, "change": 0.74, "open": 9.35, "high": 9.5, "low": 9.3, "tick": "down", "last_trade_price": 9.36, "last_trade_time": "2026-10-23T11:29:06", "percent_change": 8.58469, "prev_day_close": 8.61999988555908}, {"option": "QQQ261231P00756000", "bid": 55.0, "bid_size": 30.0, "ask": 55.78, "ask_size": 30.0, "iv": 0.2064, "open_interest": 17.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0058, "vega": 0.9243, "theta": -0.163, "rho": -0.618, "theo": 55.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.66, "last_trade_time": "2026-10-21T15:50:00", "percent_change": 0.0, "prev_day_close": 58.1149997711182}, {"option": "QQQ261231C00757000", "bid": 8.9, "bid_size": 203.0, "ask": 9.02, "ask_size": 129.0, "iv": 0.2019, "open_interest": 76.0, "volume": 5.0, "delta": 0.2541, "gamma": 0.0051, "vega": 0.9926, "theta": -0.1434, "rho": 0.3299, "theo": 8.9658, "change": 0.735, "open": 9.09, "high": 9.09, "low": 9.09, "tick": "down", "last_trade_price": 9.09, "last_trade_time": "2026-10-23T12:52:04", "percent_change": 8.79713, "prev_day_close": 8.35500001907349}, {"option": "QQQ261231P00757000", "bid": 55.76, "bid_size": 30.0, "ask": 56.46, "ask_size": 30.0, "iv": 0.2056, "open_interest": 12.0, "volume": 8.0, "delta": -0.7763, "gamma": 0.0058, "vega": 0.9112, "theta": -0.1616, "rho": -0.6122, "theo": 55.7804, "change": 0.52, "open": 59.75, "high": 59.75, "low": 59.34, "tick": "up", "last_trade_price": 59.61, "last_trade_time": "2026-10-23T09:36:11", "percent_change": 0.880017, "prev_day_close": 59.0899982452393}, {"option": "QQQ261231C00758000", "bid": 8.64, "bid_size": 204.0, "ask": 8.77, "ask_size": 135.0, "iv": 0.2015, "open_interest": 55.0, "volume": 9.0, "delta": 0.2488, "gamma": 0.0051, "vega": 0.982, "theta": -0.1415, "rho": 0.323, "theo": 8.7035, "change": 0.935, "open": 8.47, "high": 9.05, "low": 8.45, "tick": "no_change", "last_trade_price": 9.05, "last_trade_time": "2026-10-23T12:51:02", "percent_change": 11.5219, "prev_day_close": 8.11499977111816}, {"option": "QQQ261231P00758000", "bid": 56.46, "bid_size": 30.0, "ask": 57.23, "ask_size": 30.0, "iv": 0.2049, "open_interest": 16.0, "volume": 6.0, "delta": -0.7824, "gamma": 0.0058, "vega": 0.8958, "theta": -0.1602, "rho": -0.6062, "theo": 56.5446, "change": 0.43, "open": 60.0, "high": 60.31, "low": 60.0, "tick": "up", "last_trade_price": 60.31, "last_trade_time": "2026-10-23T09:36:10", "percent_change": 0.718104, "prev_day_close": 59.8799991607666}, {"option": "QQQ261231C00759000", "bid": 8.38, "bid_size": 184.0, "ask": 8.51, "ask_size": 128.0, "iv": 0.2011, "open_interest": 17.0, "volume": 11.0, "delta": 0.2436, "gamma": 0.005, "vega": 0.9712, "theta": -0.1396, "rho": 0.3163, "theo": 8.4475, "change": 0.955, "open": 7.86, "high": 8.84, "low": 7.86, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-10-23T12:46:56", "percent_change": 12.1116, "prev_day_close": 7.88499999046326}, {"option": "QQQ261231P00759000", "bid": 57.29, "bid_size": 30.0, "ask": 58.07, "ask_size": 30.0, "iv": 0.2053, "open_interest": 87.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0058, "vega": 0.8794, "theta": -0.1587, "rho": -0.6038, "theo": 57.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.67, "last_trade_time": "2026-10-20T09:40:55", "percent_change": 0.0, "prev_day_close": 60.4750003814697}, {"option": "QQQ261231C00760000", "bid": 8.13, "bid_size": 249.0, "ask": 8.25, "ask_size": 130.0, "iv": 0.2006, "open_interest": 2311.0, "volume": 244.0, "delta": 0.2385, "gamma": 0.005, "vega": 0.9603, "theta": -0.1377, "rho": 0.3096, "theo": 8.1978, "change": 0.61, "open": 7.45, "high": 8.8, "low": 7.4, "tick": "no_change", "last_trade_price": 8.27, "last_trade_time": "2026-10-23T14:02:23", "percent_change": 7.96345, "prev_day_close": 7.65999984741211}, {"option": "QQQ261231P00760000", "bid": 58.03, "bid_size": 30.0, "ask": 58.64, "ask_size": 43.0, "iv": 0.2035, "open_interest": 467.0, "volume": 23.0, "delta": -0.7944, "gamma": 0.0057, "vega": 0.8646, "theta": -0.1573, "rho": -0.5942, "theo": 58.0937, "change": -5.095, "open": 62.27, "high": 62.27, "low": 56.34, "tick": "down", "last_trade_price": 56.34, "last_trade_time": "2026-10-23T11:59:01", "percent_change": -8.29332, "prev_day_close": 61.435001373291}, {"option": "QQQ261231C00761000", "bid": 7.89, "bid_size": 185.0, "ask": 8.0, "ask_size": 48.0, "iv": 0.2002, "open_interest": 1027.0, "volume": 4.0, "delta": 0.2334, "gamma": 0.005, "vega": 0.9493, "theta": -0.1358, "rho": 0.3031, "theo": 7.9542, "change": 0.7, "open": 7.81, "high": 8.32, "low": 7.81, "tick": "down", "last_trade_price": 8.13, "last_trade_time": "2026-10-23T11:07:22", "percent_change": 9.42127, "prev_day_close": 7.42999982833862}, {"option": "QQQ261231P00761000", "bid": 58.79, "bid_size": 30.0, "ask": 59.69, "ask_size": 30.0, "iv": 0.2046, "open_interest": 19.0, "volume": 3.0, "delta": -0.8004, "gamma": 0.0057, "vega": 0.8493, "theta": -0.1558, "rho": -0.5981, "theo": 58.8791, "change": 0.73, "open": 62.67, "high": 62.82, "low": 62.67, "tick": "up", "last_trade_price": 62.82, "last_trade_time": "2026-10-23T09:36:10", "percent_change": 1.17571, "prev_day_close": 62.0900001525879}, {"option": "QQQ261231C00762000", "bid": 7.66, "bid_size": 186.0, "ask": 7.76, "ask_size": 91.0, "iv": 0.1999, "open_interest": 32.0, "volume": 3.0, "delta": 0.2283, "gamma": 0.0049, "vega": 0.9382, "theta": -0.1338, "rho": 0.2967, "theo": 7.7166, "change": 0.47, "open": 8.14, "high": 8.14, "low": 7.69, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-10-23T14:22:49", "percent_change": 6.5097, "prev_day_close": 7.22000002861023}, {"option": "QQQ261231P00762000", "bid": 59.67, "bid_size": 30.0, "ask": 60.48, "ask_size": 30.0, "iv": 0.2048, "open_interest": 5.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.0057, "vega": 0.8342, "theta": -0.1543, "rho": -0.5921, "theo": 59.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.62, "last_trade_time": "2026-10-12T13:26:08", "percent_change": 0.0, "prev_day_close": 62.9050006866455}, {"option": "QQQ261231C00763000", "bid": 7.43, "bid_size": 208.0, "ask": 7.53, "ask_size": 108.0, "iv": 0.1995, "open_interest": 23.0, "volume": 1.0, "delta": 0.2233, "gamma": 0.0048, "vega": 0.9272, "theta": -0.1319, "rho": 0.2903, "theo": 7.4849, "change": 0.59, "open": 7.57, "high": 7.57, "low": 7.57, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-10-23T11:09:44", "percent_change": 8.45272, "prev_day_close": 6.98000001907349}, {"option": "QQQ261231P00763000", "bid": 60.41, "bid_size": 30.0, "ask": 61.08, "ask_size": 44.0, "iv": 0.2032, "open_interest": 9.0, "volume": 1.0, "delta": -0.8119, "gamma": 0.0056, "vega": 0.8172, "theta": -0.1527, "rho": -0.577, "theo": 60.4708, "change": -4.46, "open": 59.26, "high": 59.26, "low": 59.26, "tick": "up", "last_trade_price": 59.26, "last_trade_time": "2026-10-23T10:46:07", "percent_change": -6.99937, "prev_day_close": 63.7199993133545}, {"option": "QQQ261231C00764000", "bid": 7.2, "bid_size": 210.0, "ask": 7.31, "ask_size": 130.0, "iv": 0.1992, "open_interest": 63.0, "volume": 55.0, "delta": 0.2184, "gamma": 0.0048, "vega": 0.916, "theta": -0.13, "rho": 0.2841, "theo": 7.259, "change": 0.49, "open": 7.28, "high": 7.65, "low": 7.06, "tick": "up", "last_trade_price": 7.26, "last_trade_time": "2026-10-23T11:10:26", "percent_change": 7.23781, "prev_day_close": 6.76999998092651}, {"option": "QQQ261231P00764000", "bid": 61.23, "bid_size": 30.0, "ask": 62.0, "ask_size": 30.0, "iv": 0.2035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0056, "vega": 0.7998, "theta": -0.1513, "rho": -0.571, "theo": 61.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.545000076294}, {"option": "QQQ261231C00765000", "bid": 6.98, "bid_size": 269.0, "ask": 7.08, "ask_size": 241.0, "iv": 0.1987, "open_interest": 2297.0, "volume": 81.0, "delta": 0.2136, "gamma": 0.0047, "vega": 0.9048, "theta": -0.128, "rho": 0.2779, "theo": 7.0388, "change": 0.48, "open": 6.84, "high": 7.42, "low": 6.78, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-10-23T14:17:59", "percent_change": 7.30594, "prev_day_close": 6.5699999332428}, {"option": "QQQ261231P00765000", "bid": 62.04, "bid_size": 30.0, "ask": 62.84, "ask_size": 30.0, "iv": 0.2034, "open_interest": 1904.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.0056, "vega": 0.7847, "theta": -0.15, "rho": -0.5671, "theo": 62.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.19, "last_trade_time": "2026-10-22T15:00:26", "percent_change": 0.0, "prev_day_close": 65.4000015258789}, {"option": "QQQ261231C00766000", "bid": 6.77, "bid_size": 228.0, "ask": 6.87, "ask_size": 166.0, "iv": 0.1984, "open_interest": 18.0, "volume": 11.0, "delta": 0.2088, "gamma": 0.0047, "vega": 0.8935, "theta": -0.1261, "rho": 0.2718, "theo": 6.8242, "change": 0.905, "open": 6.77, "high": 7.32, "low": 6.77, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-10-23T10:55:36", "percent_change": 14.1961, "prev_day_close": 6.375}, {"option": "QQQ261231P00766000", "bid": 62.89, "bid_size": 30.0, "ask": 63.76, "ask_size": 30.0, "iv": 0.204, "open_interest": 23.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.0055, "vega": 0.7694, "theta": -0.1488, "rho": -0.5463, "theo": 62.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.02, "last_trade_time": "2026-10-07T10:04:08", "percent_change": 0.0, "prev_day_close": 66.2100028991699}, {"option": "QQQ261231C00767000", "bid": 6.56, "bid_size": 234.0, "ask": 6.66, "ask_size": 49.0, "iv": 0.1981, "open_interest": 19.0, "volume": 32.0, "delta": 0.2041, "gamma": 0.0046, "vega": 0.882, "theta": -0.1242, "rho": 0.2657, "theo": 6.6154, "change": 0.825, "open": 6.28, "high": 7.13, "low": 6.12, "tick": "no_change", "last_trade_price": 7.01, "last_trade_time": "2026-10-23T10:55:36", "percent_change": 13.3387, "prev_day_close": 6.18499994277954}, {"option": "QQQ261231P00767000", "bid": 63.7, "bid_size": 30.0, "ask": 64.59, "ask_size": 30.0, "iv": 0.2037, "open_interest": 10.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0055, "vega": 0.7531, "theta": -0.1476, "rho": -0.5413, "theo": 63.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-10-09T11:24:35", "percent_change": 0.0, "prev_day_close": 67.0550003051758}, {"option": "QQQ261231C00768000", "bid": 6.36, "bid_size": 271.0, "ask": 6.48, "ask_size": 180.0, "iv": 0.1979, "open_interest": 22.0, "volume": 113.0, "delta": 0.1994, "gamma": 0.0046, "vega": 0.8704, "theta": -0.1222, "rho": 0.2596, "theo": 6.412, "change": 0.94, "open": 6.02, "high": 6.92, "low": 6.02, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-10-23T10:52:40", "percent_change": 15.7191, "prev_day_close": 5.98000001907349}, {"option": "QQQ261231P00768000", "bid": 64.49, "bid_size": 30.0, "ask": 65.47, "ask_size": 30.0, "iv": 0.2036, "open_interest": 31.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.0055, "vega": 0.7364, "theta": -0.1462, "rho": -0.5293, "theo": 64.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.81, "last_trade_time": "2026-10-08T12:17:16", "percent_change": 0.0, "prev_day_close": 67.8950004577637}, {"option": "QQQ261231C00769000", "bid": 6.16, "bid_size": 266.0, "ask": 6.26, "ask_size": 212.0, "iv": 0.1975, "open_interest": 39.0, "volume": 80.0, "delta": 0.1948, "gamma": 0.0045, "vega": 0.8586, "theta": -0.1203, "rho": 0.2536, "theo": 6.2143, "change": 0.87, "open": 5.87, "high": 6.69, "low": 5.85, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-10-23T10:52:40", "percent_change": 15.0, "prev_day_close": 5.79999995231628}, {"option": "QQQ261231P00769000", "bid": 65.35, "bid_size": 30.0, "ask": 65.98, "ask_size": 30.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0054, "vega": 0.7179, "theta": -0.1448, "rho": -0.5203, "theo": 65.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.754997253418}, {"option": "QQQ261231C00770000", "bid": 5.97, "bid_size": 293.0, "ask": 6.08, "ask_size": 146.0, "iv": 0.1973, "open_interest": 2394.0, "volume": 157.0, "delta": 0.1903, "gamma": 0.0045, "vega": 0.8467, "theta": -0.1184, "rho": 0.2477, "theo": 6.0219, "change": 0.43, "open": 5.71, "high": 6.5, "low": 5.71, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-23T13:00:14", "percent_change": 7.65124, "prev_day_close": 5.62000012397766}, {"option": "QQQ261231P00770000", "bid": 66.16, "bid_size": 41.0, "ask": 67.12, "ask_size": 40.0, "iv": 0.2029, "open_interest": 1710.0, "volume": 8.0, "delta": -0.852, "gamma": 0.0054, "vega": 0.6998, "theta": -0.1433, "rho": -0.5103, "theo": 66.2517, "change": -1.99, "open": 67.41, "high": 67.62, "low": 67.28, "tick": "up", "last_trade_price": 67.62, "last_trade_time": "2026-10-23T10:11:21", "percent_change": -2.85879, "prev_day_close": 69.6100006103516}, {"option": "QQQ261231C00771000", "bid": 5.78, "bid_size": 289.0, "ask": 5.88, "ask_size": 130.0, "iv": 0.1969, "open_interest": 183.0, "volume": 147.0, "delta": 0.1859, "gamma": 0.0044, "vega": 0.8348, "theta": -0.1164, "rho": 0.2419, "theo": 5.8348, "change": 0.665, "open": 5.74, "high": 6.27, "low": 5.55, "tick": "no_change", "last_trade_price": 6.12, "last_trade_time": "2026-10-23T12:12:20", "percent_change": 12.1906, "prev_day_close": 5.45500016212463}, {"option": "QQQ261231P00771000", "bid": 67.04, "bid_size": 30.0, "ask": 67.86, "ask_size": 30.0, "iv": 0.2021, "open_interest": 56.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0054, "vega": 0.6824, "theta": -0.1417, "rho": -0.5108, "theo": 67.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.93, "last_trade_time": "2026-10-08T12:17:46", "percent_change": 0.0, "prev_day_close": 70.4799995422363}, {"option": "QQQ261231C00772000", "bid": 5.6, "bid_size": 296.0, "ask": 5.69, "ask_size": 162.0, "iv": 0.1966, "open_interest": 36.0, "volume": 4.0, "delta": 0.1815, "gamma": 0.0044, "vega": 0.8229, "theta": -0.1145, "rho": 0.2362, "theo": 5.653, "change": 0.2, "open": 5.48, "high": 5.48, "low": 5.48, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-10-23T09:48:22", "percent_change": 3.78788, "prev_day_close": 5.27999997138977}, {"option": "QQQ261231P00772000", "bid": 67.9, "bid_size": 30.0, "ask": 68.44, "ask_size": 30.0, "iv": 0.1999, "open_interest": 151.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0053, "vega": 0.6667, "theta": -0.1401, "rho": -0.5087, "theo": 67.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.39, "last_trade_time": "2026-09-30T15:07:04", "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "QQQ261231C00773000", "bid": 5.43, "bid_size": 172.0, "ask": 5.53, "ask_size": 58.0, "iv": 0.1964, "open_interest": 213.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0043, "vega": 0.811, "theta": -0.1126, "rho": 0.2307, "theo": 5.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-10-22T12:20:24", "percent_change": 0.0, "prev_day_close": 5.11500000953674}, {"option": "QQQ261231P00773000", "bid": 68.75, "bid_size": 30.0, "ask": 69.49, "ask_size": 30.0, "iv": 0.2011, "open_interest": 192.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0052, "vega": 0.6503, "theta": -0.1384, "rho": -0.4911, "theo": 68.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.29, "last_trade_time": "2026-10-19T10:39:05", "percent_change": 0.0, "prev_day_close": 72.2250022888184}, {"option": "QQQ261231C00774000", "bid": 5.25, "bid_size": 300.0, "ask": 5.35, "ask_size": 132.0, "iv": 0.1961, "open_interest": 46.0, "volume": 7.0, "delta": 0.1729, "gamma": 0.0042, "vega": 0.7992, "theta": -0.1107, "rho": 0.2253, "theo": 5.3043, "change": 0.405, "open": 5.61, "high": 5.61, "low": 5.36, "tick": "down", "last_trade_price": 5.36, "last_trade_time": "2026-10-23T12:55:50", "percent_change": 8.17356, "prev_day_close": 4.95499992370606}, {"option": "QQQ261231P00774000", "bid": 68.37, "bid_size": 48.0, "ask": 70.41, "ask_size": 30.0, "iv": 0.1908, "open_interest": 1.0, "volume": 0.0, "delta": -0.8731, "gamma": 0.0052, "vega": 0.6312, "theta": -0.1368, "rho": -0.4696, "theo": 69.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-09-30T12:35:38", "percent_change": 0.0, "prev_day_close": 73.1100006103516}, {"option": "QQQ261231C00775000", "bid": 5.09, "bid_size": 278.0, "ask": 5.17, "ask_size": 39.0, "iv": 0.1958, "open_interest": 1168.0, "volume": 7.0, "delta": 0.1688, "gamma": 0.0042, "vega": 0.7875, "theta": -0.1088, "rho": 0.22, "theo": 5.1372, "change": 0.315, "open": 5.0, "high": 5.21, "low": 5.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-10-23T14:13:27", "percent_change": 6.55567, "prev_day_close": 4.8050000667572}, {"option": "QQQ261231P00775000", "bid": 70.5, "bid_size": 30.0, "ask": 71.19, "ask_size": 30.0, "iv": 0.2006, "open_interest": 663.0, "volume": 1.0, "delta": -0.8783, "gamma": 0.0052, "vega": 0.6122, "theta": -0.1353, "rho": -0.4546, "theo": 70.568, "change": -5.195, "open": 68.68, "high": 68.68, "low": 68.68, "tick": "down", "last_trade_price": 68.68, "last_trade_time": "2026-10-23T11:01:54", "percent_change": -7.03215, "prev_day_close": 73.875}, {"option": "QQQ261231C00776000", "bid": 4.93, "bid_size": 268.0, "ask": 5.01, "ask_size": 30.0, "iv": 0.1956, "open_interest": 53.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0041, "vega": 0.7758, "theta": -0.107, "rho": 0.2148, "theo": 4.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.07, "last_trade_time": "2026-10-22T13:46:38", "percent_change": 0.0, "prev_day_close": 4.64499998092651}, {"option": "QQQ261231P00776000", "bid": 71.38, "bid_size": 30.0, "ask": 72.21, "ask_size": 30.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.0051, "vega": 0.5931, "theta": -0.1344, "rho": -0.4212, "theo": 71.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.02, "last_trade_time": "2026-10-08T12:21:00", "percent_change": 0.0, "prev_day_close": 74.8950004577637}, {"option": "QQQ261231C00777000", "bid": 4.77, "bid_size": 260.0, "ask": 4.86, "ask_size": 243.0, "iv": 0.1954, "open_interest": 91.0, "volume": 5.0, "delta": 0.1607, "gamma": 0.004, "vega": 0.7641, "theta": -0.1051, "rho": 0.2096, "theo": 4.8174, "change": 0.355, "open": 4.69, "high": 5.09, "low": 4.69, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-10-23T14:02:13", "percent_change": 7.88013, "prev_day_close": 4.50500011444092}, {"option": "QQQ261231P00777000", "bid": 71.0, "bid_size": 48.0, "ask": 73.24, "ask_size": 30.0, "iv": 0.1911, "open_interest": 127.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.005, "vega": 0.5708, "theta": -0.1334, "rho": -0.4148, "theo": 72.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.23, "last_trade_time": "2026-10-06T15:39:06", "percent_change": 0.0, "prev_day_close": 75.7799987792969}, {"option": "QQQ261231C00778000", "bid": 4.62, "bid_size": 219.0, "ask": 4.7, "ask_size": 66.0, "iv": 0.1951, "open_interest": 36.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.004, "vega": 0.7523, "theta": -0.1033, "rho": 0.2044, "theo": 4.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.64, "last_trade_time": "2026-10-22T10:05:35", "percent_change": 0.0, "prev_day_close": 4.36500000953674}, {"option": "QQQ261231P00778000", "bid": 71.89, "bid_size": 48.0, "ask": 73.99, "ask_size": 30.0, "iv": 0.1892, "open_interest": 1.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.005, "vega": 0.5501, "theta": -0.1322, "rho": -0.4065, "theo": 73.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.72, "last_trade_time": "2026-10-09T13:32:27", "percent_change": 0.0, "prev_day_close": 76.689998626709}, {"option": "QQQ261231C00779000", "bid": 4.47, "bid_size": 298.0, "ask": 4.57, "ask_size": 134.0, "iv": 0.195, "open_interest": 29.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0039, "vega": 0.7405, "theta": -0.1014, "rho": 0.1994, "theo": 4.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.49, "last_trade_time": "2026-10-21T14:00:46", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "QQQ261231P00779000", "bid": 74.04, "bid_size": 30.0, "ask": 74.87, "ask_size": 30.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0049, "vega": 0.5306, "theta": -0.1308, "rho": -0.3985, "theo": 74.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5849990844726}, {"option": "QQQ261231C00780000", "bid": 4.32, "bid_size": 358.0, "ask": 4.41, "ask_size": 252.0, "iv": 0.1947, "open_interest": 3036.0, "volume": 36.0, "delta": 0.1491, "gamma": 0.0039, "vega": 0.7286, "theta": -0.0996, "rho": 0.1944, "theo": 4.372, "change": 0.17, "open": 4.22, "high": 4.65, "low": 4.22, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-10-23T13:38:24", "percent_change": 4.15648, "prev_day_close": 4.09000015258789}, {"option": "QQQ261231P00780000", "bid": 73.68, "bid_size": 30.0, "ask": 75.77, "ask_size": 8.0, "iv": 0.1885, "open_interest": 628.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0049, "vega": 0.5111, "theta": -0.1293, "rho": -0.3886, "theo": 75.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.07, "last_trade_time": "2026-10-22T10:45:14", "percent_change": 0.0, "prev_day_close": 78.5050010681152}, {"option": "QQQ261231C00781000", "bid": 4.19, "bid_size": 242.0, "ask": 4.26, "ask_size": 30.0, "iv": 0.1945, "open_interest": 168.0, "volume": 0.0, "delta": 0.1453, "gamma": 0.0038, "vega": 0.7167, "theta": -0.0978, "rho": 0.1894, "theo": 4.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-10-21T10:38:00", "percent_change": 0.0, "prev_day_close": 3.96000003814697}, {"option": "QQQ261231P00781000", "bid": 74.59, "bid_size": 48.0, "ask": 76.67, "ask_size": 8.0, "iv": 0.188, "open_interest": 10.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0048, "vega": 0.4932, "theta": -0.1276, "rho": -0.3776, "theo": 75.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.14, "last_trade_time": "2026-09-24T16:10:40", "percent_change": 0.0, "prev_day_close": 79.4150009155274}, {"option": "QQQ261231C00782000", "bid": 4.05, "bid_size": 344.0, "ask": 4.13, "ask_size": 30.0, "iv": 0.1943, "open_interest": 96.0, "volume": 2.0, "delta": 0.1417, "gamma": 0.0037, "vega": 0.7048, "theta": -0.096, "rho": 0.1847, "theo": 4.097, "change": 0.485, "open": 3.97, "high": 4.32, "low": 3.97, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-10-23T12:13:56", "percent_change": 12.6467, "prev_day_close": 3.83500003814697}, {"option": "QQQ261231P00782000", "bid": 76.61, "bid_size": 8.0, "ask": 77.58, "ask_size": 8.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0047, "vega": 0.4776, "theta": -0.1258, "rho": -0.3776, "theo": 76.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3400001525879}, {"option": "QQQ261231C00783000", "bid": 3.92, "bid_size": 324.0, "ask": 3.99, "ask_size": 30.0, "iv": 0.194, "open_interest": 15.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0037, "vega": 0.6931, "theta": -0.0943, "rho": 0.18, "theo": 3.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.84, "last_trade_time": "2026-10-22T15:51:14", "percent_change": 0.0, "prev_day_close": 3.71000003814697}, {"option": "QQQ261231P00783000", "bid": 77.5, "bid_size": 30.0, "ask": 78.22, "ask_size": 30.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0046, "vega": 0.4637, "theta": -0.124, "rho": -0.3714, "theo": 77.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-10-09T09:44:38", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "QQQ261231C00784000", "bid": 3.79, "bid_size": 335.0, "ask": 3.87, "ask_size": 274.0, "iv": 0.1939, "open_interest": 146.0, "volume": 6.0, "delta": 0.1346, "gamma": 0.0036, "vega": 0.6814, "theta": -0.0925, "rho": 0.1755, "theo": 3.8385, "change": 0.225, "open": 3.7, "high": 3.84, "low": 3.62, "tick": "no_change", "last_trade_price": 3.83, "last_trade_time": "2026-10-23T09:56:47", "percent_change": 6.24133, "prev_day_close": 3.60500001907349}, {"option": "QQQ261231P00784000", "bid": 78.52, "bid_size": 30.0, "ask": 79.22, "ask_size": 30.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0046, "vega": 0.4491, "theta": -0.1221, "rho": -0.3329, "theo": 78.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0550003051758}, {"option": "QQQ261231C00785000", "bid": 3.67, "bid_size": 301.0, "ask": 3.74, "ask_size": 246.0, "iv": 0.1937, "open_interest": 1176.0, "volume": 8.0, "delta": 0.1312, "gamma": 0.0036, "vega": 0.6699, "theta": -0.0908, "rho": 0.1711, "theo": 3.7152, "change": 0.42, "open": 3.71, "high": 3.98, "low": 3.65, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-23T12:46:46", "percent_change": 12.069, "prev_day_close": 3.48000001907349}, {"option": "QQQ261231P00785000", "bid": 78.22, "bid_size": 48.0, "ask": 80.37, "ask_size": 30.0, "iv": 0.1835, "open_interest": 114.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0045, "vega": 0.4298, "theta": -0.1195, "rho": -0.3133, "theo": 79.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-10-16T15:41:38", "percent_change": 0.0, "prev_day_close": 83.1100006103516}, {"option": "QQQ261231C00786000", "bid": 3.55, "bid_size": 304.0, "ask": 3.62, "ask_size": 30.0, "iv": 0.1936, "open_interest": 100.0, "volume": 9.0, "delta": 0.1278, "gamma": 0.0035, "vega": 0.6586, "theta": -0.0891, "rho": 0.1668, "theo": 3.5956, "change": 0.325, "open": 3.64, "high": 3.69, "low": 3.64, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-10-23T11:19:29", "percent_change": 9.65825, "prev_day_close": 3.36500000953674}, {"option": "QQQ261231P00786000", "bid": 79.17, "bid_size": 48.0, "ask": 81.13, "ask_size": 30.0, "iv": 0.1795, "open_interest": 1.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0044, "vega": 0.4102, "theta": -0.1166, "rho": -0.2833, "theo": 80.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.16, "last_trade_time": "2026-10-19T15:18:18", "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "QQQ261231C00787000", "bid": 3.44, "bid_size": 270.0, "ask": 3.51, "ask_size": 225.0, "iv": 0.1935, "open_interest": 74.0, "volume": 3.0, "delta": 0.1245, "gamma": 0.0034, "vega": 0.6473, "theta": -0.0874, "rho": 0.1626, "theo": 3.4797, "change": 0.36, "open": 3.62, "high": 3.62, "low": 3.62, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-10-23T12:20:35", "percent_change": 11.0429, "prev_day_close": 3.25999999046326}, {"option": "QQQ261231P00787000", "bid": 80.1, "bid_size": 48.0, "ask": 83.39, "ask_size": 30.0, "iv": 0.2004, "open_interest": 2.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0042, "vega": 0.3868, "theta": -0.1134, "rho": -0.2482, "theo": 81.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.59, "last_trade_time": "2026-10-19T15:47:36", "percent_change": 0.0, "prev_day_close": 84.7350006103516}, {"option": "QQQ261231C00788000", "bid": 3.32, "bid_size": 340.0, "ask": 3.39, "ask_size": 30.0, "iv": 0.1933, "open_interest": 14.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.0034, "vega": 0.6362, "theta": -0.0857, "rho": 0.1584, "theo": 3.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-21T12:11:57", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "QQQ261231P00788000", "bid": 81.03, "bid_size": 48.0, "ask": 84.37, "ask_size": 30.0, "iv": 0.201, "open_interest": 6.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0041, "vega": 0.3614, "theta": -0.1099, "rho": -0.2451, "theo": 82.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.76, "last_trade_time": "2026-10-19T15:49:10", "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "QQQ261231C00789000", "bid": 3.22, "bid_size": 275.0, "ask": 3.28, "ask_size": 214.0, "iv": 0.1932, "open_interest": 6.0, "volume": 10.0, "delta": 0.1182, "gamma": 0.0033, "vega": 0.625, "theta": -0.084, "rho": 0.1543, "theo": 3.2586, "change": 0.32, "open": 3.45, "high": 3.45, "low": 3.39, "tick": "no_change", "last_trade_price": 3.39, "last_trade_time": "2026-10-23T11:52:42", "percent_change": 10.4235, "prev_day_close": 3.07000005245209}, {"option": "QQQ261231P00789000", "bid": 81.98, "bid_size": 48.0, "ask": 85.29, "ask_size": 30.0, "iv": 0.201, "open_interest": 2.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.004, "vega": 0.3375, "theta": -0.1064, "rho": -0.2381, "theo": 83.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.36, "last_trade_time": "2026-10-12T10:45:13", "percent_change": 0.0, "prev_day_close": 86.5650024414062}, {"option": "QQQ261231C00790000", "bid": 3.11, "bid_size": 307.0, "ask": 3.17, "ask_size": 30.0, "iv": 0.193, "open_interest": 1563.0, "volume": 101.0, "delta": 0.1151, "gamma": 0.0032, "vega": 0.614, "theta": -0.0824, "rho": 0.1502, "theo": 3.1533, "change": 0.29, "open": 2.92, "high": 3.36, "low": 2.92, "tick": "no_change", "last_trade_price": 3.26, "last_trade_time": "2026-10-23T12:30:55", "percent_change": 9.76431, "prev_day_close": 2.97000002861023}, {"option": "QQQ261231P00790000", "bid": 82.89, "bid_size": 48.0, "ask": 86.24, "ask_size": 30.0, "iv": 0.2007, "open_interest": 116.0, "volume": 1.0, "delta": -0.9459, "gamma": 0.0038, "vega": 0.3169, "theta": -0.1031, "rho": -0.2314, "theo": 84.3402, "change": -2.48, "open": 85.07, "high": 85.07, "low": 85.07, "tick": "up", "last_trade_price": 85.07, "last_trade_time": "2026-10-23T09:59:29", "percent_change": -2.83267, "prev_day_close": 87.5499992370606}, {"option": "QQQ261231C00791000", "bid": 3.01, "bid_size": 289.0, "ask": 3.09, "ask_size": 170.0, "iv": 0.1931, "open_interest": 48.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0032, "vega": 0.6029, "theta": -0.0808, "rho": 0.1462, "theo": 3.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.79, "last_trade_time": "2026-10-16T11:49:43", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "QQQ261231P00791000", "bid": 83.85, "bid_size": 48.0, "ask": 87.2, "ask_size": 30.0, "iv": 0.2012, "open_interest": 6.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0037, "vega": 0.2982, "theta": -0.0996, "rho": -0.2234, "theo": 85.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.07, "last_trade_time": "2026-10-16T15:51:44", "percent_change": 0.0, "prev_day_close": 88.6450004577637}, {"option": "QQQ261231C00792000", "bid": 2.91, "bid_size": 317.0, "ask": 2.98, "ask_size": 81.0, "iv": 0.193, "open_interest": 50.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0031, "vega": 0.5919, "theta": -0.0792, "rho": 0.1424, "theo": 2.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-10-21T12:59:06", "percent_change": 0.0, "prev_day_close": 2.76499998569489}, {"option": "QQQ261231P00792000", "bid": 84.78, "bid_size": 48.0, "ask": 88.16, "ask_size": 30.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0036, "vega": 0.2822, "theta": -0.0962, "rho": -0.2168, "theo": 86.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6049995422363}, {"option": "QQQ261231C00793000", "bid": 2.82, "bid_size": 251.0, "ask": 2.88, "ask_size": 30.0, "iv": 0.1929, "open_interest": 3.0, "volume": 1.0, "delta": 0.1062, "gamma": 0.0031, "vega": 0.5809, "theta": -0.0776, "rho": 0.1386, "theo": 2.8573, "change": 0.135, "open": 2.81, "high": 2.81, "low": 2.81, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-10-23T10:24:08", "percent_change": 5.04673, "prev_day_close": 2.67500007152557}, {"option": "QQQ261231P00793000", "bid": 85.75, "bid_size": 48.0, "ask": 89.1, "ask_size": 30.0, "iv": 0.2011, "open_interest": 4.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0035, "vega": 0.2712, "theta": -0.0928, "rho": -0.2167, "theo": 87.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.28, "last_trade_time": "2026-10-16T14:47:52", "percent_change": 0.0, "prev_day_close": 90.5900001525879}, {"option": "QQQ261231C00794000", "bid": 2.73, "bid_size": 194.0, "ask": 2.79, "ask_size": 81.0, "iv": 0.1928, "open_interest": 52.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.003, "vega": 0.5701, "theta": -0.0761, "rho": 0.1349, "theo": 2.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-10-22T13:53:36", "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "QQQ261231P00794000", "bid": 86.7, "bid_size": 48.0, "ask": 90.17, "ask_size": 30.0, "iv": 0.2031, "open_interest": 6.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0034, "vega": 0.2617, "theta": -0.0895, "rho": -0.2139, "theo": 88.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.98, "last_trade_time": "2026-10-22T15:57:44", "percent_change": 0.0, "prev_day_close": 91.3899993896484}, {"option": "QQQ261231C00795000", "bid": 2.64, "bid_size": 276.0, "ask": 2.7, "ask_size": 128.0, "iv": 0.1928, "open_interest": 950.0, "volume": 7.0, "delta": 0.1007, "gamma": 0.003, "vega": 0.5594, "theta": -0.0746, "rho": 0.1313, "theo": 2.6755, "change": 0.17, "open": 2.69, "high": 2.69, "low": 2.67, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-10-23T13:09:13", "percent_change": 6.77291, "prev_day_close": 2.50999999046326}, {"option": "QQQ261231P00795000", "bid": 87.66, "bid_size": 48.0, "ask": 90.99, "ask_size": 30.0, "iv": 0.2007, "open_interest": 111.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0032, "vega": 0.2522, "theta": -0.0863, "rho": -0.1837, "theo": 89.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.17, "last_trade_time": "2026-10-22T14:47:33", "percent_change": 0.0, "prev_day_close": 92.3349990844726}, {"option": "QQQ261231C00796000", "bid": 2.55, "bid_size": 282.0, "ask": 2.61, "ask_size": 30.0, "iv": 0.1926, "open_interest": 32.0, "volume": 300.0, "delta": 0.098, "gamma": 0.0029, "vega": 0.5489, "theta": -0.0731, "rho": 0.1279, "theo": 2.5889, "change": 0.345, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "no_change", "last_trade_price": 2.78, "last_trade_time": "2026-10-23T10:40:52", "percent_change": 14.1684, "prev_day_close": 2.43500006198883}, {"option": "QQQ261231P00796000", "bid": 88.65, "bid_size": 30.0, "ask": 91.98, "ask_size": 30.0, "iv": 0.2019, "open_interest": 1.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0031, "vega": 0.239, "theta": -0.0826, "rho": -0.1666, "theo": 90.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.58, "last_trade_time": "2026-10-22T14:44:13", "percent_change": 0.0, "prev_day_close": 93.3999977111816}, {"option": "QQQ261231C00797000", "bid": 2.47, "bid_size": 239.0, "ask": 2.53, "ask_size": 81.0, "iv": 0.1927, "open_interest": 19.0, "volume": 300.0, "delta": 0.0954, "gamma": 0.0028, "vega": 0.5386, "theta": -0.0716, "rho": 0.1245, "theo": 2.5051, "change": 0.315, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-10-23T10:40:52", "percent_change": 13.3758, "prev_day_close": 2.35500001907349}, {"option": "QQQ261231P00797000", "bid": 89.59, "bid_size": 48.0, "ask": 92.97, "ask_size": 30.0, "iv": 0.2022, "open_interest": 13.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.003, "vega": 0.2245, "theta": -0.0785, "rho": -0.1332, "theo": 91.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.58, "last_trade_time": "2026-10-22T14:41:24", "percent_change": 0.0, "prev_day_close": 94.4599990844726}, {"option": "QQQ261231C00798000", "bid": 2.39, "bid_size": 230.0, "ask": 2.45, "ask_size": 81.0, "iv": 0.1926, "open_interest": 21.0, "volume": 1.0, "delta": 0.0929, "gamma": 0.0028, "vega": 0.5284, "theta": -0.0701, "rho": 0.1212, "theo": 2.424, "change": 0.155, "open": 2.43, "high": 2.43, "low": 2.43, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-10-23T14:33:06", "percent_change": 6.81319, "prev_day_close": 2.27499997615814}, {"option": "QQQ261231P00798000", "bid": 90.56, "bid_size": 48.0, "ask": 93.93, "ask_size": 30.0, "iv": 0.2023, "open_interest": 3.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0028, "vega": 0.2072, "theta": -0.0733, "rho": -0.0956, "theo": 92.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.65, "last_trade_time": "2026-10-22T14:19:42", "percent_change": 0.0, "prev_day_close": 95.375}, {"option": "QQQ261231C00799000", "bid": 2.31, "bid_size": 253.0, "ask": 2.37, "ask_size": 96.0, "iv": 0.1926, "open_interest": 61.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0027, "vega": 0.5184, "theta": -0.0687, "rho": 0.118, "theo": 2.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-22T13:53:05", "percent_change": 0.0, "prev_day_close": 2.20500004291534}, {"option": "QQQ261231P00799000", "bid": 91.52, "bid_size": 48.0, "ask": 94.92, "ask_size": 30.0, "iv": 0.2028, "open_interest": 12.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0026, "vega": 0.1863, "theta": -0.0678, "rho": -0.0936, "theo": 93.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.87, "last_trade_time": "2026-10-19T11:02:56", "percent_change": 0.0, "prev_day_close": 96.4549980163574}, {"option": "QQQ261231C00800000", "bid": 2.24, "bid_size": 289.0, "ask": 2.3, "ask_size": 278.0, "iv": 0.1927, "open_interest": 13662.0, "volume": 103.0, "delta": 0.0879, "gamma": 0.0027, "vega": 0.5086, "theta": -0.0673, "rho": 0.1148, "theo": 2.2696, "change": 0.125, "open": 2.14, "high": 2.4, "low": 2.14, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-10-23T13:48:28", "percent_change": 5.82751, "prev_day_close": 2.14499998092651}, {"option": "QQQ261231P00800000", "bid": 92.5, "bid_size": 48.0, "ask": 95.87, "ask_size": 30.0, "iv": 0.2029, "open_interest": 54.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0025, "vega": 0.1663, "theta": -0.0624, "rho": -0.0925, "theo": 94.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-10-22T13:02:25", "percent_change": 0.0, "prev_day_close": 97.2899971008301}, {"option": "QQQ261231C00801000", "bid": 2.16, "bid_size": 319.0, "ask": 2.22, "ask_size": 189.0, "iv": 0.1925, "open_interest": 164.0, "volume": 3.0, "delta": 0.0856, "gamma": 0.0026, "vega": 0.4988, "theta": -0.0659, "rho": 0.1117, "theo": 2.1961, "change": 0.225, "open": 2.27, "high": 2.29, "low": 2.2, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-10-23T12:19:47", "percent_change": 10.8959, "prev_day_close": 2.06499993801117}, {"option": "QQQ261231P00801000", "bid": 93.48, "bid_size": 48.0, "ask": 96.85, "ask_size": 30.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0023, "vega": 0.1473, "theta": -0.0573, "rho": -0.0893, "theo": 94.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.67, "last_trade_time": "2026-10-08T15:41:00", "percent_change": 0.0, "prev_day_close": 98.4499969482422}, {"option": "QQQ261231C00802000", "bid": 2.09, "bid_size": 266.0, "ask": 2.15, "ask_size": 81.0, "iv": 0.1925, "open_interest": 191.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0026, "vega": 0.4891, "theta": -0.0645, "rho": 0.1087, "theo": 2.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-10-22T13:52:42", "percent_change": 0.0, "prev_day_close": 1.99500000476837}, {"option": "QQQ261231P00802000", "bid": 94.45, "bid_size": 48.0, "ask": 97.91, "ask_size": 30.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0022, "vega": 0.1314, "theta": -0.0525, "rho": -0.0836, "theo": 95.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.81, "last_trade_time": "2026-10-12T15:32:01", "percent_change": 0.0, "prev_day_close": 99.4299964904785}, {"option": "QQQ261231C00803000", "bid": 2.03, "bid_size": 176.0, "ask": 2.09, "ask_size": 188.0, "iv": 0.1927, "open_interest": 125.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0025, "vega": 0.4795, "theta": -0.0632, "rho": 0.1057, "theo": 2.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-10-22T13:52:42", "percent_change": 0.0, "prev_day_close": 1.93500000238419}, {"option": "QQQ261231P00803000", "bid": 95.44, "bid_size": 48.0, "ask": 98.83, "ask_size": 30.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.002, "vega": 0.1174, "theta": -0.0479, "rho": -0.0817, "theo": 96.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.434997558594}, {"option": "QQQ261231C00804000", "bid": 1.96, "bid_size": 304.0, "ask": 2.02, "ask_size": 288.0, "iv": 0.1926, "open_interest": 24.0, "volume": 2.0, "delta": 0.0788, "gamma": 0.0025, "vega": 0.4699, "theta": -0.0619, "rho": 0.1028, "theo": 1.9899, "change": 0.015, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-23T09:38:00", "percent_change": 0.8, "prev_day_close": 1.875}, {"option": "QQQ261231P00804000", "bid": 96.42, "bid_size": 48.0, "ask": 99.84, "ask_size": 30.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0019, "vega": 0.1068, "theta": -0.0436, "rho": -0.0807, "theo": 97.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.369998931885}, {"option": "QQQ261231C00805000", "bid": 1.9, "bid_size": 328.0, "ask": 1.95, "ask_size": 313.0, "iv": 0.1926, "open_interest": 616.0, "volume": 4.0, "delta": 0.0767, "gamma": 0.0024, "vega": 0.4605, "theta": -0.0606, "rho": 0.1, "theo": 1.9257, "change": 0.255, "open": 1.81, "high": 2.07, "low": 1.81, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-10-23T10:47:37", "percent_change": 14.0496, "prev_day_close": 1.81499999761581}, {"option": "QQQ261231P00805000", "bid": 97.41, "bid_size": 48.0, "ask": 100.79, "ask_size": 30.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0018, "vega": 0.1019, "theta": -0.0394, "rho": -0.0807, "theo": 98.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.84, "last_trade_time": "2026-10-06T09:38:24", "percent_change": 0.0, "prev_day_close": 102.429996490479}, {"option": "QQQ261231C00806000", "bid": 1.84, "bid_size": 188.0, "ask": 1.89, "ask_size": 109.0, "iv": 0.1927, "open_interest": 44.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0024, "vega": 0.4512, "theta": -0.0593, "rho": 0.0972, "theo": 1.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-22T13:52:22", "percent_change": 0.0, "prev_day_close": 1.75499999523163}, {"option": "QQQ261231P00806000", "bid": 98.4, "bid_size": 48.0, "ask": 101.85, "ask_size": 30.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0016, "vega": 0.0981, "theta": -0.0354, "rho": -0.079, "theo": 99.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.329998016357}, {"option": "QQQ261231C00807000", "bid": 1.78, "bid_size": 207.0, "ask": 1.83, "ask_size": 113.0, "iv": 0.1927, "open_interest": 149.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0023, "vega": 0.442, "theta": -0.058, "rho": 0.0946, "theo": 1.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-22T13:52:22", "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "QQQ261231P00807000", "bid": 99.38, "bid_size": 48.0, "ask": 102.8, "ask_size": 30.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0015, "vega": 0.0941, "theta": -0.0315, "rho": -0.0623, "theo": 100.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.35, "last_trade_time": "2026-10-02T10:30:18", "percent_change": 0.0, "prev_day_close": 104.325000762939}, {"option": "QQQ261231C00808000", "bid": 1.72, "bid_size": 247.0, "ask": 1.77, "ask_size": 81.0, "iv": 0.1927, "open_interest": 11.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0023, "vega": 0.433, "theta": -0.0568, "rho": 0.092, "theo": 1.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T14:40:23", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "QQQ261231P00808000", "bid": 100.38, "bid_size": 48.0, "ask": 103.83, "ask_size": 30.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0014, "vega": 0.0883, "theta": -0.0282, "rho": -0.0547, "theo": 101.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.424999237061}, {"option": "QQQ261231C00809000", "bid": 1.66, "bid_size": 270.0, "ask": 1.71, "ask_size": 81.0, "iv": 0.1926, "open_interest": 52.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0022, "vega": 0.4243, "theta": -0.0556, "rho": 0.0895, "theo": 1.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T13:52:14", "percent_change": 0.0, "prev_day_close": 1.59499996900558}, {"option": "QQQ261231P00809000", "bid": 101.38, "bid_size": 48.0, "ask": 104.83, "ask_size": 30.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0013, "vega": 0.0817, "theta": -0.0252, "rho": -0.0363, "theo": 102.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.45, "last_trade_time": "2026-10-08T13:22:40", "percent_change": 0.0, "prev_day_close": 106.434997558594}, {"option": "QQQ261231C00810000", "bid": 1.61, "bid_size": 258.0, "ask": 1.67, "ask_size": 249.0, "iv": 0.1929, "open_interest": 1586.0, "volume": 8.0, "delta": 0.0668, "gamma": 0.0022, "vega": 0.4156, "theta": -0.0544, "rho": 0.0871, "theo": 1.6346, "change": 0.175, "open": 1.7, "high": 1.73, "low": 1.7, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-23T12:19:25", "percent_change": 11.3269, "prev_day_close": 1.5450000166893}, {"option": "QQQ261231P00810000", "bid": 102.38, "bid_size": 48.0, "ask": 105.82, "ask_size": 30.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0012, "vega": 0.0734, "theta": -0.0223, "rho": -0.017, "theo": 103.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.37, "last_trade_time": "2026-10-12T12:41:26", "percent_change": 0.0, "prev_day_close": 107.41499710083}, {"option": "QQQ261231C00811000", "bid": 1.56, "bid_size": 249.0, "ask": 1.6, "ask_size": 30.0, "iv": 0.1928, "open_interest": 49.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0021, "vega": 0.4072, "theta": -0.0532, "rho": 0.0847, "theo": 1.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-22T13:51:44", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "QQQ261231P00811000", "bid": 103.38, "bid_size": 48.0, "ask": 106.82, "ask_size": 48.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0011, "vega": 0.0638, "theta": -0.0198, "rho": -0.0165, "theo": 104.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.424999237061}, {"option": "QQQ261231C00812000", "bid": 1.51, "bid_size": 253.0, "ask": 1.56, "ask_size": 122.0, "iv": 0.193, "open_interest": 108.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0021, "vega": 0.3989, "theta": -0.0521, "rho": 0.0824, "theo": 1.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-22T15:53:30", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "QQQ261231P00812000", "bid": 104.38, "bid_size": 48.0, "ask": 107.81, "ask_size": 48.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.001, "vega": 0.0544, "theta": -0.0173, "rho": -0.0163, "theo": 105.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.424999237061}, {"option": "QQQ261231C00813000", "bid": 1.46, "bid_size": 263.0, "ask": 1.51, "ask_size": 99.0, "iv": 0.193, "open_interest": 48.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.002, "vega": 0.3907, "theta": -0.0509, "rho": 0.0801, "theo": 1.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-22T13:51:54", "percent_change": 0.0, "prev_day_close": 1.40500003099442}, {"option": "QQQ261231P00813000", "bid": 105.38, "bid_size": 48.0, "ask": 108.81, "ask_size": 48.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0009, "vega": 0.0454, "theta": -0.015, "rho": -0.0157, "theo": 106.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.430000305176}, {"option": "QQQ261231C00814000", "bid": 1.41, "bid_size": 282.0, "ask": 1.46, "ask_size": 32.0, "iv": 0.193, "open_interest": 72.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.002, "vega": 0.3826, "theta": -0.0498, "rho": 0.0779, "theo": 1.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-10-21T14:54:29", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "QQQ261231P00814000", "bid": 106.4, "bid_size": 30.0, "ask": 109.75, "ask_size": 30.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0008, "vega": 0.0368, "theta": -0.0128, "rho": -0.015, "theo": 107.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.25, "last_trade_time": "2026-10-08T13:09:46", "percent_change": 0.0, "prev_day_close": 111.424999237061}, {"option": "QQQ261231C00815000", "bid": 1.37, "bid_size": 235.0, "ask": 1.41, "ask_size": 30.0, "iv": 0.1931, "open_interest": 360.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.002, "vega": 0.3747, "theta": -0.0488, "rho": 0.0757, "theo": 1.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-10-22T15:49:11", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "QQQ261231P00815000", "bid": 107.37, "bid_size": 48.0, "ask": 110.76, "ask_size": 30.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0007, "vega": 0.0297, "theta": -0.0108, "rho": -0.0144, "theo": 108.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.8, "last_trade_time": "2026-10-08T12:57:02", "percent_change": 0.0, "prev_day_close": 112.419998168945}, {"option": "QQQ261231C00816000", "bid": 1.33, "bid_size": 206.0, "ask": 1.37, "ask_size": 81.0, "iv": 0.1933, "open_interest": 63.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0019, "vega": 0.3668, "theta": -0.0477, "rho": 0.0736, "theo": 1.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-20T09:48:21", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "QQQ261231P00816000", "bid": 108.37, "bid_size": 48.0, "ask": 111.75, "ask_size": 30.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0006, "vega": 0.0236, "theta": -0.009, "rho": -0.014, "theo": 109.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.419998168945}, {"option": "QQQ261231C00817000", "bid": 1.28, "bid_size": 285.0, "ask": 1.33, "ask_size": 133.0, "iv": 0.1933, "open_interest": 20.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0019, "vega": 0.359, "theta": -0.0466, "rho": 0.0715, "theo": 1.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-20T11:55:30", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "QQQ261231P00817000", "bid": 109.37, "bid_size": 48.0, "ask": 112.81, "ask_size": 48.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0006, "vega": 0.0194, "theta": -0.0072, "rho": -0.014, "theo": 110.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.429996490479}, {"option": "QQQ261231C00818000", "bid": 1.24, "bid_size": 283.0, "ask": 1.29, "ask_size": 146.0, "iv": 0.1934, "open_interest": 44.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0018, "vega": 0.3513, "theta": -0.0456, "rho": 0.0695, "theo": 1.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T10:55:49", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "QQQ261231P00818000", "bid": 110.37, "bid_size": 48.0, "ask": 113.81, "ask_size": 58.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0005, "vega": 0.0181, "theta": -0.0054, "rho": -0.014, "theo": 111.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.4, "last_trade_time": "2026-09-30T10:25:21", "percent_change": 0.0, "prev_day_close": 115.424999237061}, {"option": "QQQ261231C00819000", "bid": 1.2, "bid_size": 289.0, "ask": 1.25, "ask_size": 142.0, "iv": 0.1935, "open_interest": 39.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0018, "vega": 0.3438, "theta": -0.0446, "rho": 0.0676, "theo": 1.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-10-21T14:54:29", "percent_change": 0.0, "prev_day_close": 1.15500003099442}, {"option": "QQQ261231P00819000", "bid": 111.37, "bid_size": 48.0, "ask": 114.8, "ask_size": 30.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0004, "vega": 0.0174, "theta": -0.0037, "rho": -0.0132, "theo": 112.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.28, "last_trade_time": "2026-09-30T10:25:21", "percent_change": 0.0, "prev_day_close": 116.419998168945}, {"option": "QQQ261231C00820000", "bid": 1.16, "bid_size": 318.0, "ask": 1.2, "ask_size": 81.0, "iv": 0.1934, "open_interest": 405.0, "volume": 2.0, "delta": 0.0504, "gamma": 0.0017, "vega": 0.3364, "theta": -0.0436, "rho": 0.0657, "theo": 1.1794, "change": 0.095, "open": 1.12, "high": 1.21, "low": 1.12, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-23T14:06:15", "percent_change": 8.52018, "prev_day_close": 1.11500000953674}, {"option": "QQQ261231P00820000", "bid": 112.39, "bid_size": 48.0, "ask": 115.75, "ask_size": 30.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0165, "theta": -0.0023, "rho": -0.0101, "theo": 113.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.44, "last_trade_time": "2026-10-02T14:07:42", "percent_change": 0.0, "prev_day_close": 117.439998626709}, {"option": "QQQ261231C00821000", "bid": 1.13, "bid_size": 246.0, "ask": 1.17, "ask_size": 244.0, "iv": 0.1938, "open_interest": 96.0, "volume": 1.0, "delta": 0.0491, "gamma": 0.0017, "vega": 0.3292, "theta": -0.0426, "rho": 0.0639, "theo": 1.1416, "change": 0.09, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-23T11:09:44", "percent_change": 8.33333, "prev_day_close": 1.0799999833107}, {"option": "QQQ261231P00821000", "bid": 113.37, "bid_size": 48.0, "ask": 116.78, "ask_size": 30.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0154, "theta": -0.0011, "rho": -0.0078, "theo": 114.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.06, "last_trade_time": "2026-09-30T10:25:21", "percent_change": 0.0, "prev_day_close": 118.435001373291}, {"option": "QQQ261231C00822000", "bid": 1.09, "bid_size": 289.0, "ask": 1.13, "ask_size": 30.0, "iv": 0.1938, "open_interest": 15.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0017, "vega": 0.3221, "theta": -0.0417, "rho": 0.0621, "theo": 1.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-22T10:27:26", "percent_change": 0.0, "prev_day_close": 1.0450000166893}, {"option": "QQQ261231P00822000", "bid": 114.39, "bid_size": 48.0, "ask": 117.75, "ask_size": 30.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0142, "theta": -0.0003, "rho": -0.0034, "theo": 115.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.435001373291}, {"option": "QQQ261231C00823000", "bid": 1.06, "bid_size": 229.0, "ask": 1.1, "ask_size": 102.0, "iv": 0.194, "open_interest": 27.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0016, "vega": 0.3152, "theta": -0.0408, "rho": 0.0604, "theo": 1.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-10-21T11:05:39", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "QQQ261231P00823000", "bid": 115.39, "bid_size": 48.0, "ask": 118.75, "ask_size": 30.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0124, "theta": 0.0, "rho": 0.0, "theo": 116.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.435001373291}, {"option": "QQQ261231C00824000", "bid": 1.02, "bid_size": 314.0, "ask": 1.06, "ask_size": 83.0, "iv": 0.194, "open_interest": 1.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0016, "vega": 0.3079, "theta": -0.0398, "rho": 0.0586, "theo": 1.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-10-14T10:22:25", "percent_change": 0.0, "prev_day_close": 0.979999989271164}, {"option": "QQQ261231P00824000", "bid": 116.37, "bid_size": 48.0, "ask": 119.81, "ask_size": 48.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0105, "theta": 0.0, "rho": 0.0, "theo": 117.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.435001373291}, {"option": "QQQ261231C00825000", "bid": 0.99, "bid_size": 287.0, "ask": 1.03, "ask_size": 247.0, "iv": 0.1943, "open_interest": 1339.0, "volume": 12.0, "delta": 0.0437, "gamma": 0.0015, "vega": 0.3013, "theta": -0.0389, "rho": 0.057, "theo": 1.0002, "change": 0.08, "open": 1.05, "high": 1.06, "low": 1.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-23T14:00:04", "percent_change": 8.42105, "prev_day_close": 0.950000017881394}, {"option": "QQQ261231P00825000", "bid": 117.39, "bid_size": 48.0, "ask": 120.8, "ask_size": 30.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0086, "theta": 0.0, "rho": 0.0, "theo": 118.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.9, "last_trade_time": "2026-10-16T09:36:17", "percent_change": 0.0, "prev_day_close": 122.424999237061}, {"option": "QQQ261231C00826000", "bid": 0.96, "bid_size": 267.0, "ask": 1.0, "ask_size": 106.0, "iv": 0.1945, "open_interest": 36.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0015, "vega": 0.2948, "theta": -0.038, "rho": 0.0554, "theo": 0.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-20T15:00:21", "percent_change": 0.0, "prev_day_close": 0.919999986886978}, {"option": "QQQ261231P00826000", "bid": 118.39, "bid_size": 48.0, "ask": 121.75, "ask_size": 30.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0068, "theta": 0.0, "rho": 0.0, "theo": 119.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.439998626709}, {"option": "QQQ261231C00827000", "bid": 0.93, "bid_size": 257.0, "ask": 0.97, "ask_size": 60.0, "iv": 0.1945, "open_interest": 12.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0015, "vega": 0.2889, "theta": -0.0372, "rho": 0.0539, "theo": 0.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-20T10:21:16", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "QQQ261231P00827000", "bid": 119.39, "bid_size": 48.0, "ask": 122.81, "ask_size": 30.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0051, "theta": 0.0, "rho": 0.0, "theo": 120.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.435001373291}, {"option": "QQQ261231C00828000", "bid": 0.9, "bid_size": 262.0, "ask": 0.94, "ask_size": 148.0, "iv": 0.1946, "open_interest": 29.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0014, "vega": 0.2826, "theta": -0.0364, "rho": 0.0524, "theo": 0.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-16T09:47:22", "percent_change": 0.0, "prev_day_close": 0.859999984502792}, {"option": "QQQ261231P00828000", "bid": 120.39, "bid_size": 48.0, "ask": 123.81, "ask_size": 48.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.0, "theo": 121.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.03, "last_trade_time": "2026-10-02T10:20:01", "percent_change": 0.0, "prev_day_close": 125.435001373291}, {"option": "QQQ261231C00829000", "bid": 0.87, "bid_size": 287.0, "ask": 0.91, "ask_size": 86.0, "iv": 0.1948, "open_interest": 43.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0014, "vega": 0.2759, "theta": -0.0355, "rho": 0.0508, "theo": 0.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-21T14:54:06", "percent_change": 0.0, "prev_day_close": 0.830000013113022}, {"option": "QQQ261231P00829000", "bid": 121.39, "bid_size": 48.0, "ask": 124.75, "ask_size": 30.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0, "theo": 122.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.84, "last_trade_time": "2026-10-02T10:20:01", "percent_change": 0.0, "prev_day_close": 126.434997558594}, {"option": "QQQ261231C00830000", "bid": 0.84, "bid_size": 320.0, "ask": 0.88, "ask_size": 82.0, "iv": 0.1948, "open_interest": 1099.0, "volume": 12.0, "delta": 0.0379, "gamma": 0.0014, "vega": 0.2698, "theta": -0.0347, "rho": 0.0493, "theo": 0.8507, "change": 0.045, "open": 0.9, "high": 0.9, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-23T10:20:14", "percent_change": 5.59007, "prev_day_close": 0.804999977350235}, {"option": "QQQ261231P00830000", "bid": 122.39, "bid_size": 48.0, "ask": 125.75, "ask_size": 29.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0, "theo": 123.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.67, "last_trade_time": "2026-10-15T14:38:20", "percent_change": 0.0, "prev_day_close": 127.434997558594}, {"option": "QQQ261231C00831000", "bid": 0.81, "bid_size": 365.0, "ask": 0.86, "ask_size": 244.0, "iv": 0.195, "open_interest": 6.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0013, "vega": 0.2643, "theta": -0.034, "rho": 0.048, "theo": 0.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-22T14:39:38", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "QQQ261231P00831000", "bid": 123.39, "bid_size": 48.0, "ask": 126.79, "ask_size": 30.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 124.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.6, "last_trade_time": "2026-10-02T10:20:01", "percent_change": 0.0, "prev_day_close": 128.434997558594}, {"option": "QQQ261231C00832000", "bid": 0.79, "bid_size": 269.0, "ask": 0.82, "ask_size": 30.0, "iv": 0.195, "open_interest": 6.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0013, "vega": 0.2584, "theta": -0.0332, "rho": 0.0467, "theo": 0.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-16T11:04:22", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "QQQ261231P00832000", "bid": 124.39, "bid_size": 48.0, "ask": 127.77, "ask_size": 29.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.14, "last_trade_time": "2026-10-08T12:17:16", "percent_change": 0.0, "prev_day_close": 129.440002441406}, {"option": "QQQ261231C00833000", "bid": 0.76, "bid_size": 354.0, "ask": 0.8, "ask_size": 81.0, "iv": 0.1952, "open_interest": 3.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0013, "vega": 0.2521, "theta": -0.0324, "rho": 0.0453, "theo": 0.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-16T12:04:04", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "QQQ261231P00833000", "bid": 125.39, "bid_size": 48.0, "ask": 128.77, "ask_size": 30.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 126.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.38, "last_trade_time": "2026-10-02T10:20:01", "percent_change": 0.0, "prev_day_close": 130.434997558594}, {"option": "QQQ261231C00834000", "bid": 0.73, "bid_size": 425.0, "ask": 0.77, "ask_size": 30.0, "iv": 0.1951, "open_interest": 2.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0012, "vega": 0.2465, "theta": -0.0316, "rho": 0.044, "theo": 0.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-10-13T15:45:08", "percent_change": 0.0, "prev_day_close": 0.705000013113022}, {"option": "QQQ261231P00834000", "bid": 126.39, "bid_size": 48.0, "ask": 129.79, "ask_size": 30.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 127.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.27, "last_trade_time": "2026-10-02T10:20:02", "percent_change": 0.0, "prev_day_close": 131.434997558594}, {"option": "QQQ261231C00835000", "bid": 0.71, "bid_size": 388.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.1954, "open_interest": 528.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0012, "vega": 0.241, "theta": -0.0309, "rho": 0.0428, "theo": 0.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-22T13:19:12", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "QQQ261231P00835000", "bid": 127.39, "bid_size": 48.0, "ask": 130.75, "ask_size": 29.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 128.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.06, "last_trade_time": "2026-10-02T10:20:02", "percent_change": 0.0, "prev_day_close": 132.440002441406}, {"option": "QQQ261231C00836000", "bid": 0.69, "bid_size": 344.0, "ask": 0.72, "ask_size": 30.0, "iv": 0.1954, "open_interest": 38.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0012, "vega": 0.2356, "theta": -0.0302, "rho": 0.0416, "theo": 0.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-15T09:35:12", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "QQQ261231P00836000", "bid": 128.39, "bid_size": 48.0, "ask": 131.78, "ask_size": 30.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 129.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.97, "last_trade_time": "2026-10-02T10:20:02", "percent_change": 0.0, "prev_day_close": 133.434997558594}, {"option": "QQQ261231C00837000", "bid": 0.66, "bid_size": 458.0, "ask": 0.7, "ask_size": 30.0, "iv": 0.1954, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0012, "vega": 0.2303, "theta": -0.0295, "rho": 0.0404, "theo": 0.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.640000015497208}, {"option": "QQQ261231P00837000", "bid": 129.39, "bid_size": 48.0, "ask": 132.8, "ask_size": 30.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.86, "last_trade_time": "2026-10-02T10:20:02", "percent_change": 0.0, "prev_day_close": 134.434997558594}, {"option": "QQQ261231C00838000", "bid": 0.64, "bid_size": 447.0, "ask": 0.68, "ask_size": 47.0, "iv": 0.1956, "open_interest": 52.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0011, "vega": 0.2252, "theta": -0.0288, "rho": 0.0393, "theo": 0.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-22T14:40:03", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "QQQ261231P00838000", "bid": 130.39, "bid_size": 48.0, "ask": 133.75, "ask_size": 29.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 131.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.79, "last_trade_time": "2026-10-02T10:20:02", "percent_change": 0.0, "prev_day_close": 135.434997558594}, {"option": "QQQ261231C00839000", "bid": 0.62, "bid_size": 436.0, "ask": 0.66, "ask_size": 65.0, "iv": 0.1958, "open_interest": 32.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0011, "vega": 0.2201, "theta": -0.0282, "rho": 0.0382, "theo": 0.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T14:49:22", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "QQQ261231P00839000", "bid": 131.39, "bid_size": 48.0, "ask": 134.74, "ask_size": 30.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.72, "last_trade_time": "2026-10-02T10:20:02", "percent_change": 0.0, "prev_day_close": 136.305000305176}, {"option": "QQQ261231C00840000", "bid": 0.6, "bid_size": 437.0, "ask": 0.63, "ask_size": 30.0, "iv": 0.1957, "open_interest": 1409.0, "volume": 10.0, "delta": 0.0285, "gamma": 0.0011, "vega": 0.2152, "theta": -0.0275, "rho": 0.0371, "theo": 0.6169, "change": 0.07, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T09:41:02", "percent_change": 12.069, "prev_day_close": 0.580000013113022}, {"option": "QQQ261231P00840000", "bid": 132.39, "bid_size": 48.0, "ask": 135.81, "ask_size": 48.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 133.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.65, "last_trade_time": "2026-10-02T10:20:02", "percent_change": 0.0, "prev_day_close": 137.425003051758}, {"option": "QQQ261231C00841000", "bid": 0.58, "bid_size": 448.0, "ask": 0.62, "ask_size": 78.0, "iv": 0.1961, "open_interest": 113.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.001, "vega": 0.2104, "theta": -0.0269, "rho": 0.036, "theo": 0.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-22T10:55:09", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "QQQ261231P00841000", "bid": 133.39, "bid_size": 48.0, "ask": 136.81, "ask_size": 48.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 134.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.57, "last_trade_time": "2026-10-02T10:20:02", "percent_change": 0.0, "prev_day_close": 138.440002441406}, {"option": "QQQ261231C00842000", "bid": 0.56, "bid_size": 469.0, "ask": 0.6, "ask_size": 68.0, "iv": 0.1962, "open_interest": 51.0, "volume": 0.0, "delta": 0.027, "gamma": 0.001, "vega": 0.2056, "theta": -0.0262, "rho": 0.035, "theo": 0.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-19T12:55:44", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "QQQ261231P00842000", "bid": 134.38, "bid_size": 48.0, "ask": 137.8, "ask_size": 48.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.45499420166}, {"option": "QQQ261231C00843000", "bid": 0.54, "bid_size": 594.0, "ask": 0.58, "ask_size": 64.0, "iv": 0.1963, "open_interest": 50.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.001, "vega": 0.201, "theta": -0.0256, "rho": 0.034, "theo": 0.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-22T15:56:34", "percent_change": 0.0, "prev_day_close": 0.520000010728836}, {"option": "QQQ261231P00843000", "bid": 135.38, "bid_size": 48.0, "ask": 138.8, "ask_size": 48.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 136.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.424995422363}, {"option": "QQQ261231C00844000", "bid": 0.53, "bid_size": 369.0, "ask": 0.56, "ask_size": 30.0, "iv": 0.1966, "open_interest": 19.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.001, "vega": 0.1964, "theta": -0.025, "rho": 0.033, "theo": 0.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-13T13:46:24", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "QQQ261231P00844000", "bid": 136.38, "bid_size": 48.0, "ask": 139.76, "ask_size": 30.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 137.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.455001831055}, {"option": "QQQ261231C00845000", "bid": 0.51, "bid_size": 487.0, "ask": 0.54, "ask_size": 30.0, "iv": 0.1965, "open_interest": 947.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.001, "vega": 0.1919, "theta": -0.0245, "rho": 0.0321, "theo": 0.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T16:13:56", "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "QQQ261231P00845000", "bid": 137.38, "bid_size": 48.0, "ask": 140.8, "ask_size": 48.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 138.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.77, "last_trade_time": "2026-10-05T14:49:45", "percent_change": 0.0, "prev_day_close": 142.424995422363}, {"option": "QQQ261231C00846000", "bid": 0.49, "bid_size": 556.0, "ask": 0.53, "ask_size": 82.0, "iv": 0.1968, "open_interest": 35.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0009, "vega": 0.1874, "theta": -0.0239, "rho": 0.0312, "theo": 0.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T15:57:27", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "QQQ261231P00846000", "bid": 138.38, "bid_size": 48.0, "ask": 141.75, "ask_size": 30.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 139.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.424995422363}, {"option": "QQQ261231C00847000", "bid": 0.48, "bid_size": 422.0, "ask": 0.51, "ask_size": 46.0, "iv": 0.197, "open_interest": 15.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0009, "vega": 0.1832, "theta": -0.0233, "rho": 0.0303, "theo": 0.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-22T15:57:01", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "QQQ261231P00847000", "bid": 139.38, "bid_size": 48.0, "ask": 142.79, "ask_size": 29.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.424995422363}, {"option": "QQQ261231C00848000", "bid": 0.46, "bid_size": 534.0, "ask": 0.49, "ask_size": 30.0, "iv": 0.1969, "open_interest": 52.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0009, "vega": 0.179, "theta": -0.0228, "rho": 0.0294, "theo": 0.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-15T10:17:35", "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "QQQ261231P00848000", "bid": 140.38, "bid_size": 48.0, "ask": 143.8, "ask_size": 48.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 141.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.440002441406}, {"option": "QQQ261231C00849000", "bid": 0.45, "bid_size": 404.0, "ask": 0.48, "ask_size": 72.0, "iv": 0.1974, "open_interest": 14.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0009, "vega": 0.1749, "theta": -0.0223, "rho": 0.0286, "theo": 0.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-21T15:40:21", "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "QQQ261231P00849000", "bid": 141.38, "bid_size": 48.0, "ask": 144.74, "ask_size": 30.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.434997558594}, {"option": "QQQ261231C00850000", "bid": 0.43, "bid_size": 605.0, "ask": 0.46, "ask_size": 265.0, "iv": 0.1972, "open_interest": 15333.0, "volume": 9.0, "delta": 0.0215, "gamma": 0.0008, "vega": 0.1708, "theta": -0.0217, "rho": 0.0278, "theo": 0.4491, "change": 0.045, "open": 0.45, "high": 0.5, "low": 0.45, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-23T12:53:51", "percent_change": 10.8434, "prev_day_close": 0.415000006556511}, {"option": "QQQ261231P00850000", "bid": 142.39, "bid_size": 29.0, "ask": 145.78, "ask_size": 29.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.4, "last_trade_time": "2026-10-22T14:57:18", "percent_change": 0.0, "prev_day_close": 147.434997558594}, {"option": "QQQ261231C00851000", "bid": 0.42, "bid_size": 483.0, "ask": 0.45, "ask_size": 71.0, "iv": 0.1976, "open_interest": 11.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0008, "vega": 0.1669, "theta": -0.0212, "rho": 0.0271, "theo": 0.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T15:57:01", "percent_change": 0.0, "prev_day_close": 0.404999986290932}, {"option": "QQQ261231P00851000", "bid": 143.38, "bid_size": 48.0, "ask": 146.74, "ask_size": 30.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 144.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.440002441406}, {"option": "QQQ261231C00852000", "bid": 0.41, "bid_size": 347.0, "ask": 0.43, "ask_size": 30.0, "iv": 0.1977, "open_interest": 47.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0008, "vega": 0.1631, "theta": -0.0207, "rho": 0.0263, "theo": 0.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-15T10:23:24", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "QQQ261231P00852000", "bid": 144.38, "bid_size": 48.0, "ask": 147.75, "ask_size": 29.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.434997558594}, {"option": "QQQ261231C00853000", "bid": 0.39, "bid_size": 536.0, "ask": 0.42, "ask_size": 30.0, "iv": 0.1977, "open_interest": 55.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0008, "vega": 0.1594, "theta": -0.0203, "rho": 0.0256, "theo": 0.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-21T16:00:03", "percent_change": 0.0, "prev_day_close": 0.38000001013279}, {"option": "QQQ261231P00853000", "bid": 145.38, "bid_size": 48.0, "ask": 148.74, "ask_size": 29.0, "iv": 0.2709, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 146.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.434997558594}, {"option": "QQQ261231C00854000", "bid": 0.38, "bid_size": 505.0, "ask": 0.41, "ask_size": 77.0, "iv": 0.1981, "open_interest": 45.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0008, "vega": 0.1558, "theta": -0.0198, "rho": 0.0248, "theo": 0.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-22T10:11:14", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "QQQ261231P00854000", "bid": 146.38, "bid_size": 48.0, "ask": 149.8, "ask_size": 48.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 147.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.434997558594}, {"option": "QQQ261231C00855000", "bid": 0.37, "bid_size": 426.0, "ask": 0.4, "ask_size": 93.0, "iv": 0.1984, "open_interest": 554.0, "volume": 2.0, "delta": 0.0186, "gamma": 0.0007, "vega": 0.1521, "theta": -0.0193, "rho": 0.0241, "theo": 0.3836, "change": 0.045, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T10:24:04", "percent_change": 12.6761, "prev_day_close": 0.355000004172325}, {"option": "QQQ261231P00855000", "bid": 147.38, "bid_size": 48.0, "ask": 150.8, "ask_size": 48.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 148.61, "last_trade_time": "2026-09-01T14:56:57", "percent_change": 0.0, "prev_day_close": 152.440002441406}, {"option": "QQQ261231C00856000", "bid": 0.36, "bid_size": 193.0, "ask": 0.38, "ask_size": 30.0, "iv": 0.1983, "open_interest": 15.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0007, "vega": 0.1487, "theta": -0.0189, "rho": 0.0235, "theo": 0.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-22T09:50:25", "percent_change": 0.0, "prev_day_close": 0.345000013709068}, {"option": "QQQ261231P00856000", "bid": 148.38, "bid_size": 48.0, "ask": 151.74, "ask_size": 30.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 149.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.434997558594}, {"option": "QQQ261231C00857000", "bid": 0.35, "bid_size": 171.0, "ask": 0.37, "ask_size": 30.0, "iv": 0.1986, "open_interest": 28.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0007, "vega": 0.1453, "theta": -0.0184, "rho": 0.0228, "theo": 0.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-12T15:13:34", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "QQQ261231P00857000", "bid": 149.38, "bid_size": 48.0, "ask": 152.8, "ask_size": 48.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.440002441406}, {"option": "QQQ261231C00858000", "bid": 0.33, "bid_size": 544.0, "ask": 0.36, "ask_size": 30.0, "iv": 0.1985, "open_interest": 22.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0007, "vega": 0.142, "theta": -0.018, "rho": 0.0222, "theo": 0.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-16T13:20:06", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "QQQ261231P00858000", "bid": 150.38, "bid_size": 48.0, "ask": 153.8, "ask_size": 48.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 151.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.434997558594}, {"option": "QQQ261231C00859000", "bid": 0.32, "bid_size": 554.0, "ask": 0.35, "ask_size": 77.0, "iv": 0.1987, "open_interest": 114.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0007, "vega": 0.1387, "theta": -0.0176, "rho": 0.0215, "theo": 0.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T15:54:18", "percent_change": 0.0, "prev_day_close": 0.315000012516975}, {"option": "QQQ261231P00859000", "bid": 151.38, "bid_size": 48.0, "ask": 154.75, "ask_size": 29.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.440002441406}, {"option": "QQQ261231C00860000", "bid": 0.31, "bid_size": 595.0, "ask": 0.34, "ask_size": 404.0, "iv": 0.1989, "open_interest": 3615.0, "volume": 1.0, "delta": 0.0162, "gamma": 0.0006, "vega": 0.1355, "theta": -0.0172, "rho": 0.0209, "theo": 0.3286, "change": 0.035, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-23T09:32:29", "percent_change": 11.4754, "prev_day_close": 0.304999992251396}, {"option": "QQQ261231P00860000", "bid": 152.38, "bid_size": 48.0, "ask": 155.74, "ask_size": 29.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.61, "last_trade_time": "2026-09-01T14:56:57", "percent_change": 0.0, "prev_day_close": 157.434997558594}, {"option": "QQQ261231C00865000", "bid": 0.27, "bid_size": 217.0, "ask": 0.29, "ask_size": 30.0, "iv": 0.2001, "open_interest": 310.0, "volume": 2.0, "delta": 0.014, "gamma": 0.0006, "vega": 0.1205, "theta": -0.0153, "rho": 0.0182, "theo": 0.2819, "change": 0.04, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T10:24:04", "percent_change": 15.3846, "prev_day_close": 0.259999997913837}, {"option": "QQQ261231P00865000", "bid": 157.38, "bid_size": 48.0, "ask": 160.74, "ask_size": 29.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.45, "last_trade_time": "2026-08-11T13:14:23", "percent_change": 0.0, "prev_day_close": 162.430000305176}, {"option": "QQQ261231C00870000", "bid": 0.23, "bid_size": 358.0, "ask": 0.25, "ask_size": 30.0, "iv": 0.201, "open_interest": 221.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0005, "vega": 0.1073, "theta": -0.0136, "rho": 0.0158, "theo": 0.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-22T15:40:07", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QQQ261231P00870000", "bid": 162.38, "bid_size": 48.0, "ask": 165.75, "ask_size": 29.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.17, "last_trade_time": "2026-09-22T09:50:39", "percent_change": 0.0, "prev_day_close": 167.38500213623}, {"option": "QQQ261231C00875000", "bid": 0.19, "bid_size": 537.0, "ask": 0.22, "ask_size": 122.0, "iv": 0.2019, "open_interest": 299.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0004, "vega": 0.0957, "theta": -0.0121, "rho": 0.0138, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-22T16:13:56", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "QQQ261231P00875000", "bid": 167.38, "bid_size": 48.0, "ask": 170.75, "ask_size": 29.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.19, "last_trade_time": "2026-09-22T09:50:39", "percent_change": 0.0, "prev_day_close": 172.32999420166}, {"option": "QQQ261231C00880000", "bid": 0.16, "bid_size": 597.0, "ask": 0.19, "ask_size": 117.0, "iv": 0.2028, "open_interest": 699.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0004, "vega": 0.0853, "theta": -0.0108, "rho": 0.012, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T11:05:26", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "QQQ261231P00880000", "bid": 172.38, "bid_size": 48.0, "ask": 175.8, "ask_size": 48.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.23, "last_trade_time": "2026-09-22T09:50:39", "percent_change": 0.0, "prev_day_close": 177.400001525879}, {"option": "QQQ261231C00885000", "bid": 0.14, "bid_size": 543.0, "ask": 0.17, "ask_size": 204.0, "iv": 0.2046, "open_interest": 122.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0004, "vega": 0.0761, "theta": -0.0096, "rho": 0.0105, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-22T15:39:13", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "QQQ261231P00885000", "bid": 177.38, "bid_size": 48.0, "ask": 180.8, "ask_size": 48.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.23, "last_trade_time": "2026-09-22T09:50:40", "percent_change": 0.0, "prev_day_close": 182.430000305176}, {"option": "QQQ261231C00890000", "bid": 0.12, "bid_size": 541.0, "ask": 0.15, "ask_size": 167.0, "iv": 0.2059, "open_interest": 76.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0003, "vega": 0.0681, "theta": -0.0086, "rho": 0.0092, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-20T09:49:53", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "QQQ261231P00890000", "bid": 182.38, "bid_size": 48.0, "ask": 185.8, "ask_size": 48.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 183.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.22, "last_trade_time": "2026-09-22T09:50:40", "percent_change": 0.0, "prev_day_close": 187.319999694824}, {"option": "QQQ261231C00895000", "bid": 0.1, "bid_size": 688.0, "ask": 0.13, "ask_size": 434.0, "iv": 0.2067, "open_interest": 141.0, "volume": 4.0, "delta": 0.0063, "gamma": 0.0003, "vega": 0.061, "theta": -0.0077, "rho": 0.0081, "theo": 0.1184, "change": 0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T14:22:55", "percent_change": 18.1818, "prev_day_close": 0.109999999403954}, {"option": "QQQ261231P00895000", "bid": 187.38, "bid_size": 48.0, "ask": 190.8, "ask_size": 58.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.24, "last_trade_time": "2026-09-22T09:50:40", "percent_change": 0.0, "prev_day_close": 192.325004577637}, {"option": "QQQ261231C00900000", "bid": 0.09, "bid_size": 485.0, "ask": 0.12, "ask_size": 206.0, "iv": 0.209, "open_interest": 956.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0002, "vega": 0.0547, "theta": -0.0069, "rho": 0.0071, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-22T13:53:47", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "QQQ261231P00900000", "bid": 192.38, "bid_size": 48.0, "ask": 195.8, "ask_size": 48.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 193.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.79, "last_trade_time": "2026-10-01T16:08:32", "percent_change": 0.0, "prev_day_close": 197.334999084473}, {"option": "QQQ261231C00905000", "bid": 0.08, "bid_size": 378.0, "ask": 0.11, "ask_size": 241.0, "iv": 0.2111, "open_interest": 176.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0002, "vega": 0.0491, "theta": -0.0062, "rho": 0.0063, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-13T11:59:44", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "QQQ261231P00905000", "bid": 197.38, "bid_size": 48.0, "ask": 200.8, "ask_size": 48.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 198.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.52, "last_trade_time": "2026-06-18T11:47:45", "percent_change": 0.0, "prev_day_close": 202.394996643066}, {"option": "QQQ261231C00910000", "bid": 0.07, "bid_size": 378.0, "ask": 0.1, "ask_size": 245.0, "iv": 0.2129, "open_interest": 388.0, "volume": 11.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.0443, "theta": -0.0056, "rho": 0.0056, "theo": 0.0803, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T10:04:07", "percent_change": 12.5, "prev_day_close": 0.0800000000745058}, {"option": "QQQ261231P00910000", "bid": 202.38, "bid_size": 48.0, "ask": 205.74, "ask_size": 30.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 203.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.35, "last_trade_time": "2026-06-18T11:47:45", "percent_change": 0.0, "prev_day_close": 207.344993591309}, {"option": "QQQ261231C00915000", "bid": 0.06, "bid_size": 508.0, "ask": 0.09, "ask_size": 228.0, "iv": 0.2144, "open_interest": 52.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0002, "vega": 0.04, "theta": -0.0051, "rho": 0.0049, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-09T14:04:48", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "QQQ261231P00915000", "bid": 207.38, "bid_size": 48.0, "ask": 210.8, "ask_size": 48.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 208.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.1, "last_trade_time": "2026-08-19T11:10:09", "percent_change": 0.0, "prev_day_close": 212.400001525879}, {"option": "QQQ261231C00920000", "bid": 0.05, "bid_size": 520.0, "ask": 0.08, "ask_size": 184.0, "iv": 0.2154, "open_interest": 136.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0362, "theta": -0.0046, "rho": 0.0044, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T14:51:09", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "QQQ261231P00920000", "bid": 212.38, "bid_size": 48.0, "ask": 215.75, "ask_size": 30.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 213.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.69, "last_trade_time": "2026-08-28T11:09:22", "percent_change": 0.0, "prev_day_close": 217.344993591309}, {"option": "QQQ261231C00925000", "bid": 0.05, "bid_size": 425.0, "ask": 0.07, "ask_size": 57.0, "iv": 0.2178, "open_interest": 40.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0328, "theta": -0.0042, "rho": 0.0039, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T11:44:52", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "QQQ261231P00925000", "bid": 217.38, "bid_size": 48.0, "ask": 220.8, "ask_size": 48.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 218.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.51, "last_trade_time": "2026-07-17T13:34:37", "percent_change": 0.0, "prev_day_close": 222.344993591309}, {"option": "QQQ261231C00930000", "bid": 0.04, "bid_size": 463.0, "ask": 0.07, "ask_size": 191.0, "iv": 0.2199, "open_interest": 39.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0298, "theta": -0.0038, "rho": 0.0035, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T10:10:28", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "QQQ261231P00930000", "bid": 222.39, "bid_size": 29.0, "ask": 225.74, "ask_size": 29.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 223.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.51, "last_trade_time": "2026-07-20T13:55:25", "percent_change": 0.0, "prev_day_close": 227.339996337891}, {"option": "QQQ261231C00935000", "bid": 0.04, "bid_size": 384.0, "ask": 0.07, "ask_size": 526.0, "iv": 0.2238, "open_interest": 927.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0272, "theta": -0.0035, "rho": 0.0032, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T11:36:35", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "QQQ261231P00935000", "bid": 227.38, "bid_size": 48.0, "ask": 230.77, "ask_size": 29.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 228.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 228.61, "last_trade_time": "2026-09-01T14:56:58", "percent_change": 0.0, "prev_day_close": 232.319999694824}, {"option": "QQQ261231C00940000", "bid": 0.03, "bid_size": 605.0, "ask": 0.06, "ask_size": 528.0, "iv": 0.2236, "open_interest": 206.0, "volume": 500.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0249, "theta": -0.0032, "rho": 0.0029, "theo": 0.0408, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T13:02:30", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "QQQ261231P00940000", "bid": 232.37, "bid_size": 48.0, "ask": 235.8, "ask_size": 48.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 233.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.88, "last_trade_time": "2026-07-22T12:30:03", "percent_change": 0.0, "prev_day_close": 237.29500579834}, {"option": "QQQ261231C00945000", "bid": 0.03, "bid_size": 458.0, "ask": 0.06, "ask_size": 563.0, "iv": 0.2274, "open_interest": 105.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0228, "theta": -0.003, "rho": 0.0026, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-12T09:35:08", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "QQQ261231P00945000", "bid": 237.38, "bid_size": 48.0, "ask": 240.79, "ask_size": 29.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 238.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.430000305176}, {"option": "QQQ261231C00950000", "bid": 0.03, "bid_size": 384.0, "ask": 0.06, "ask_size": 571.0, "iv": 0.2312, "open_interest": 92.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0209, "theta": -0.0027, "rho": 0.0024, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:40:07", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "QQQ261231P00950000", "bid": 242.38, "bid_size": 48.0, "ask": 245.8, "ask_size": 48.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 243.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.430000305176}, {"option": "QQQ261231C00955000", "bid": 0.03, "bid_size": 291.0, "ask": 0.05, "ask_size": 397.0, "iv": 0.2325, "open_interest": 1356.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0192, "theta": -0.0025, "rho": 0.0021, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T15:13:04", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "QQQ261231P00955000", "bid": 247.38, "bid_size": 48.0, "ask": 250.8, "ask_size": 48.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 248.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.29, "last_trade_time": "2026-10-19T12:49:43", "percent_change": 0.0, "prev_day_close": 252.430000305176}, {"option": "QQQ270115C00205000", "bid": 500.59, "bid_size": 47.0, "ask": 504.04, "ask_size": 47.0, "iv": 0.7691, "open_interest": 235.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0073, "theta": -0.0035, "rho": 0.3242, "theo": 502.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 540.42, "last_trade_time": "2026-09-30T10:32:27", "percent_change": 0.0, "prev_day_close": 498.994995117188}, {"option": "QQQ270115P00205000", "bid": 0.05, "bid_size": 33.0, "ask": 0.06, "ask_size": 112.0, "iv": 0.8644, "open_interest": 7085.0, "volume": 6.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0078, "theta": -0.0037, "rho": -0.0011, "theo": 0.0534, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T12:19:45", "percent_change": 20.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ270115C00210000", "bid": 495.65, "bid_size": 47.0, "ask": 499.08, "ask_size": 47.0, "iv": 0.803, "open_interest": 105.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0079, "theta": -0.0038, "rho": 0.332, "theo": 497.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 522.82, "last_trade_time": "2026-08-17T15:13:10", "percent_change": 0.0, "prev_day_close": 494.085006713867}, {"option": "QQQ270115P00210000", "bid": 0.04, "bid_size": 377.0, "ask": 0.07, "ask_size": 160.0, "iv": 0.8482, "open_interest": 2775.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0084, "theta": -0.0039, "rho": -0.0012, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T15:51:01", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "QQQ270115C00215000", "bid": 490.69, "bid_size": 47.0, "ask": 494.14, "ask_size": 47.0, "iv": 0.8159, "open_interest": 31.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0084, "theta": -0.004, "rho": 0.3398, "theo": 492.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 506.5, "last_trade_time": "2026-09-18T14:56:55", "percent_change": 0.0, "prev_day_close": 489.175003051758}, {"option": "QQQ270115P00215000", "bid": 0.05, "bid_size": 281.0, "ask": 0.08, "ask_size": 231.0, "iv": 0.8444, "open_interest": 746.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.009, "theta": -0.0042, "rho": -0.0013, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T12:22:21", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "QQQ270115C00220000", "bid": 485.76, "bid_size": 47.0, "ask": 489.18, "ask_size": 30.0, "iv": 0.8266, "open_interest": 80.0, "volume": 1.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0093, "theta": -0.0044, "rho": 0.3503, "theo": 487.4737, "change": 3.87, "open": 488.1, "high": 488.1, "low": 488.1, "tick": "up", "last_trade_price": 488.1, "last_trade_time": "2026-10-23T10:38:54", "percent_change": 0.799208, "prev_day_close": 484.229995727539}, {"option": "QQQ270115P00220000", "bid": 0.05, "bid_size": 362.0, "ask": 0.08, "ask_size": 172.0, "iv": 0.8287, "open_interest": 646.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0097, "theta": -0.0045, "rho": -0.0014, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T16:03:31", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "QQQ270115C00225000", "bid": 480.59, "bid_size": 30.0, "ask": 484.25, "ask_size": 47.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0102, "theta": -0.0047, "rho": 0.3599, "theo": 482.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 478.9, "last_trade_time": "2026-05-19T10:06:00", "percent_change": 0.0, "prev_day_close": 479.220001220703}, {"option": "QQQ270115P00225000", "bid": 0.06, "bid_size": 222.0, "ask": 0.09, "ask_size": 491.0, "iv": 0.8236, "open_interest": 71.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0105, "theta": -0.0048, "rho": -0.0016, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-07T14:14:09", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "QQQ270115C00230000", "bid": 475.86, "bid_size": 47.0, "ask": 479.29, "ask_size": 30.0, "iv": 0.8269, "open_interest": 61.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0109, "theta": -0.005, "rho": 0.3693, "theo": 477.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 491.0, "last_trade_time": "2026-09-18T14:59:40", "percent_change": 0.0, "prev_day_close": 474.279998779297}, {"option": "QQQ270115P00230000", "bid": 0.06, "bid_size": 337.0, "ask": 0.09, "ask_size": 402.0, "iv": 0.8085, "open_interest": 251.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0113, "theta": -0.005, "rho": -0.0017, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T11:25:36", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "QQQ270115C00235000", "bid": 470.72, "bid_size": 30.0, "ask": 474.34, "ask_size": 30.0, "iv": 0.6884, "open_interest": 8.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.012, "theta": -0.0053, "rho": 0.382, "theo": 472.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 477.8, "last_trade_time": "2026-09-01T10:53:57", "percent_change": 0.0, "prev_day_close": 469.384994506836}, {"option": "QQQ270115P00235000", "bid": 0.07, "bid_size": 280.0, "ask": 0.1, "ask_size": 475.0, "iv": 0.8026, "open_interest": 182.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0121, "theta": -0.0054, "rho": -0.0018, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T11:04:23", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "QQQ270115C00240000", "bid": 465.99, "bid_size": 47.0, "ask": 469.41, "ask_size": 30.0, "iv": 0.8298, "open_interest": 170.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0129, "theta": -0.0057, "rho": 0.3974, "theo": 467.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 504.54, "last_trade_time": "2026-09-24T12:50:41", "percent_change": 0.0, "prev_day_close": 464.369995117188}, {"option": "QQQ270115P00240000", "bid": 0.07, "bid_size": 496.0, "ask": 0.1, "ask_size": 151.0, "iv": 0.7879, "open_interest": 175.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.013, "theta": -0.0057, "rho": -0.002, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-22T15:46:13", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "QQQ270115C00245000", "bid": 460.88, "bid_size": 30.0, "ask": 464.47, "ask_size": 30.0, "iv": 0.7725, "open_interest": 21.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.014, "theta": -0.0061, "rho": 0.4199, "theo": 462.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 487.7, "last_trade_time": "2026-06-17T14:25:12", "percent_change": 0.0, "prev_day_close": 459.435012817383}, {"option": "QQQ270115P00245000", "bid": 0.08, "bid_size": 532.0, "ask": 0.11, "ask_size": 502.0, "iv": 0.7815, "open_interest": 120.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0139, "theta": -0.006, "rho": -0.0021, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T14:58:42", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "QQQ270115C00250000", "bid": 456.09, "bid_size": 47.0, "ask": 459.53, "ask_size": 30.0, "iv": 0.8159, "open_interest": 102.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0151, "theta": -0.0065, "rho": 0.4474, "theo": 457.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 472.15, "last_trade_time": "2026-10-15T10:17:44", "percent_change": 0.0, "prev_day_close": 454.59001159668}, {"option": "QQQ270115P00250000", "bid": 0.08, "bid_size": 483.0, "ask": 0.11, "ask_size": 126.0, "iv": 0.7673, "open_interest": 3125.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0149, "theta": -0.0064, "rho": -0.0023, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T13:19:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "QQQ270115C00255000", "bid": 450.98, "bid_size": 30.0, "ask": 454.59, "ask_size": 30.0, "iv": 0.766, "open_interest": 3.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0162, "theta": -0.0069, "rho": 0.4811, "theo": 452.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 480.75, "last_trade_time": "2026-07-01T11:40:32", "percent_change": 0.0, "prev_day_close": 449.630004882812}, {"option": "QQQ270115P00255000", "bid": 0.09, "bid_size": 404.0, "ask": 0.12, "ask_size": 159.0, "iv": 0.7604, "open_interest": 911.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.016, "theta": -0.0068, "rho": -0.0024, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-22T15:03:01", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "QQQ270115C00260000", "bid": 445.92, "bid_size": 30.0, "ask": 449.65, "ask_size": 30.0, "iv": 0.7206, "open_interest": 15.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0173, "theta": -0.0073, "rho": 0.514, "theo": 447.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 460.04, "last_trade_time": "2026-08-31T15:55:50", "percent_change": 0.0, "prev_day_close": 444.690002441406}, {"option": "QQQ270115P00260000", "bid": 0.1, "bid_size": 337.0, "ask": 0.13, "ask_size": 433.0, "iv": 0.7531, "open_interest": 2423.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0171, "theta": -0.0072, "rho": -0.0026, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-22T15:31:29", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "QQQ270115C00265000", "bid": 441.27, "bid_size": 47.0, "ask": 444.71, "ask_size": 30.0, "iv": 0.7927, "open_interest": 37.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0185, "theta": -0.0077, "rho": 0.5442, "theo": 442.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 454.16, "last_trade_time": "2026-07-13T10:05:41", "percent_change": 0.0, "prev_day_close": 439.699996948242}, {"option": "QQQ270115P00265000", "bid": 0.11, "bid_size": 370.0, "ask": 0.14, "ask_size": 458.0, "iv": 0.7455, "open_interest": 150.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0183, "theta": -0.0076, "rho": -0.0028, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-22T14:59:00", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "QQQ270115C00270000", "bid": 436.16, "bid_size": 30.0, "ask": 439.77, "ask_size": 30.0, "iv": 0.749, "open_interest": 24.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0198, "theta": -0.0082, "rho": 0.5743, "theo": 437.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 453.02, "last_trade_time": "2026-05-22T10:29:17", "percent_change": 0.0, "prev_day_close": 434.845001220703}, {"option": "QQQ270115P00270000", "bid": 0.12, "bid_size": 303.0, "ask": 0.15, "ask_size": 473.0, "iv": 0.7375, "open_interest": 386.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0196, "theta": -0.008, "rho": -0.003, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T11:13:01", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "QQQ270115C00275000", "bid": 431.16, "bid_size": 30.0, "ask": 434.84, "ask_size": 47.0, "iv": 0.7289, "open_interest": 5.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0211, "theta": -0.0086, "rho": 0.6012, "theo": 432.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 454.0, "last_trade_time": "2026-08-13T09:34:25", "percent_change": 0.0, "prev_day_close": 429.820007324219}, {"option": "QQQ270115P00275000", "bid": 0.13, "bid_size": 145.0, "ask": 0.15, "ask_size": 223.0, "iv": 0.7268, "open_interest": 339.0, "volume": 7.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0209, "theta": -0.0084, "rho": -0.0033, "theo": 0.1428, "change": -0.01, "open": 0.15, "high": 0.16, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T12:08:56", "percent_change": -6.66667, "prev_day_close": 0.149999998509884}, {"option": "QQQ270115C00280000", "bid": 426.25, "bid_size": 30.0, "ask": 429.9, "ask_size": 30.0, "iv": 0.7272, "open_interest": 14.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0224, "theta": -0.009, "rho": 0.6235, "theo": 428.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 485.24, "last_trade_time": "2026-10-06T11:07:35", "percent_change": 0.0, "prev_day_close": 424.939987182617}, {"option": "QQQ270115P00280000", "bid": 0.13, "bid_size": 429.0, "ask": 0.16, "ask_size": 147.0, "iv": 0.7162, "open_interest": 1278.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0223, "theta": -0.0089, "rho": -0.0035, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T13:21:19", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "QQQ270115C00285000", "bid": 421.28, "bid_size": 30.0, "ask": 424.97, "ask_size": 47.0, "iv": 0.7136, "open_interest": 15.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0238, "theta": -0.0095, "rho": 0.6431, "theo": 423.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 438.56, "last_trade_time": "2026-05-22T10:29:16", "percent_change": 0.0, "prev_day_close": 419.950012207031}, {"option": "QQQ270115P00285000", "bid": 0.14, "bid_size": 508.0, "ask": 0.17, "ask_size": 146.0, "iv": 0.7079, "open_interest": 469.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0237, "theta": -0.0094, "rho": -0.0038, "theo": 0.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-22T10:30:06", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "QQQ270115C00290000", "bid": 416.42, "bid_size": 30.0, "ask": 420.03, "ask_size": 47.0, "iv": 0.7193, "open_interest": 29.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0253, "theta": -0.0099, "rho": 0.6606, "theo": 418.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 435.16, "last_trade_time": "2026-09-08T14:44:50", "percent_change": 0.0, "prev_day_close": 415.105010986328}, {"option": "QQQ270115P00290000", "bid": 0.16, "bid_size": 221.0, "ask": 0.18, "ask_size": 243.0, "iv": 0.7018, "open_interest": 500.0, "volume": 1.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0253, "theta": -0.0099, "rho": -0.004, "theo": 0.1734, "change": 0.0, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T09:52:35", "percent_change": 1.65568e-07, "prev_day_close": 0.179999999701977}, {"option": "QQQ270115C00295000", "bid": 411.61, "bid_size": 47.0, "ask": 415.09, "ask_size": 47.0, "iv": 0.7292, "open_interest": 126.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0269, "theta": -0.0104, "rho": 0.6762, "theo": 413.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 441.65, "last_trade_time": "2026-08-17T13:01:25", "percent_change": 0.0, "prev_day_close": 410.149993896484}, {"option": "QQQ270115P00295000", "bid": 0.17, "bid_size": 300.0, "ask": 0.2, "ask_size": 472.0, "iv": 0.6952, "open_interest": 461.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0269, "theta": -0.0104, "rho": -0.0043, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T10:31:20", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "QQQ270115C00300000", "bid": 406.71, "bid_size": 47.0, "ask": 410.15, "ask_size": 47.0, "iv": 0.7234, "open_interest": 230.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0, "vega": 0.0286, "theta": -0.011, "rho": 0.6904, "theo": 408.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 412.31, "last_trade_time": "2026-10-16T15:20:17", "percent_change": 0.0, "prev_day_close": 405.149993896484}, {"option": "QQQ270115P00300000", "bid": 0.18, "bid_size": 284.0, "ask": 0.21, "ask_size": 272.0, "iv": 0.6865, "open_interest": 4428.0, "volume": 13.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0286, "theta": -0.011, "rho": -0.0046, "theo": 0.1967, "change": 0.0, "open": 0.19, "high": 0.21, "low": 0.19, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T09:59:43", "percent_change": 2.23517e-06, "prev_day_close": 0.199999995529652}, {"option": "QQQ270115C00305000", "bid": 401.55, "bid_size": 30.0, "ask": 405.22, "ask_size": 47.0, "iv": 0.6815, "open_interest": 16.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.0304, "theta": -0.0115, "rho": 0.7036, "theo": 403.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 380.0, "last_trade_time": "2026-07-27T13:54:03", "percent_change": 0.0, "prev_day_close": 400.269989013672}, {"option": "QQQ270115P00305000", "bid": 0.19, "bid_size": 428.0, "ask": 0.21, "ask_size": 369.0, "iv": 0.6762, "open_interest": 279.0, "volume": 5.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0304, "theta": -0.0115, "rho": -0.0049, "theo": 0.209, "change": 0.005, "open": 0.21, "high": 0.22, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T09:55:13", "percent_change": 2.32558, "prev_day_close": 0.214999996125698}, {"option": "QQQ270115C00310000", "bid": 396.85, "bid_size": 47.0, "ask": 400.28, "ask_size": 47.0, "iv": 0.7046, "open_interest": 60.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0, "vega": 0.0322, "theta": -0.0121, "rho": 0.716, "theo": 398.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 402.56, "last_trade_time": "2026-06-05T15:17:30", "percent_change": 0.0, "prev_day_close": 395.429992675781}, {"option": "QQQ270115P00310000", "bid": 0.2, "bid_size": 467.0, "ask": 0.23, "ask_size": 161.0, "iv": 0.6687, "open_interest": 386.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0325, "theta": -0.0121, "rho": -0.0053, "theo": 0.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T11:20:23", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "QQQ270115C00315000", "bid": 391.91, "bid_size": 47.0, "ask": 395.35, "ask_size": 47.0, "iv": 0.6945, "open_interest": 114.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0, "vega": 0.0343, "theta": -0.0127, "rho": 0.728, "theo": 393.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 398.38, "last_trade_time": "2026-09-14T11:58:12", "percent_change": 0.0, "prev_day_close": 390.375}, {"option": "QQQ270115P00315000", "bid": 0.22, "bid_size": 305.0, "ask": 0.25, "ask_size": 189.0, "iv": 0.663, "open_interest": 265.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0346, "theta": -0.0127, "rho": -0.0056, "theo": 0.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-21T13:14:13", "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "QQQ270115C00320000", "bid": 386.97, "bid_size": 47.0, "ask": 390.41, "ask_size": 47.0, "iv": 0.6834, "open_interest": 300.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0, "vega": 0.0364, "theta": -0.0133, "rho": 0.7397, "theo": 388.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 402.38, "last_trade_time": "2026-08-18T15:58:18", "percent_change": 0.0, "prev_day_close": 385.550003051758}, {"option": "QQQ270115P00320000", "bid": 0.23, "bid_size": 424.0, "ask": 0.26, "ask_size": 147.0, "iv": 0.6539, "open_interest": 76.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0367, "theta": -0.0134, "rho": -0.006, "theo": 0.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-22T11:04:36", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "QQQ270115C00325000", "bid": 382.05, "bid_size": 47.0, "ask": 385.48, "ask_size": 47.0, "iv": 0.6756, "open_interest": 176.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0, "vega": 0.0387, "theta": -0.014, "rho": 0.7512, "theo": 383.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 395.1, "last_trade_time": "2026-09-17T14:18:09", "percent_change": 0.0, "prev_day_close": 380.639999389648}, {"option": "QQQ270115P00325000", "bid": 0.25, "bid_size": 310.0, "ask": 0.28, "ask_size": 185.0, "iv": 0.6476, "open_interest": 271.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0, "vega": 0.0389, "theta": -0.0141, "rho": -0.0064, "theo": 0.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T10:45:53", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "QQQ270115C00330000", "bid": 376.99, "bid_size": 47.0, "ask": 380.55, "ask_size": 47.0, "iv": 0.6527, "open_interest": 76.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0, "vega": 0.0411, "theta": -0.0147, "rho": 0.7625, "theo": 378.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 424.0, "last_trade_time": "2026-10-05T09:31:57", "percent_change": 0.0, "prev_day_close": 375.660003662109}, {"option": "QQQ270115P00330000", "bid": 0.27, "bid_size": 138.0, "ask": 0.29, "ask_size": 112.0, "iv": 0.6398, "open_interest": 457.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0413, "theta": -0.0148, "rho": -0.0069, "theo": 0.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-22T11:04:03", "percent_change": 0.0, "prev_day_close": 0.304999992251396}, {"option": "QQQ270115C00335000", "bid": 372.18, "bid_size": 47.0, "ask": 375.62, "ask_size": 47.0, "iv": 0.6568, "open_interest": 60.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0435, "theta": -0.0154, "rho": 0.7737, "theo": 373.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 385.2, "last_trade_time": "2026-09-18T12:36:37", "percent_change": 0.0, "prev_day_close": 370.785003662109}, {"option": "QQQ270115P00335000", "bid": 0.28, "bid_size": 399.0, "ask": 0.31, "ask_size": 150.0, "iv": 0.6318, "open_interest": 123.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0437, "theta": -0.0155, "rho": -0.0073, "theo": 0.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T11:04:15", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "QQQ270115C00340000", "bid": 367.06, "bid_size": 30.0, "ask": 370.69, "ask_size": 47.0, "iv": 0.6285, "open_interest": 26.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0461, "theta": -0.0161, "rho": 0.7849, "theo": 368.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.17, "last_trade_time": "2026-09-18T13:28:09", "percent_change": 0.0, "prev_day_close": 365.835006713867}, {"option": "QQQ270115P00340000", "bid": 0.3, "bid_size": 333.0, "ask": 0.33, "ask_size": 145.0, "iv": 0.625, "open_interest": 2631.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0463, "theta": -0.0162, "rho": -0.0078, "theo": 0.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T10:46:21", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "QQQ270115C00345000", "bid": 362.17, "bid_size": 47.0, "ask": 365.76, "ask_size": 47.0, "iv": 0.6247, "open_interest": 5.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0489, "theta": -0.0169, "rho": 0.796, "theo": 363.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 382.12, "last_trade_time": "2026-08-10T14:40:14", "percent_change": 0.0, "prev_day_close": 360.830001831055}, {"option": "QQQ270115P00345000", "bid": 0.32, "bid_size": 429.0, "ask": 0.35, "ask_size": 170.0, "iv": 0.6179, "open_interest": 534.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0491, "theta": -0.017, "rho": -0.0084, "theo": 0.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-22T11:04:36", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "QQQ270115C00350000", "bid": 357.25, "bid_size": 47.0, "ask": 360.83, "ask_size": 47.0, "iv": 0.6173, "open_interest": 128.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.0517, "theta": -0.0177, "rho": 0.8071, "theo": 359.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.76, "last_trade_time": "2026-10-12T09:52:57", "percent_change": 0.0, "prev_day_close": 355.990005493164}, {"option": "QQQ270115P00350000", "bid": 0.34, "bid_size": 389.0, "ask": 0.37, "ask_size": 160.0, "iv": 0.6107, "open_interest": 1904.0, "volume": 32.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0521, "theta": -0.0178, "rho": -0.0089, "theo": 0.3613, "change": -0.045, "open": 0.36, "high": 0.36, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-23T10:52:05", "percent_change": -11.6883, "prev_day_close": 0.385000005364418}, {"option": "QQQ270115C00355000", "bid": 352.29, "bid_size": 30.0, "ask": 355.9, "ask_size": 47.0, "iv": 0.6061, "open_interest": 4.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0548, "theta": -0.0186, "rho": 0.8181, "theo": 354.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 399.51, "last_trade_time": "2026-10-02T09:39:24", "percent_change": 0.0, "prev_day_close": 350.980010986328}, {"option": "QQQ270115P00355000", "bid": 0.37, "bid_size": 81.0, "ask": 0.39, "ask_size": 153.0, "iv": 0.6043, "open_interest": 1082.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0553, "theta": -0.0187, "rho": -0.0095, "theo": 0.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T12:54:12", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "QQQ270115C00360000", "bid": 347.41, "bid_size": 30.0, "ask": 350.98, "ask_size": 47.0, "iv": 0.6032, "open_interest": 312.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.058, "theta": -0.0194, "rho": 0.8291, "theo": 349.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 388.48, "last_trade_time": "2026-10-01T13:46:35", "percent_change": 0.0, "prev_day_close": 346.025009155273}, {"option": "QQQ270115P00360000", "bid": 0.39, "bid_size": 218.0, "ask": 0.42, "ask_size": 205.0, "iv": 0.5976, "open_interest": 930.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0586, "theta": -0.0196, "rho": -0.0101, "theo": 0.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T11:05:18", "percent_change": 0.0, "prev_day_close": 0.434999987483025}, {"option": "QQQ270115C00365000", "bid": 342.5, "bid_size": 30.0, "ask": 346.05, "ask_size": 47.0, "iv": 0.5963, "open_interest": 318.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.0614, "theta": -0.0203, "rho": 0.8401, "theo": 344.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 390.5, "last_trade_time": "2026-10-02T09:42:54", "percent_change": 0.0, "prev_day_close": 341.099990844727}, {"option": "QQQ270115P00365000", "bid": 0.41, "bid_size": 356.0, "ask": 0.44, "ask_size": 197.0, "iv": 0.59, "open_interest": 906.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.0619, "theta": -0.0205, "rho": -0.0107, "theo": 0.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-22T12:56:50", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "QQQ270115C00370000", "bid": 337.57, "bid_size": 30.0, "ask": 341.13, "ask_size": 47.0, "iv": 0.5884, "open_interest": 245.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.065, "theta": -0.0213, "rho": 0.851, "theo": 339.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 376.18, "last_trade_time": "2026-10-01T15:50:17", "percent_change": 0.0, "prev_day_close": 336.309997558594}, {"option": "QQQ270115P00370000", "bid": 0.44, "bid_size": 258.0, "ask": 0.47, "ask_size": 246.0, "iv": 0.584, "open_interest": 1039.0, "volume": 23.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0654, "theta": -0.0214, "rho": -0.0114, "theo": 0.4564, "change": -0.03, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-23T13:08:32", "percent_change": -6.12245, "prev_day_close": 0.489999994635582}, {"option": "QQQ270115C00375000", "bid": 332.64, "bid_size": 47.0, "ask": 336.21, "ask_size": 47.0, "iv": 0.5806, "open_interest": 53.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.0688, "theta": -0.0223, "rho": 0.8618, "theo": 334.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.88, "last_trade_time": "2026-10-19T09:34:14", "percent_change": 0.0, "prev_day_close": 331.274993896484}, {"option": "QQQ270115P00375000", "bid": 0.47, "bid_size": 96.0, "ask": 0.49, "ask_size": 119.0, "iv": 0.5767, "open_interest": 642.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0692, "theta": -0.0224, "rho": -0.0122, "theo": 0.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-22T12:57:46", "percent_change": 0.0, "prev_day_close": 0.520000010728836}, {"option": "QQQ270115C00380000", "bid": 327.75, "bid_size": 30.0, "ask": 331.29, "ask_size": 47.0, "iv": 0.5754, "open_interest": 71.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0001, "vega": 0.0727, "theta": -0.0233, "rho": 0.8727, "theo": 329.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.54, "last_trade_time": "2026-06-25T13:30:12", "percent_change": 0.0, "prev_day_close": 326.449996948242}, {"option": "QQQ270115P00380000", "bid": 0.5, "bid_size": 81.0, "ask": 0.52, "ask_size": 126.0, "iv": 0.5707, "open_interest": 1404.0, "volume": 1.0, "delta": -0.0077, "gamma": 0.0001, "vega": 0.0729, "theta": -0.0234, "rho": -0.013, "theo": 0.5113, "change": -0.04, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-23T14:14:38", "percent_change": -7.27272, "prev_day_close": 0.549999982118607}, {"option": "QQQ270115C00385000", "bid": 322.83, "bid_size": 30.0, "ask": 326.37, "ask_size": 47.0, "iv": 0.568, "open_interest": 36.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.0768, "theta": -0.0243, "rho": 0.8834, "theo": 324.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.7, "last_trade_time": "2026-10-21T14:11:26", "percent_change": 0.0, "prev_day_close": 321.445007324219}, {"option": "QQQ270115P00385000", "bid": 0.53, "bid_size": 97.0, "ask": 0.55, "ask_size": 118.0, "iv": 0.5635, "open_interest": 2721.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.0772, "theta": -0.0245, "rho": -0.0138, "theo": 0.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T14:53:00", "percent_change": 0.0, "prev_day_close": 0.580000013113022}, {"option": "QQQ270115C00390000", "bid": 317.92, "bid_size": 30.0, "ask": 321.45, "ask_size": 47.0, "iv": 0.5611, "open_interest": 116.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0001, "vega": 0.0811, "theta": -0.0254, "rho": 0.8942, "theo": 319.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.64, "last_trade_time": "2026-08-18T15:31:58", "percent_change": 0.0, "prev_day_close": 316.535003662109}, {"option": "QQQ270115P00390000", "bid": 0.56, "bid_size": 82.0, "ask": 0.59, "ask_size": 232.0, "iv": 0.5573, "open_interest": 430.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0001, "vega": 0.0816, "theta": -0.0256, "rho": -0.0147, "theo": 0.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-22T15:32:33", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "QQQ270115C00395000", "bid": 313.0, "bid_size": 30.0, "ask": 316.54, "ask_size": 47.0, "iv": 0.5541, "open_interest": 57.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0001, "vega": 0.0856, "theta": -0.0265, "rho": 0.9048, "theo": 314.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 328.6, "last_trade_time": "2026-09-04T13:26:44", "percent_change": 0.0, "prev_day_close": 311.744995117188}, {"option": "QQQ270115P00395000", "bid": 0.59, "bid_size": 262.0, "ask": 0.62, "ask_size": 152.0, "iv": 0.5503, "open_interest": 980.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0001, "vega": 0.0864, "theta": -0.0267, "rho": -0.0156, "theo": 0.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-22T12:56:25", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "QQQ270115C00400000", "bid": 308.05, "bid_size": 57.0, "ask": 311.62, "ask_size": 47.0, "iv": 0.5446, "open_interest": 454.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0001, "vega": 0.0904, "theta": -0.0277, "rho": 0.9154, "theo": 309.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.65, "last_trade_time": "2026-10-22T15:14:28", "percent_change": 0.0, "prev_day_close": 306.709991455078}, {"option": "QQQ270115P00400000", "bid": 0.63, "bid_size": 246.0, "ask": 0.66, "ask_size": 290.0, "iv": 0.5443, "open_interest": 3758.0, "volume": 24.0, "delta": -0.0099, "gamma": 0.0001, "vega": 0.0913, "theta": -0.0279, "rho": -0.0166, "theo": 0.6438, "change": -0.065, "open": 0.63, "high": 0.65, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-23T10:40:55", "percent_change": -9.48905, "prev_day_close": 0.685000002384186}, {"option": "QQQ270115C00405000", "bid": 303.19, "bid_size": 30.0, "ask": 306.71, "ask_size": 47.0, "iv": 0.5407, "open_interest": 38.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0001, "vega": 0.0954, "theta": -0.0289, "rho": 0.926, "theo": 304.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 362.15, "last_trade_time": "2026-10-06T11:07:47", "percent_change": 0.0, "prev_day_close": 301.924987792969}, {"option": "QQQ270115P00405000", "bid": 0.67, "bid_size": 103.0, "ask": 0.69, "ask_size": 110.0, "iv": 0.5379, "open_interest": 1384.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0001, "vega": 0.0961, "theta": -0.0291, "rho": -0.0176, "theo": 0.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-22T11:06:18", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "QQQ270115C00410000", "bid": 298.29, "bid_size": 30.0, "ask": 301.82, "ask_size": 47.0, "iv": 0.5354, "open_interest": 71.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0002, "vega": 0.1008, "theta": -0.0302, "rho": 0.9364, "theo": 300.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.52, "last_trade_time": "2026-10-20T12:19:13", "percent_change": 0.0, "prev_day_close": 296.894989013672}, {"option": "QQQ270115P00410000", "bid": 0.71, "bid_size": 235.0, "ask": 0.73, "ask_size": 208.0, "iv": 0.5312, "open_interest": 1766.0, "volume": 2.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.1014, "theta": -0.0304, "rho": -0.0187, "theo": 0.7212, "change": -0.04, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-10-23T09:54:21", "percent_change": -5.19481, "prev_day_close": 0.770000010728836}, {"option": "QQQ270115C00415000", "bid": 293.38, "bid_size": 30.0, "ask": 296.91, "ask_size": 47.0, "iv": 0.5283, "open_interest": 15.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0002, "vega": 0.1064, "theta": -0.0314, "rho": 0.9468, "theo": 295.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 333.5, "last_trade_time": "2026-10-01T15:42:57", "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "QQQ270115P00415000", "bid": 0.75, "bid_size": 375.0, "ask": 0.78, "ask_size": 329.0, "iv": 0.5256, "open_interest": 1451.0, "volume": 1.0, "delta": -0.0119, "gamma": 0.0002, "vega": 0.1067, "theta": -0.0316, "rho": -0.0199, "theo": 0.7613, "change": 0.005, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-23T09:42:01", "percent_change": 0.613497, "prev_day_close": 0.814999997615814}, {"option": "QQQ270115C00420000", "bid": 288.48, "bid_size": 30.0, "ask": 292.01, "ask_size": 47.0, "iv": 0.5221, "open_interest": 168.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0002, "vega": 0.1121, "theta": -0.0328, "rho": 0.9571, "theo": 290.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 294.0, "last_trade_time": "2026-10-16T14:49:34", "percent_change": 0.0, "prev_day_close": 287.095001220703}, {"option": "QQQ270115P00420000", "bid": 0.8, "bid_size": 181.0, "ask": 0.82, "ask_size": 252.0, "iv": 0.519, "open_interest": 2052.0, "volume": 14.0, "delta": -0.0127, "gamma": 0.0002, "vega": 0.1126, "theta": -0.033, "rho": -0.0212, "theo": 0.8066, "change": -0.04, "open": 0.85, "high": 0.85, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-23T09:54:51", "percent_change": -4.65116, "prev_day_close": 0.859999984502792}, {"option": "QQQ270115C00425000", "bid": 283.56, "bid_size": 30.0, "ask": 287.1, "ask_size": 47.0, "iv": 0.5143, "open_interest": 80.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0002, "vega": 0.1182, "theta": -0.0342, "rho": 0.9674, "theo": 285.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 325.52, "last_trade_time": "2026-10-12T13:43:33", "percent_change": 0.0, "prev_day_close": 282.199996948242}, {"option": "QQQ270115P00425000", "bid": 0.84, "bid_size": 183.0, "ask": 0.87, "ask_size": 193.0, "iv": 0.513, "open_interest": 1629.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0002, "vega": 0.1185, "theta": -0.0344, "rho": -0.0225, "theo": 0.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-22T14:09:15", "percent_change": 0.0, "prev_day_close": 0.909999996423721}, {"option": "QQQ270115C00430000", "bid": 278.69, "bid_size": 30.0, "ask": 282.2, "ask_size": 47.0, "iv": 0.509, "open_interest": 99.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0002, "vega": 0.1245, "theta": -0.0356, "rho": 0.9776, "theo": 280.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.39, "last_trade_time": "2026-10-15T11:37:59", "percent_change": 0.0, "prev_day_close": 277.30500793457}, {"option": "QQQ270115P00430000", "bid": 0.89, "bid_size": 381.0, "ask": 0.92, "ask_size": 371.0, "iv": 0.5064, "open_interest": 688.0, "volume": 2.0, "delta": -0.0143, "gamma": 0.0002, "vega": 0.1253, "theta": -0.0359, "rho": -0.0239, "theo": 0.902, "change": -0.09, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-23T11:39:52", "percent_change": -9.375, "prev_day_close": 0.96000000834465}, {"option": "QQQ270115C00435000", "bid": 273.79, "bid_size": 30.0, "ask": 277.31, "ask_size": 47.0, "iv": 0.5027, "open_interest": 76.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0002, "vega": 0.1312, "theta": -0.0371, "rho": 0.9876, "theo": 275.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.95, "last_trade_time": "2026-06-11T13:33:44", "percent_change": 0.0, "prev_day_close": 272.414993286133}, {"option": "QQQ270115P00435000", "bid": 0.95, "bid_size": 179.0, "ask": 0.97, "ask_size": 244.0, "iv": 0.5009, "open_interest": 1123.0, "volume": 40.0, "delta": -0.0152, "gamma": 0.0002, "vega": 0.1321, "theta": -0.0374, "rho": -0.0254, "theo": 0.9524, "change": -0.115, "open": 0.91, "high": 0.91, "low": 0.89, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T10:58:46", "percent_change": -11.33, "prev_day_close": 1.01499998569489}, {"option": "QQQ270115C00440000", "bid": 268.84, "bid_size": 47.0, "ask": 272.41, "ask_size": 47.0, "iv": 0.494, "open_interest": 84.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0002, "vega": 0.1382, "theta": -0.0386, "rho": 0.9976, "theo": 270.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.74, "last_trade_time": "2026-10-20T14:30:10", "percent_change": 0.0, "prev_day_close": 267.525009155273}, {"option": "QQQ270115P00440000", "bid": 1.0, "bid_size": 369.0, "ask": 1.03, "ask_size": 300.0, "iv": 0.4943, "open_interest": 1889.0, "volume": 1.0, "delta": -0.0162, "gamma": 0.0002, "vega": 0.1396, "theta": -0.0389, "rho": -0.027, "theo": 1.0085, "change": -0.05, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-23T13:34:45", "percent_change": -4.6729, "prev_day_close": 1.06999999284744}, {"option": "QQQ270115C00445000", "bid": 263.95, "bid_size": 47.0, "ask": 267.52, "ask_size": 47.0, "iv": 0.4878, "open_interest": 85.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0002, "vega": 0.1456, "theta": -0.0402, "rho": 1.0075, "theo": 265.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.0, "last_trade_time": "2026-10-21T15:48:47", "percent_change": 0.0, "prev_day_close": 262.740005493164}, {"option": "QQQ270115P00445000", "bid": 1.06, "bid_size": 94.0, "ask": 1.09, "ask_size": 222.0, "iv": 0.4888, "open_interest": 5039.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0003, "vega": 0.1466, "theta": -0.0405, "rho": -0.0285, "theo": 1.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-21T10:12:19", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "QQQ270115C00450000", "bid": 259.06, "bid_size": 47.0, "ask": 262.63, "ask_size": 48.0, "iv": 0.4815, "open_interest": 711.0, "volume": 7.0, "delta": 0.9812, "gamma": 0.0003, "vega": 0.1535, "theta": -0.0419, "rho": 1.0172, "theo": 260.8528, "change": 2.24, "open": 260.08, "high": 260.08, "low": 260.0, "tick": "no_change", "last_trade_price": 260.0, "last_trade_time": "2026-10-23T13:15:52", "percent_change": 0.869028, "prev_day_close": 257.759994506836}, {"option": "QQQ270115P00450000", "bid": 1.12, "bid_size": 41.0, "ask": 1.15, "ask_size": 304.0, "iv": 0.4826, "open_interest": 5827.0, "volume": 4.0, "delta": -0.0182, "gamma": 0.0003, "vega": 0.1542, "theta": -0.0422, "rho": -0.0303, "theo": 1.1263, "change": -0.045, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-23T09:55:14", "percent_change": -3.76569, "prev_day_close": 1.19499999284744}, {"option": "QQQ270115C00455000", "bid": 254.24, "bid_size": 30.0, "ask": 257.75, "ask_size": 47.0, "iv": 0.4775, "open_interest": 136.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0003, "vega": 0.1616, "theta": -0.0436, "rho": 1.0269, "theo": 255.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.2, "last_trade_time": "2026-10-21T15:46:23", "percent_change": 0.0, "prev_day_close": 253.044998168945}, {"option": "QQQ270115P00455000", "bid": 1.19, "bid_size": 81.0, "ask": 1.21, "ask_size": 137.0, "iv": 0.4764, "open_interest": 517.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0003, "vega": 0.1624, "theta": -0.0439, "rho": -0.0322, "theo": 1.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-22T11:07:36", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "QQQ270115C00460000", "bid": 249.31, "bid_size": 30.0, "ask": 252.87, "ask_size": 47.0, "iv": 0.4699, "open_interest": 134.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0003, "vega": 0.1701, "theta": -0.0453, "rho": 1.0364, "theo": 251.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.37, "last_trade_time": "2026-10-16T12:41:16", "percent_change": 0.0, "prev_day_close": 248.004997253418}, {"option": "QQQ270115P00460000", "bid": 1.25, "bid_size": 89.0, "ask": 1.28, "ask_size": 157.0, "iv": 0.47, "open_interest": 2793.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0003, "vega": 0.1709, "theta": -0.0457, "rho": -0.0342, "theo": 1.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T14:27:02", "percent_change": 0.0, "prev_day_close": 1.33499997854233}, {"option": "QQQ270115C00465000", "bid": 244.48, "bid_size": 30.0, "ask": 247.99, "ask_size": 47.0, "iv": 0.4651, "open_interest": 54.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0003, "vega": 0.179, "theta": -0.0471, "rho": 1.0458, "theo": 246.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 257.0, "last_trade_time": "2026-08-31T10:30:55", "percent_change": 0.0, "prev_day_close": 243.194999694824}, {"option": "QQQ270115P00465000", "bid": 1.32, "bid_size": 94.0, "ask": 1.35, "ask_size": 139.0, "iv": 0.4642, "open_interest": 1009.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0003, "vega": 0.1797, "theta": -0.0475, "rho": -0.0363, "theo": 1.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-22T14:16:21", "percent_change": 0.0, "prev_day_close": 1.4099999666214}, {"option": "QQQ270115C00470000", "bid": 239.62, "bid_size": 30.0, "ask": 243.12, "ask_size": 47.0, "iv": 0.4594, "open_interest": 300.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0004, "vega": 0.1882, "theta": -0.049, "rho": 1.0551, "theo": 241.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.71, "last_trade_time": "2026-10-14T10:45:56", "percent_change": 0.0, "prev_day_close": 238.270004272461}, {"option": "QQQ270115P00470000", "bid": 1.4, "bid_size": 33.0, "ask": 1.43, "ask_size": 234.0, "iv": 0.4582, "open_interest": 3284.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0004, "vega": 0.1896, "theta": -0.0494, "rho": -0.0386, "theo": 1.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-22T15:43:56", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "QQQ270115C00475000", "bid": 234.75, "bid_size": 30.0, "ask": 238.25, "ask_size": 47.0, "iv": 0.4533, "open_interest": 305.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0004, "vega": 0.198, "theta": -0.0509, "rho": 1.0642, "theo": 236.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.14, "last_trade_time": "2026-10-09T13:24:53", "percent_change": 0.0, "prev_day_close": 233.410003662109}, {"option": "QQQ270115P00475000", "bid": 1.48, "bid_size": 30.0, "ask": 1.51, "ask_size": 305.0, "iv": 0.4523, "open_interest": 2159.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0004, "vega": 0.2001, "theta": -0.0514, "rho": -0.0411, "theo": 1.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-10-22T15:17:52", "percent_change": 0.0, "prev_day_close": 1.56999999284744}, {"option": "QQQ270115C00480000", "bid": 229.9, "bid_size": 30.0, "ask": 233.39, "ask_size": 47.0, "iv": 0.4478, "open_interest": 747.0, "volume": 2.0, "delta": 0.9733, "gamma": 0.0004, "vega": 0.2083, "theta": -0.0529, "rho": 1.0732, "theo": 231.6195, "change": 3.12, "open": 231.67, "high": 231.67, "low": 231.67, "tick": "up", "last_trade_price": 231.67, "last_trade_time": "2026-10-23T14:26:46", "percent_change": 1.36513, "prev_day_close": 228.550003051758}, {"option": "QQQ270115P00480000", "bid": 1.56, "bid_size": 80.0, "ask": 1.59, "ask_size": 98.0, "iv": 0.4465, "open_interest": 6083.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0004, "vega": 0.2101, "theta": -0.0534, "rho": -0.0434, "theo": 1.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-10-22T14:54:08", "percent_change": 0.0, "prev_day_close": 1.6599999666214}, {"option": "QQQ270115C00485000", "bid": 224.94, "bid_size": 47.0, "ask": 228.53, "ask_size": 47.0, "iv": 0.4394, "open_interest": 416.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0004, "vega": 0.2192, "theta": -0.055, "rho": 1.0819, "theo": 226.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.38, "last_trade_time": "2026-10-13T13:06:57", "percent_change": 0.0, "prev_day_close": 223.895004272461}, {"option": "QQQ270115P00485000", "bid": 1.65, "bid_size": 35.0, "ask": 1.68, "ask_size": 210.0, "iv": 0.4408, "open_interest": 1396.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0004, "vega": 0.2206, "theta": -0.0555, "rho": -0.046, "theo": 1.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-22T14:39:45", "percent_change": 0.0, "prev_day_close": 1.75499999523163}, {"option": "QQQ270115C00490000", "bid": 220.12, "bid_size": 30.0, "ask": 223.68, "ask_size": 47.0, "iv": 0.4344, "open_interest": 319.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0004, "vega": 0.2306, "theta": -0.0571, "rho": 1.0905, "theo": 221.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.22, "last_trade_time": "2026-10-14T14:30:57", "percent_change": 0.0, "prev_day_close": 218.900001525879}, {"option": "QQQ270115P00490000", "bid": 1.74, "bid_size": 26.0, "ask": 1.78, "ask_size": 255.0, "iv": 0.4352, "open_interest": 2379.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0004, "vega": 0.2318, "theta": -0.0576, "rho": -0.0487, "theo": 1.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-22T12:53:05", "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "QQQ270115C00495000", "bid": 215.35, "bid_size": 30.0, "ask": 218.83, "ask_size": 47.0, "iv": 0.4302, "open_interest": 403.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0005, "vega": 0.2425, "theta": -0.0593, "rho": 1.0988, "theo": 217.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.26, "last_trade_time": "2026-10-16T10:03:17", "percent_change": 0.0, "prev_day_close": 214.104995727539}, {"option": "QQQ270115P00495000", "bid": 1.84, "bid_size": 260.0, "ask": 1.88, "ask_size": 371.0, "iv": 0.429, "open_interest": 1918.0, "volume": 83.0, "delta": -0.0315, "gamma": 0.0005, "vega": 0.2437, "theta": -0.0598, "rho": -0.0519, "theo": 1.8626, "change": -0.105, "open": 1.97, "high": 1.97, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-23T10:04:00", "percent_change": -5.37084, "prev_day_close": 1.9549999833107}, {"option": "QQQ270115C00500000", "bid": 210.43, "bid_size": 30.0, "ask": 213.99, "ask_size": 48.0, "iv": 0.4229, "open_interest": 2854.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0005, "vega": 0.2548, "theta": -0.0616, "rho": 1.107, "theo": 212.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.1, "last_trade_time": "2026-10-22T15:02:36", "percent_change": 0.0, "prev_day_close": 209.360000610352}, {"option": "QQQ270115P00500000", "bid": 1.95, "bid_size": 246.0, "ask": 1.98, "ask_size": 258.0, "iv": 0.4235, "open_interest": 18900.0, "volume": 49.0, "delta": -0.0334, "gamma": 0.0005, "vega": 0.2561, "theta": -0.0622, "rho": -0.0552, "theo": 1.9705, "change": -0.075, "open": 1.98, "high": 2.05, "low": 1.84, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-10-23T14:04:21", "percent_change": -3.63196, "prev_day_close": 2.06499993801117}, {"option": "QQQ270115C00505000", "bid": 205.68, "bid_size": 30.0, "ask": 209.16, "ask_size": 47.0, "iv": 0.4189, "open_interest": 669.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0006, "vega": 0.2677, "theta": -0.0639, "rho": 1.115, "theo": 207.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.7, "last_trade_time": "2026-10-20T15:38:06", "percent_change": 0.0, "prev_day_close": 204.544998168945}, {"option": "QQQ270115P00505000", "bid": 2.06, "bid_size": 42.0, "ask": 2.1, "ask_size": 350.0, "iv": 0.4177, "open_interest": 939.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0006, "vega": 0.2696, "theta": -0.0645, "rho": -0.0587, "theo": 2.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T10:54:34", "percent_change": 0.0, "prev_day_close": 2.18500006198883}, {"option": "QQQ270115C00510000", "bid": 200.82, "bid_size": 30.0, "ask": 204.33, "ask_size": 47.0, "iv": 0.4126, "open_interest": 616.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0006, "vega": 0.2813, "theta": -0.0664, "rho": 1.1228, "theo": 202.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.25, "last_trade_time": "2026-10-21T15:21:58", "percent_change": 0.0, "prev_day_close": 199.725006103516}, {"option": "QQQ270115P00510000", "bid": 2.18, "bid_size": 34.0, "ask": 2.22, "ask_size": 387.0, "iv": 0.4119, "open_interest": 1972.0, "volume": 2.0, "delta": -0.0378, "gamma": 0.0006, "vega": 0.2844, "theta": -0.067, "rho": -0.0623, "theo": 2.2072, "change": -0.11, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-23T09:45:40", "percent_change": -4.7619, "prev_day_close": 2.30999994277954}, {"option": "QQQ270115C00515000", "bid": 195.98, "bid_size": 30.0, "ask": 199.51, "ask_size": 47.0, "iv": 0.4066, "open_interest": 284.0, "volume": 2.0, "delta": 0.9596, "gamma": 0.0006, "vega": 0.2957, "theta": -0.0688, "rho": 1.1303, "theo": 197.7509, "change": 2.875, "open": 197.76, "high": 197.76, "low": 197.76, "tick": "down", "last_trade_price": 197.76, "last_trade_time": "2026-10-23T14:20:17", "percent_change": 1.47523, "prev_day_close": 194.88500213623}, {"option": "QQQ270115P00515000", "bid": 2.31, "bid_size": 30.0, "ask": 2.34, "ask_size": 14.0, "iv": 0.4065, "open_interest": 739.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0006, "vega": 0.2983, "theta": -0.0695, "rho": -0.066, "theo": 2.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-10-22T12:37:13", "percent_change": 0.0, "prev_day_close": 2.44500005245209}, {"option": "QQQ270115C00520000", "bid": 192.27, "bid_size": 30.0, "ask": 193.47, "ask_size": 30.0, "iv": 0.3989, "open_interest": 482.0, "volume": 2.0, "delta": 0.957, "gamma": 0.0007, "vega": 0.3109, "theta": -0.0714, "rho": 1.1374, "theo": 192.941, "change": 2.56, "open": 192.67, "high": 192.67, "low": 192.67, "tick": "down", "last_trade_price": 192.67, "last_trade_time": "2026-10-23T14:20:17", "percent_change": 1.34659, "prev_day_close": 190.110000610352}, {"option": "QQQ270115P00520000", "bid": 2.45, "bid_size": 328.0, "ask": 2.48, "ask_size": 346.0, "iv": 0.4009, "open_interest": 4783.0, "volume": 6.0, "delta": -0.0427, "gamma": 0.0007, "vega": 0.313, "theta": -0.0721, "rho": -0.0698, "theo": 2.474, "change": -0.27, "open": 2.36, "high": 2.36, "low": 2.32, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-23T10:59:17", "percent_change": -10.4247, "prev_day_close": 2.58999991416931}, {"option": "QQQ270115C00525000", "bid": 187.81, "bid_size": 40.0, "ask": 188.58, "ask_size": 40.0, "iv": 0.3975, "open_interest": 776.0, "volume": 3.0, "delta": 0.9544, "gamma": 0.0007, "vega": 0.3268, "theta": -0.0741, "rho": 1.1443, "theo": 188.1401, "change": 5.095, "open": 190.43, "high": 190.43, "low": 189.95, "tick": "down", "last_trade_price": 189.95, "last_trade_time": "2026-10-23T11:06:28", "percent_change": 2.75621, "prev_day_close": 184.855003356934}, {"option": "QQQ270115P00525000", "bid": 2.59, "bid_size": 37.0, "ask": 2.63, "ask_size": 394.0, "iv": 0.3954, "open_interest": 4799.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0007, "vega": 0.3286, "theta": -0.0748, "rho": -0.0743, "theo": 2.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-10-22T14:52:46", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "QQQ270115C00530000", "bid": 183.07, "bid_size": 30.0, "ask": 183.78, "ask_size": 30.0, "iv": 0.3926, "open_interest": 1384.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0008, "vega": 0.3433, "theta": -0.0768, "rho": 1.1508, "theo": 183.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.58, "last_trade_time": "2026-10-22T15:38:26", "percent_change": 0.0, "prev_day_close": 180.070007324219}, {"option": "QQQ270115P00530000", "bid": 2.74, "bid_size": 298.0, "ask": 2.78, "ask_size": 403.0, "iv": 0.3899, "open_interest": 3216.0, "volume": 6.0, "delta": -0.0482, "gamma": 0.0008, "vega": 0.3448, "theta": -0.0776, "rho": -0.079, "theo": 2.776, "change": -0.255, "open": 2.59, "high": 2.65, "low": 2.59, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-23T11:24:06", "percent_change": -8.77797, "prev_day_close": 2.90499997138977}, {"option": "QQQ270115C00535000", "bid": 178.08, "bid_size": 30.0, "ask": 178.99, "ask_size": 30.0, "iv": 0.384, "open_interest": 601.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0008, "vega": 0.3604, "theta": -0.0797, "rho": 1.157, "theo": 178.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.5, "last_trade_time": "2026-10-22T12:21:50", "percent_change": 0.0, "prev_day_close": 175.169998168945}, {"option": "QQQ270115P00535000", "bid": 2.91, "bid_size": 30.0, "ask": 2.95, "ask_size": 347.0, "iv": 0.3845, "open_interest": 2583.0, "volume": 3.0, "delta": -0.0514, "gamma": 0.0008, "vega": 0.3629, "theta": -0.0805, "rho": -0.0843, "theo": 2.9437, "change": -0.255, "open": 2.95, "high": 2.95, "low": 2.83, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-23T12:31:25", "percent_change": -8.2658, "prev_day_close": 3.08499991893768}, {"option": "QQQ270115C00540000", "bid": 173.34, "bid_size": 8.0, "ask": 175.55, "ask_size": 47.0, "iv": 0.3947, "open_interest": 878.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0008, "vega": 0.3784, "theta": -0.0826, "rho": 1.163, "theo": 173.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.66, "last_trade_time": "2026-10-16T12:03:43", "percent_change": 0.0, "prev_day_close": 170.549995422363}, {"option": "QQQ270115P00540000", "bid": 3.08, "bid_size": 30.0, "ask": 3.13, "ask_size": 533.0, "iv": 0.3791, "open_interest": 9018.0, "volume": 5.0, "delta": -0.0547, "gamma": 0.0009, "vega": 0.3828, "theta": -0.0836, "rho": -0.0898, "theo": 3.1243, "change": -0.15, "open": 3.01, "high": 3.12, "low": 3.01, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-10-23T13:57:12", "percent_change": -4.58716, "prev_day_close": 3.26999998092651}, {"option": "QQQ270115C00545000", "bid": 168.89, "bid_size": 8.0, "ask": 169.58, "ask_size": 30.0, "iv": 0.3787, "open_interest": 149.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0009, "vega": 0.3974, "theta": -0.0856, "rho": 1.1684, "theo": 169.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.03, "last_trade_time": "2026-10-08T13:17:10", "percent_change": 0.0, "prev_day_close": 165.809997558594}, {"option": "QQQ270115P00545000", "bid": 3.27, "bid_size": 30.0, "ask": 3.32, "ask_size": 358.0, "iv": 0.374, "open_interest": 4148.0, "volume": 1.0, "delta": -0.0582, "gamma": 0.0009, "vega": 0.4014, "theta": -0.0866, "rho": -0.0951, "theo": 3.3134, "change": -0.1, "open": 3.37, "high": 3.37, "low": 3.37, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-10-23T13:26:21", "percent_change": -2.88185, "prev_day_close": 3.47000002861023}, {"option": "QQQ270115C00550000", "bid": 163.8, "bid_size": 49.0, "ask": 164.73, "ask_size": 30.0, "iv": 0.3684, "open_interest": 3670.0, "volume": 3.0, "delta": 0.938, "gamma": 0.001, "vega": 0.4175, "theta": -0.0888, "rho": 1.1734, "theo": 164.2957, "change": 2.965, "open": 163.86, "high": 164.06, "low": 163.86, "tick": "up", "last_trade_price": 164.06, "last_trade_time": "2026-10-23T10:36:47", "percent_change": 1.84053, "prev_day_close": 161.095001220703}, {"option": "QQQ270115P00550000", "bid": 3.48, "bid_size": 30.0, "ask": 3.52, "ask_size": 285.0, "iv": 0.3687, "open_interest": 21122.0, "volume": 2090.0, "delta": -0.062, "gamma": 0.001, "vega": 0.4205, "theta": -0.0898, "rho": -0.1006, "theo": 3.5167, "change": -0.17, "open": 3.75, "high": 3.81, "low": 3.29, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-10-23T14:06:06", "percent_change": -4.60705, "prev_day_close": 3.69000005722046}, {"option": "QQQ270115C00555000", "bid": 159.12, "bid_size": 8.0, "ask": 160.0, "ask_size": 30.0, "iv": 0.3633, "open_interest": 614.0, "volume": 0.0, "delta": 0.934, "gamma": 0.001, "vega": 0.4386, "theta": -0.092, "rho": 1.1779, "theo": 159.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.16, "last_trade_time": "2026-10-22T14:09:58", "percent_change": 0.0, "prev_day_close": 156.519996643066}, {"option": "QQQ270115P00555000", "bid": 3.7, "bid_size": 30.0, "ask": 3.74, "ask_size": 11.0, "iv": 0.3634, "open_interest": 1021.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.001, "vega": 0.4416, "theta": -0.0931, "rho": -0.1072, "theo": 3.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-10-22T14:49:06", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "QQQ270115C00560000", "bid": 154.69, "bid_size": 30.0, "ask": 155.34, "ask_size": 30.0, "iv": 0.3624, "open_interest": 1930.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0011, "vega": 0.4604, "theta": -0.0953, "rho": 1.1819, "theo": 154.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.2, "last_trade_time": "2026-10-15T14:16:02", "percent_change": 0.0, "prev_day_close": 152.555000305176}, {"option": "QQQ270115P00560000", "bid": 3.93, "bid_size": 30.0, "ask": 3.98, "ask_size": 412.0, "iv": 0.3584, "open_interest": 4538.0, "volume": 35.0, "delta": -0.0704, "gamma": 0.0011, "vega": 0.4629, "theta": -0.0965, "rho": -0.1143, "theo": 3.9716, "change": -0.345, "open": 3.67, "high": 3.83, "low": 3.67, "tick": "no_change", "last_trade_price": 3.83, "last_trade_time": "2026-10-23T12:31:25", "percent_change": -8.26347, "prev_day_close": 4.17499995231628}, {"option": "QQQ270115C00565000", "bid": 150.01, "bid_size": 8.0, "ask": 150.67, "ask_size": 30.0, "iv": 0.3573, "open_interest": 982.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0012, "vega": 0.483, "theta": -0.0987, "rho": 1.1854, "theo": 150.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.8, "last_trade_time": "2026-10-21T14:44:42", "percent_change": 0.0, "prev_day_close": 147.755004882812}, {"option": "QQQ270115P00565000", "bid": 4.18, "bid_size": 30.0, "ask": 4.23, "ask_size": 10.0, "iv": 0.3533, "open_interest": 986.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0012, "vega": 0.487, "theta": -0.1, "rho": -0.1222, "theo": 4.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-22T15:27:05", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "QQQ270115C00570000", "bid": 144.99, "bid_size": 30.0, "ask": 145.98, "ask_size": 30.0, "iv": 0.3489, "open_interest": 3153.0, "volume": 1.0, "delta": 0.9202, "gamma": 0.0012, "vega": 0.5066, "theta": -0.1023, "rho": 1.1884, "theo": 145.4733, "change": 0.15, "open": 143.25, "high": 143.25, "low": 143.25, "tick": "down", "last_trade_price": 143.25, "last_trade_time": "2026-10-23T09:41:43", "percent_change": 0.104823, "prev_day_close": 143.099998474121}, {"option": "QQQ270115P00570000", "bid": 4.45, "bid_size": 30.0, "ask": 4.51, "ask_size": 435.0, "iv": 0.3484, "open_interest": 2930.0, "volume": 2.0, "delta": -0.08, "gamma": 0.0013, "vega": 0.5128, "theta": -0.1035, "rho": -0.1298, "theo": 4.4923, "change": -0.26, "open": 4.48, "high": 4.48, "low": 4.48, "tick": "no_change", "last_trade_price": 4.48, "last_trade_time": "2026-10-23T13:50:49", "percent_change": -5.48523, "prev_day_close": 4.74000000953674}, {"option": "QQQ270115C00575000", "bid": 140.47, "bid_size": 30.0, "ask": 141.21, "ask_size": 30.0, "iv": 0.3442, "open_interest": 2064.0, "volume": 1.0, "delta": 0.915, "gamma": 0.0013, "vega": 0.5316, "theta": -0.1059, "rho": 1.1908, "theo": 140.8131, "change": -1.14, "open": 136.38, "high": 136.38, "low": 136.38, "tick": "down", "last_trade_price": 136.38, "last_trade_time": "2026-10-23T09:30:14", "percent_change": -0.828968, "prev_day_close": 137.519996643066}, {"option": "QQQ270115P00575000", "bid": 4.74, "bid_size": 221.0, "ask": 4.79, "ask_size": 237.0, "iv": 0.3434, "open_interest": 3095.0, "volume": 9.0, "delta": -0.0853, "gamma": 0.0013, "vega": 0.5363, "theta": -0.1072, "rho": -0.1375, "theo": 4.7811, "change": -0.175, "open": 5.19, "high": 5.19, "low": 4.47, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-10-23T13:37:53", "percent_change": -3.46878, "prev_day_close": 5.04500007629394}, {"option": "QQQ270115C00580000", "bid": 135.73, "bid_size": 30.0, "ask": 136.58, "ask_size": 30.0, "iv": 0.3384, "open_interest": 3555.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0014, "vega": 0.5579, "theta": -0.1096, "rho": 1.1923, "theo": 136.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.44, "last_trade_time": "2026-10-20T10:39:18", "percent_change": 0.0, "prev_day_close": 132.994995117188}, {"option": "QQQ270115P00580000", "bid": 5.06, "bid_size": 316.0, "ask": 5.11, "ask_size": 388.0, "iv": 0.3386, "open_interest": 12606.0, "volume": 18.0, "delta": -0.091, "gamma": 0.0014, "vega": 0.5617, "theta": -0.111, "rho": -0.1462, "theo": 5.0933, "change": -0.31, "open": 4.81, "high": 5.13, "low": 4.81, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-10-23T14:02:46", "percent_change": -5.76208, "prev_day_close": 5.37999987602234}, {"option": "QQQ270115C00585000", "bid": 131.12, "bid_size": 30.0, "ask": 131.98, "ask_size": 30.0, "iv": 0.3338, "open_interest": 2713.0, "volume": 1.0, "delta": 0.9033, "gamma": 0.0015, "vega": 0.5851, "theta": -0.1134, "rho": 1.1931, "theo": 131.5592, "change": 1.935, "open": 130.58, "high": 130.58, "low": 130.58, "tick": "down", "last_trade_price": 130.58, "last_trade_time": "2026-10-23T13:26:21", "percent_change": 1.50414, "prev_day_close": 128.644996643066}, {"option": "QQQ270115P00585000", "bid": 5.39, "bid_size": 330.0, "ask": 5.45, "ask_size": 484.0, "iv": 0.3338, "open_interest": 2122.0, "volume": 41.0, "delta": -0.0971, "gamma": 0.0015, "vega": 0.588, "theta": -0.1149, "rho": -0.1562, "theo": 5.4283, "change": -0.19, "open": 5.39, "high": 5.63, "low": 5.02, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-23T13:26:21", "percent_change": -3.3101, "prev_day_close": 5.74000000953674}, {"option": "QQQ270115C00590000", "bid": 126.73, "bid_size": 32.0, "ask": 127.37, "ask_size": 30.0, "iv": 0.3305, "open_interest": 1460.0, "volume": 4.0, "delta": 0.8969, "gamma": 0.0016, "vega": 0.613, "theta": -0.1173, "rho": 1.1933, "theo": 126.9692, "change": 2.57, "open": 126.65, "high": 126.65, "low": 126.65, "tick": "no_change", "last_trade_price": 126.65, "last_trade_time": "2026-10-23T10:14:06", "percent_change": 2.07125, "prev_day_close": 124.079998016357}, {"option": "QQQ270115P00590000", "bid": 5.76, "bid_size": 323.0, "ask": 5.81, "ask_size": 437.0, "iv": 0.329, "open_interest": 10446.0, "volume": 226.0, "delta": -0.1038, "gamma": 0.0016, "vega": 0.6182, "theta": -0.119, "rho": -0.1674, "theo": 5.7938, "change": -0.195, "open": 5.95, "high": 5.95, "low": 5.63, "tick": "up", "last_trade_price": 5.93, "last_trade_time": "2026-10-23T13:28:30", "percent_change": -3.18367, "prev_day_close": 6.125}, {"option": "QQQ270115C00595000", "bid": 121.85, "bid_size": 34.0, "ask": 122.79, "ask_size": 30.0, "iv": 0.323, "open_interest": 1124.0, "volume": 15.0, "delta": 0.89, "gamma": 0.0017, "vega": 0.642, "theta": -0.1213, "rho": 1.1927, "theo": 122.4062, "change": 2.605, "open": 121.98, "high": 124.1, "low": 121.98, "tick": "down", "last_trade_price": 122.16, "last_trade_time": "2026-10-23T13:45:48", "percent_change": 2.17891, "prev_day_close": 119.555000305176}, {"option": "QQQ270115P00595000", "bid": 6.14, "bid_size": 30.0, "ask": 6.2, "ask_size": 281.0, "iv": 0.3243, "open_interest": 3837.0, "volume": 9.0, "delta": -0.1106, "gamma": 0.0017, "vega": 0.6497, "theta": -0.123, "rho": -0.1778, "theo": 6.1766, "change": -0.355, "open": 6.27, "high": 6.44, "low": 5.82, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-10-23T14:16:02", "percent_change": -5.43229, "prev_day_close": 6.53499984741211}, {"option": "QQQ270115C00600000", "bid": 117.48, "bid_size": 30.0, "ask": 118.21, "ask_size": 30.0, "iv": 0.3193, "open_interest": 9128.0, "volume": 28.0, "delta": 0.8826, "gamma": 0.0018, "vega": 0.6723, "theta": -0.1253, "rho": 1.1912, "theo": 117.8723, "change": 2.475, "open": 114.41, "high": 119.42, "low": 114.2, "tick": "down", "last_trade_price": 117.39, "last_trade_time": "2026-10-23T13:15:52", "percent_change": 2.15376, "prev_day_close": 114.915000915527}, {"option": "QQQ270115P00600000", "bid": 6.56, "bid_size": 37.0, "ask": 6.62, "ask_size": 362.0, "iv": 0.3196, "open_interest": 21273.0, "volume": 208.0, "delta": -0.1183, "gamma": 0.0018, "vega": 0.6784, "theta": -0.1272, "rho": -0.1885, "theo": 6.602, "change": -0.365, "open": 6.97, "high": 7.14, "low": 6.13, "tick": "no_change", "last_trade_price": 6.62, "last_trade_time": "2026-10-23T14:28:49", "percent_change": -5.22548, "prev_day_close": 6.9850001335144}, {"option": "QQQ270115C00605000", "bid": 112.98, "bid_size": 30.0, "ask": 113.66, "ask_size": 30.0, "iv": 0.3144, "open_interest": 1597.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0019, "vega": 0.704, "theta": -0.1294, "rho": 1.1886, "theo": 113.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.76, "last_trade_time": "2026-10-22T15:32:43", "percent_change": 0.0, "prev_day_close": 110.540000915527}, {"option": "QQQ270115P00605000", "bid": 7.01, "bid_size": 247.0, "ask": 7.07, "ask_size": 311.0, "iv": 0.315, "open_interest": 2294.0, "volume": 13.0, "delta": -0.1262, "gamma": 0.002, "vega": 0.7088, "theta": -0.1314, "rho": -0.2007, "theo": 7.0496, "change": -0.375, "open": 7.17, "high": 7.37, "low": 6.62, "tick": "up", "last_trade_price": 7.09, "last_trade_time": "2026-10-23T14:16:11", "percent_change": -5.02344, "prev_day_close": 7.46500015258789}, {"option": "QQQ270115C00610000", "bid": 108.53, "bid_size": 30.0, "ask": 109.17, "ask_size": 30.0, "iv": 0.3098, "open_interest": 2237.0, "volume": 5.0, "delta": 0.8663, "gamma": 0.002, "vega": 0.7365, "theta": -0.1336, "rho": 1.1849, "theo": 108.9031, "change": 4.63, "open": 110.63, "high": 110.63, "low": 110.63, "tick": "up", "last_trade_price": 110.63, "last_trade_time": "2026-10-23T11:35:17", "percent_change": 4.36792, "prev_day_close": 106.0}, {"option": "QQQ270115P00610000", "bid": 7.49, "bid_size": 170.0, "ask": 7.56, "ask_size": 15.0, "iv": 0.3104, "open_interest": 9288.0, "volume": 16.0, "delta": -0.1349, "gamma": 0.0021, "vega": 0.741, "theta": -0.1357, "rho": -0.215, "theo": 7.5392, "change": -0.445, "open": 7.73, "high": 7.82, "low": 7.12, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-10-23T14:16:11", "percent_change": -5.57295, "prev_day_close": 7.98499989509582}, {"option": "QQQ270115C00615000", "bid": 104.13, "bid_size": 30.0, "ask": 104.8, "ask_size": 30.0, "iv": 0.3059, "open_interest": 1021.0, "volume": 1.0, "delta": 0.8572, "gamma": 0.0022, "vega": 0.7695, "theta": -0.1378, "rho": 1.1804, "theo": 104.4729, "change": 2.425, "open": 104.02, "high": 104.02, "low": 104.02, "tick": "up", "last_trade_price": 104.02, "last_trade_time": "2026-10-23T13:35:13", "percent_change": 2.38693, "prev_day_close": 101.594997406006}, {"option": "QQQ270115P00615000", "bid": 8.01, "bid_size": 146.0, "ask": 8.09, "ask_size": 424.0, "iv": 0.306, "open_interest": 8984.0, "volume": 54.0, "delta": -0.1441, "gamma": 0.0022, "vega": 0.7774, "theta": -0.14, "rho": -0.229, "theo": 8.062, "change": -0.435, "open": 8.42, "high": 8.44, "low": 7.58, "tick": "up", "last_trade_price": 8.11, "last_trade_time": "2026-10-23T14:16:26", "percent_change": -5.0907, "prev_day_close": 8.54500007629394}, {"option": "QQQ270115C00620000", "bid": 99.62, "bid_size": 41.0, "ask": 100.4, "ask_size": 41.0, "iv": 0.3007, "open_interest": 2222.0, "volume": 14.0, "delta": 0.8476, "gamma": 0.0023, "vega": 0.8034, "theta": -0.142, "rho": 1.1749, "theo": 100.0822, "change": 2.66, "open": 101.14, "high": 101.84, "low": 99.93, "tick": "down", "last_trade_price": 99.93, "last_trade_time": "2026-10-23T13:18:48", "percent_change": 2.73466, "prev_day_close": 97.2700004577637}, {"option": "QQQ270115P00620000", "bid": 8.57, "bid_size": 31.0, "ask": 8.65, "ask_size": 336.0, "iv": 0.3014, "open_interest": 9195.0, "volume": 2325.0, "delta": -0.154, "gamma": 0.0023, "vega": 0.8122, "theta": -0.1444, "rho": -0.2435, "theo": 8.6316, "change": -0.525, "open": 9.45, "high": 9.45, "low": 8.05, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-10-23T14:16:26", "percent_change": -5.74084, "prev_day_close": 9.14499998092651}, {"option": "QQQ270115C00625000", "bid": 95.31, "bid_size": 44.0, "ask": 96.05, "ask_size": 30.0, "iv": 0.2965, "open_interest": 1230.0, "volume": 22.0, "delta": 0.8373, "gamma": 0.0024, "vega": 0.8386, "theta": -0.1462, "rho": 1.168, "theo": 95.7341, "change": 3.855, "open": 98.2, "high": 98.2, "low": 96.81, "tick": "down", "last_trade_price": 96.81, "last_trade_time": "2026-10-23T11:03:21", "percent_change": 4.14717, "prev_day_close": 92.9550018310547}, {"option": "QQQ270115P00625000", "bid": 9.18, "bid_size": 37.0, "ask": 9.26, "ask_size": 298.0, "iv": 0.297, "open_interest": 5822.0, "volume": 163.0, "delta": -0.1646, "gamma": 0.0025, "vega": 0.8453, "theta": -0.1487, "rho": -0.2583, "theo": 9.2413, "change": -0.545, "open": 9.91, "high": 10.03, "low": 8.58, "tick": "down", "last_trade_price": 9.24, "last_trade_time": "2026-10-23T14:17:32", "percent_change": -5.56975, "prev_day_close": 9.78499984741211}, {"option": "QQQ270115C00630000", "bid": 90.94, "bid_size": 42.0, "ask": 91.74, "ask_size": 30.0, "iv": 0.2918, "open_interest": 4680.0, "volume": 1.0, "delta": 0.8263, "gamma": 0.0026, "vega": 0.8746, "theta": -0.1504, "rho": 1.1596, "theo": 91.4326, "change": 1.465, "open": 90.16, "high": 90.16, "low": 90.16, "tick": "down", "last_trade_price": 90.16, "last_trade_time": "2026-10-23T10:25:57", "percent_change": 1.65173, "prev_day_close": 88.6949996948242}, {"option": "QQQ270115P00630000", "bid": 9.83, "bid_size": 41.0, "ask": 9.92, "ask_size": 316.0, "iv": 0.2927, "open_interest": 7173.0, "volume": 43.0, "delta": -0.1758, "gamma": 0.0026, "vega": 0.8793, "theta": -0.153, "rho": -0.2765, "theo": 9.8963, "change": -0.545, "open": 10.9, "high": 10.9, "low": 9.23, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-10-23T14:17:32", "percent_change": -5.1979, "prev_day_close": 10.4850001335144}, {"option": "QQQ270115C00635000", "bid": 86.7, "bid_size": 42.0, "ask": 87.51, "ask_size": 30.0, "iv": 0.2877, "open_interest": 2012.0, "volume": 3.0, "delta": 0.8146, "gamma": 0.0027, "vega": 0.9106, "theta": -0.1545, "rho": 1.1501, "theo": 87.1809, "change": 2.505, "open": 86.99, "high": 86.99, "low": 86.98, "tick": "up", "last_trade_price": 86.99, "last_trade_time": "2026-10-23T10:15:04", "percent_change": 2.96502, "prev_day_close": 84.4850006103516}, {"option": "QQQ270115P00635000", "bid": 10.54, "bid_size": 30.0, "ask": 10.63, "ask_size": 326.0, "iv": 0.2885, "open_interest": 11147.0, "volume": 142.0, "delta": -0.1876, "gamma": 0.0028, "vega": 0.9185, "theta": -0.1573, "rho": -0.2941, "theo": 10.5938, "change": -0.615, "open": 10.88, "high": 11.05, "low": 9.95, "tick": "up", "last_trade_price": 10.61, "last_trade_time": "2026-10-23T14:29:52", "percent_change": -5.47885, "prev_day_close": 11.2250003814697}, {"option": "QQQ270115C00640000", "bid": 82.65, "bid_size": 30.0, "ask": 83.3, "ask_size": 30.0, "iv": 0.2842, "open_interest": 4549.0, "volume": 5.0, "delta": 0.8021, "gamma": 0.0029, "vega": 0.9468, "theta": -0.1586, "rho": 1.1396, "theo": 82.9819, "change": 2.16, "open": 81.83, "high": 83.97, "low": 81.82, "tick": "down", "last_trade_price": 82.45, "last_trade_time": "2026-10-23T13:44:56", "percent_change": 2.69025, "prev_day_close": 80.2899971008301}, {"option": "QQQ270115P00640000", "bid": 11.3, "bid_size": 30.0, "ask": 11.39, "ask_size": 291.0, "iv": 0.2842, "open_interest": 9497.0, "volume": 237.0, "delta": -0.2005, "gamma": 0.0029, "vega": 0.957, "theta": -0.1615, "rho": -0.3128, "theo": 11.3661, "change": -0.61, "open": 12.22, "high": 12.43, "low": 10.52, "tick": "up", "last_trade_price": 11.43, "last_trade_time": "2026-10-23T14:17:41", "percent_change": -5.06644, "prev_day_close": 12.039999961853}, {"option": "QQQ270115C00645000", "bid": 78.38, "bid_size": 30.0, "ask": 79.09, "ask_size": 30.0, "iv": 0.2791, "open_interest": 2680.0, "volume": 0.0, "delta": 0.7888, "gamma": 0.003, "vega": 0.9838, "theta": -0.1625, "rho": 1.1272, "theo": 78.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.49, "last_trade_time": "2026-10-22T15:56:44", "percent_change": 0.0, "prev_day_close": 76.2249984741211}, {"option": "QQQ270115P00645000", "bid": 12.11, "bid_size": 126.0, "ask": 12.21, "ask_size": 235.0, "iv": 0.2799, "open_interest": 12374.0, "volume": 146.0, "delta": -0.214, "gamma": 0.0031, "vega": 0.9909, "theta": -0.1656, "rho": -0.3311, "theo": 12.1805, "change": -0.68, "open": 12.45, "high": 12.46, "low": 11.39, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-10-23T14:17:54", "percent_change": -5.26724, "prev_day_close": 12.9100003242493}, {"option": "QQQ270115C00650000", "bid": 74.29, "bid_size": 44.0, "ask": 75.06, "ask_size": 40.0, "iv": 0.2752, "open_interest": 7819.0, "volume": 7.0, "delta": 0.7747, "gamma": 0.0032, "vega": 1.0209, "theta": -0.1663, "rho": 1.1131, "theo": 74.758, "change": 4.0, "open": 73.56, "high": 76.7, "low": 73.56, "tick": "down", "last_trade_price": 76.19, "last_trade_time": "2026-10-23T11:32:55", "percent_change": 5.54093, "prev_day_close": 72.1900024414062}, {"option": "QQQ270115P00650000", "bid": 13.0, "bid_size": 30.0, "ask": 13.09, "ask_size": 194.0, "iv": 0.2758, "open_interest": 19039.0, "volume": 587.0, "delta": -0.2284, "gamma": 0.0033, "vega": 1.0259, "theta": -0.1696, "rho": -0.3538, "theo": 13.0599, "change": -0.77, "open": 13.88, "high": 14.52, "low": 12.29, "tick": "down", "last_trade_price": 13.07, "last_trade_time": "2026-10-23T14:33:05", "percent_change": -5.56358, "prev_day_close": 13.8399996757507}, {"option": "QQQ270115C00655000", "bid": 70.3, "bid_size": 44.0, "ask": 71.04, "ask_size": 42.0, "iv": 0.2712, "open_interest": 3046.0, "volume": 2.0, "delta": 0.7598, "gamma": 0.0034, "vega": 1.0572, "theta": -0.1699, "rho": 1.0977, "theo": 70.7422, "change": 2.445, "open": 70.74, "high": 70.74, "low": 70.63, "tick": "down", "last_trade_price": 70.63, "last_trade_time": "2026-10-23T13:51:41", "percent_change": 3.58583, "prev_day_close": 68.185001373291}, {"option": "QQQ270115P00655000", "bid": 13.95, "bid_size": 39.0, "ask": 14.05, "ask_size": 184.0, "iv": 0.2718, "open_interest": 3123.0, "volume": 183.0, "delta": -0.2436, "gamma": 0.0034, "vega": 1.0666, "theta": -0.1734, "rho": -0.3743, "theo": 14.0062, "change": -0.84, "open": 15.0, "high": 15.02, "low": 13.18, "tick": "down", "last_trade_price": 14.01, "last_trade_time": "2026-10-23T14:18:49", "percent_change": -5.65657, "prev_day_close": 14.8499999046326}, {"option": "QQQ270115C00660000", "bid": 66.36, "bid_size": 30.0, "ask": 67.09, "ask_size": 30.0, "iv": 0.2672, "open_interest": 6429.0, "volume": 101.0, "delta": 0.744, "gamma": 0.0035, "vega": 1.0929, "theta": -0.1732, "rho": 1.081, "theo": 66.7952, "change": 1.83, "open": 67.38, "high": 67.38, "low": 66.14, "tick": "down", "last_trade_price": 66.14, "last_trade_time": "2026-10-23T13:16:05", "percent_change": 2.84559, "prev_day_close": 64.3099994659424}, {"option": "QQQ270115P00660000", "bid": 14.98, "bid_size": 123.0, "ask": 15.09, "ask_size": 305.0, "iv": 0.2679, "open_interest": 16300.0, "volume": 687.0, "delta": -0.2601, "gamma": 0.0036, "vega": 1.1024, "theta": -0.177, "rho": -0.3976, "theo": 15.0437, "change": -0.865, "open": 16.21, "high": 16.21, "low": 14.1, "tick": "up", "last_trade_price": 15.06, "last_trade_time": "2026-10-23T14:33:05", "percent_change": -5.43171, "prev_day_close": 15.9249997138977}, {"option": "QQQ270115C00665000", "bid": 62.62, "bid_size": 46.0, "ask": 63.16, "ask_size": 30.0, "iv": 0.2636, "open_interest": 3844.0, "volume": 10.0, "delta": 0.7273, "gamma": 0.0037, "vega": 1.1284, "theta": -0.1763, "rho": 1.0621, "theo": 62.922, "change": 3.62, "open": 64.06, "high": 64.06, "low": 64.06, "tick": "down", "last_trade_price": 64.06, "last_trade_time": "2026-10-23T10:47:17", "percent_change": 5.98941, "prev_day_close": 60.4400005340576}, {"option": "QQQ270115P00665000", "bid": 16.07, "bid_size": 198.0, "ask": 16.19, "ask_size": 214.0, "iv": 0.2638, "open_interest": 8440.0, "volume": 64.0, "delta": -0.2773, "gamma": 0.0038, "vega": 1.1349, "theta": -0.1803, "rho": -0.4212, "theo": 16.142, "change": -0.97, "open": 16.79, "high": 16.83, "low": 15.17, "tick": "down", "last_trade_price": 16.11, "last_trade_time": "2026-10-23T14:18:22", "percent_change": -5.67916, "prev_day_close": 17.0799999237061}, {"option": "QQQ270115C00670000", "bid": 58.72, "bid_size": 46.0, "ask": 59.33, "ask_size": 46.0, "iv": 0.259, "open_interest": 7399.0, "volume": 14.0, "delta": 0.7096, "gamma": 0.0039, "vega": 1.1626, "theta": -0.1791, "rho": 1.0413, "theo": 59.1286, "change": 2.11, "open": 58.87, "high": 59.12, "low": 58.31, "tick": "down", "last_trade_price": 59.04, "last_trade_time": "2026-10-23T13:51:29", "percent_change": 3.70631, "prev_day_close": 56.9300003051758}, {"option": "QQQ270115P00670000", "bid": 17.25, "bid_size": 30.0, "ask": 17.36, "ask_size": 200.0, "iv": 0.26, "open_interest": 16916.0, "volume": 701.0, "delta": -0.2954, "gamma": 0.004, "vega": 1.1703, "theta": -0.1834, "rho": -0.4474, "theo": 17.3156, "change": -0.995, "open": 18.5, "high": 18.74, "low": 16.27, "tick": "down", "last_trade_price": 17.33, "last_trade_time": "2026-10-23T14:18:22", "percent_change": -5.42974, "prev_day_close": 18.3249998092651}, {"option": "QQQ270115C00675000", "bid": 55.03, "bid_size": 47.0, "ask": 55.71, "ask_size": 47.0, "iv": 0.2556, "open_interest": 4749.0, "volume": 49.0, "delta": 0.691, "gamma": 0.004, "vega": 1.1948, "theta": -0.1815, "rho": 1.0194, "theo": 55.4192, "change": 2.41, "open": 54.45, "high": 56.87, "low": 54.45, "tick": "down", "last_trade_price": 55.34, "last_trade_time": "2026-10-23T13:51:22", "percent_change": 4.55318, "prev_day_close": 52.9300003051758}, {"option": "QQQ270115P00675000", "bid": 18.5, "bid_size": 138.0, "ask": 18.63, "ask_size": 149.0, "iv": 0.256, "open_interest": 14159.0, "volume": 73.0, "delta": -0.3144, "gamma": 0.0041, "vega": 1.2046, "theta": -0.186, "rho": -0.4726, "theo": 18.573, "change": -1.045, "open": 19.08, "high": 19.08, "low": 17.5, "tick": "down", "last_trade_price": 18.61, "last_trade_time": "2026-10-23T14:08:25", "percent_change": -5.31671, "prev_day_close": 19.6549997329712}, {"option": "QQQ270115C00680000", "bid": 51.53, "bid_size": 48.0, "ask": 52.02, "ask_size": 48.0, "iv": 0.2519, "open_interest": 7000.0, "volume": 77.0, "delta": 0.6715, "gamma": 0.0042, "vega": 1.2255, "theta": -0.1836, "rho": 0.9954, "theo": 51.7983, "change": 1.795, "open": 48.99, "high": 53.13, "low": 48.99, "tick": "down", "last_trade_price": 51.41, "last_trade_time": "2026-10-23T13:50:54", "percent_change": 3.61786, "prev_day_close": 49.6149997711182}, {"option": "QQQ270115P00680000", "bid": 19.81, "bid_size": 38.0, "ask": 19.99, "ask_size": 123.0, "iv": 0.252, "open_interest": 51327.0, "volume": 302.0, "delta": -0.3346, "gamma": 0.0043, "vega": 1.2316, "theta": -0.1883, "rho": -0.4967, "theo": 19.9358, "change": -1.03, "open": 20.65, "high": 21.55, "low": 18.79, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-10-23T14:17:52", "percent_change": -4.88615, "prev_day_close": 21.0799999237061}, {"option": "QQQ270115C00685000", "bid": 47.86, "bid_size": 44.0, "ask": 48.44, "ask_size": 49.0, "iv": 0.2473, "open_interest": 2471.0, "volume": 19.0, "delta": 0.651, "gamma": 0.0044, "vega": 1.2541, "theta": -0.1851, "rho": 0.9691, "theo": 48.2731, "change": 1.52, "open": 49.98, "high": 49.98, "low": 47.75, "tick": "down", "last_trade_price": 47.8, "last_trade_time": "2026-10-23T13:29:16", "percent_change": 3.28435, "prev_day_close": 46.2800006866455}, {"option": "QQQ270115P00685000", "bid": 21.31, "bid_size": 10.0, "ask": 21.45, "ask_size": 156.0, "iv": 0.2483, "open_interest": 4724.0, "volume": 173.0, "delta": -0.3559, "gamma": 0.0045, "vega": 1.2587, "theta": -0.1902, "rho": -0.5249, "theo": 21.402, "change": -1.195, "open": 22.64, "high": 22.93, "low": 20.2, "tick": "up", "last_trade_price": 21.42, "last_trade_time": "2026-10-23T14:10:21", "percent_change": -5.28411, "prev_day_close": 22.6150007247925}, {"option": "QQQ270115C00690000", "bid": 44.58, "bid_size": 75.0, "ask": 45.07, "ask_size": 41.0, "iv": 0.2443, "open_interest": 9835.0, "volume": 37.0, "delta": 0.6296, "gamma": 0.0045, "vega": 1.2796, "theta": -0.1862, "rho": 0.9416, "theo": 44.8493, "change": 1.98, "open": 43.01, "high": 46.47, "low": 43.01, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-10-23T14:19:05", "percent_change": 4.61323, "prev_day_close": 42.9200000762939}, {"option": "QQQ270115P00690000", "bid": 22.87, "bid_size": 123.0, "ask": 23.01, "ask_size": 139.0, "iv": 0.2445, "open_interest": 13119.0, "volume": 173.0, "delta": -0.3782, "gamma": 0.0047, "vega": 1.2863, "theta": -0.1916, "rho": -0.5524, "theo": 22.9671, "change": -1.325, "open": 23.92, "high": 25.07, "low": 21.71, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-10-23T14:00:50", "percent_change": -5.46955, "prev_day_close": 24.2249994277954}, {"option": "QQQ270115C00695000", "bid": 41.46, "bid_size": 13.0, "ask": 41.67, "ask_size": 67.0, "iv": 0.241, "open_interest": 2571.0, "volume": 47.0, "delta": 0.6072, "gamma": 0.0047, "vega": 1.3019, "theta": -0.1867, "rho": 0.9124, "theo": 41.5314, "change": 1.715, "open": 39.85, "high": 43.17, "low": 39.8, "tick": "down", "last_trade_price": 41.38, "last_trade_time": "2026-10-23T14:15:52", "percent_change": 4.32371, "prev_day_close": 39.6649990081787}, {"option": "QQQ270115P00695000", "bid": 24.54, "bid_size": 30.0, "ask": 24.69, "ask_size": 171.0, "iv": 0.2407, "open_interest": 4202.0, "volume": 659.0, "delta": -0.4014, "gamma": 0.0048, "vega": 1.3051, "theta": -0.1925, "rho": -0.5785, "theo": 24.6492, "change": -1.35, "open": 26.21, "high": 26.21, "low": 23.27, "tick": "down", "last_trade_price": 24.65, "last_trade_time": "2026-10-23T14:01:32", "percent_change": -5.19231, "prev_day_close": 26.0}, {"option": "QQQ270115C00700000", "bid": 38.24, "bid_size": 160.0, "ask": 38.43, "ask_size": 156.0, "iv": 0.2372, "open_interest": 10676.0, "volume": 137.0, "delta": 0.5839, "gamma": 0.0048, "vega": 1.3208, "theta": -0.1866, "rho": 0.8806, "theo": 38.327, "change": 1.94, "open": 35.77, "high": 39.91, "low": 35.77, "tick": "no_change", "last_trade_price": 38.5, "last_trade_time": "2026-10-23T14:07:34", "percent_change": 5.30634, "prev_day_close": 36.560001373291}, {"option": "QQQ270115P00700000", "bid": 26.28, "bid_size": 62.0, "ask": 26.48, "ask_size": 141.0, "iv": 0.2369, "open_interest": 40863.0, "volume": 435.0, "delta": -0.4253, "gamma": 0.005, "vega": 1.3218, "theta": -0.1928, "rho": -0.607, "theo": 26.4153, "change": -1.385, "open": 28.26, "high": 28.66, "low": 24.94, "tick": "up", "last_trade_price": 26.48, "last_trade_time": "2026-10-23T14:29:52", "percent_change": -4.9704, "prev_day_close": 27.8650007247925}, {"option": "QQQ270115C00705000", "bid": 35.15, "bid_size": 139.0, "ask": 35.37, "ask_size": 118.0, "iv": 0.2337, "open_interest": 4882.0, "volume": 314.0, "delta": 0.5598, "gamma": 0.005, "vega": 1.3353, "theta": -0.1858, "rho": 0.8478, "theo": 35.243, "change": 1.575, "open": 33.25, "high": 36.8, "low": 33.04, "tick": "no_change", "last_trade_price": 35.1, "last_trade_time": "2026-10-23T14:13:29", "percent_change": 4.69799, "prev_day_close": 33.5249996185303}, {"option": "QQQ270115P00705000", "bid": 28.18, "bid_size": 144.0, "ask": 28.4, "ask_size": 143.0, "iv": 0.2332, "open_interest": 4811.0, "volume": 214.0, "delta": -0.4506, "gamma": 0.0052, "vega": 1.3349, "theta": -0.1926, "rho": -0.6356, "theo": 28.3352, "change": -1.47, "open": 30.0, "high": 30.63, "low": 26.74, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-10-23T14:26:37", "percent_change": -4.92133, "prev_day_close": 29.8700008392334}, {"option": "QQQ270115C00710000", "bid": 32.18, "bid_size": 140.0, "ask": 32.36, "ask_size": 65.0, "iv": 0.23, "open_interest": 2269.0, "volume": 252.0, "delta": 0.5349, "gamma": 0.0051, "vega": 1.3452, "theta": -0.1845, "rho": 0.8134, "theo": 32.2838, "change": 1.63, "open": 29.83, "high": 33.73, "low": 29.83, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-10-23T14:19:05", "percent_change": 5.32332, "prev_day_close": 30.6199998855591}, {"option": "QQQ270115P00710000", "bid": 30.23, "bid_size": 123.0, "ask": 30.45, "ask_size": 5.0, "iv": 0.2297, "open_interest": 23322.0, "volume": 1303.0, "delta": -0.4767, "gamma": 0.0053, "vega": 1.342, "theta": -0.1917, "rho": -0.6602, "theo": 30.3916, "change": -1.5, "open": 31.84, "high": 32.61, "low": 28.73, "tick": "up", "last_trade_price": 30.49, "last_trade_time": "2026-10-23T14:31:14", "percent_change": -4.68896, "prev_day_close": 31.9899997711182}, {"option": "QQQ270115C00715000", "bid": 29.35, "bid_size": 134.0, "ask": 29.56, "ask_size": 123.0, "iv": 0.2266, "open_interest": 2283.0, "volume": 150.0, "delta": 0.5093, "gamma": 0.0052, "vega": 1.35, "theta": -0.1824, "rho": 0.7768, "theo": 29.4574, "change": 1.475, "open": 26.59, "high": 30.28, "low": 26.59, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-10-23T13:46:12", "percent_change": 5.29148, "prev_day_close": 27.875}, {"option": "QQQ270115P00715000", "bid": 32.44, "bid_size": 30.0, "ask": 32.64, "ask_size": 15.0, "iv": 0.2262, "open_interest": 10470.0, "volume": 425.0, "delta": -0.504, "gamma": 0.0054, "vega": 1.3425, "theta": -0.1902, "rho": -0.6817, "theo": 32.6041, "change": -1.57, "open": 34.71, "high": 34.9, "low": 31.25, "tick": "down", "last_trade_price": 32.69, "last_trade_time": "2026-10-23T14:31:14", "percent_change": -4.5826, "prev_day_close": 34.2600002288818}, {"option": "QQQ270115C00720000", "bid": 26.69, "bid_size": 213.0, "ask": 26.81, "ask_size": 43.0, "iv": 0.2232, "open_interest": 7342.0, "volume": 449.0, "delta": 0.483, "gamma": 0.0052, "vega": 1.3494, "theta": -0.1796, "rho": 0.7396, "theo": 26.7702, "change": 1.39, "open": 24.78, "high": 28.17, "low": 24.78, "tick": "down", "last_trade_price": 26.66, "last_trade_time": "2026-10-23T14:23:00", "percent_change": 5.50059, "prev_day_close": 25.2700004577637}, {"option": "QQQ270115P00720000", "bid": 34.78, "bid_size": 59.0, "ask": 35.0, "ask_size": 58.0, "iv": 0.2232, "open_interest": 10520.0, "volume": 63.0, "delta": -0.5313, "gamma": 0.0055, "vega": 1.3362, "theta": -0.1881, "rho": -0.7085, "theo": 34.9175, "change": -1.685, "open": 37.08, "high": 37.72, "low": 33.31, "tick": "up", "last_trade_price": 35.04, "last_trade_time": "2026-10-23T14:31:14", "percent_change": -4.58816, "prev_day_close": 36.7250003814697}, {"option": "QQQ270115C00725000", "bid": 24.15, "bid_size": 13.0, "ask": 24.28, "ask_size": 160.0, "iv": 0.22, "open_interest": 11063.0, "volume": 300.0, "delta": 0.4563, "gamma": 0.0053, "vega": 1.343, "theta": -0.1761, "rho": 0.7011, "theo": 24.2259, "change": 1.595, "open": 22.8, "high": 25.21, "low": 22.46, "tick": "up", "last_trade_price": 24.42, "last_trade_time": "2026-10-23T13:59:09", "percent_change": 6.98795, "prev_day_close": 22.8249998092651}, {"option": "QQQ270115P00725000", "bid": 37.27, "bid_size": 30.0, "ask": 37.49, "ask_size": 12.0, "iv": 0.22, "open_interest": 13521.0, "volume": 73.0, "delta": -0.5597, "gamma": 0.0056, "vega": 1.3283, "theta": -0.1853, "rho": -0.7329, "theo": 37.4069, "change": -1.645, "open": 38.55, "high": 38.57, "low": 35.93, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-10-23T14:20:52", "percent_change": -4.20232, "prev_day_close": 39.144998550415}, {"option": "QQQ270115C00730000", "bid": 21.74, "bid_size": 298.0, "ask": 21.87, "ask_size": 123.0, "iv": 0.2169, "open_interest": 10986.0, "volume": 242.0, "delta": 0.4293, "gamma": 0.0053, "vega": 1.3302, "theta": -0.1719, "rho": 0.6612, "theo": 21.8319, "change": 1.485, "open": 19.97, "high": 22.84, "low": 19.87, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-10-23T14:00:36", "percent_change": 7.2386, "prev_day_close": 20.5150003433228}, {"option": "QQQ270115P00730000", "bid": 39.88, "bid_size": 46.0, "ask": 40.32, "ask_size": 44.0, "iv": 0.2174, "open_interest": 10788.0, "volume": 25.0, "delta": -0.5886, "gamma": 0.0056, "vega": 1.3056, "theta": -0.1821, "rho": -0.7445, "theo": 40.0537, "change": -3.905, "open": 41.79, "high": 42.77, "low": 38.3, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-10-23T12:03:44", "percent_change": -9.25246, "prev_day_close": 42.2049999237061}, {"option": "QQQ270115C00735000", "bid": 19.49, "bid_size": 199.0, "ask": 19.62, "ask_size": 28.0, "iv": 0.2139, "open_interest": 3593.0, "volume": 105.0, "delta": 0.4021, "gamma": 0.0053, "vega": 1.3117, "theta": -0.167, "rho": 0.6216, "theo": 19.5907, "change": 1.135, "open": 18.26, "high": 20.56, "low": 18.15, "tick": "down", "last_trade_price": 19.51, "last_trade_time": "2026-10-23T13:51:07", "percent_change": 6.17687, "prev_day_close": 18.375}, {"option": "QQQ270115P00735000", "bid": 42.71, "bid_size": 30.0, "ask": 43.17, "ask_size": 51.0, "iv": 0.2147, "open_interest": 2407.0, "volume": 16.0, "delta": -0.6179, "gamma": 0.0057, "vega": 1.2795, "theta": -0.1781, "rho": -0.7603, "theo": 42.877, "change": -3.925, "open": 46.0, "high": 46.0, "low": 41.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-10-23T12:00:12", "percent_change": -8.73678, "prev_day_close": 44.9249992370606}, {"option": "QQQ270115C00740000", "bid": 17.41, "bid_size": 270.0, "ask": 17.53, "ask_size": 28.0, "iv": 0.2112, "open_interest": 13465.0, "volume": 270.0, "delta": 0.3749, "gamma": 0.0053, "vega": 1.2865, "theta": -0.1616, "rho": 0.5808, "theo": 17.5049, "change": 1.105, "open": 15.78, "high": 18.44, "low": 15.78, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-10-23T14:17:58", "percent_change": 6.73986, "prev_day_close": 16.3949995040894}, {"option": "QQQ270115P00740000", "bid": 45.76, "bid_size": 30.0, "ask": 46.22, "ask_size": 44.0, "iv": 0.2125, "open_interest": 5313.0, "volume": 16.0, "delta": -0.6475, "gamma": 0.0057, "vega": 1.2463, "theta": -0.1737, "rho": -0.7617, "theo": 45.8531, "change": -2.12, "open": 48.05, "high": 48.05, "low": 44.22, "tick": "up", "last_trade_price": 45.82, "last_trade_time": "2026-10-23T12:53:51", "percent_change": -4.4222, "prev_day_close": 47.9400005340576}, {"option": "QQQ270115C00745000", "bid": 15.48, "bid_size": 207.0, "ask": 15.61, "ask_size": 123.0, "iv": 0.2086, "open_interest": 3471.0, "volume": 1240.0, "delta": 0.348, "gamma": 0.0052, "vega": 1.2553, "theta": -0.1555, "rho": 0.5404, "theo": 15.5772, "change": 0.85, "open": 14.16, "high": 16.21, "low": 14.16, "tick": "down", "last_trade_price": 15.42, "last_trade_time": "2026-10-23T14:24:54", "percent_change": 5.8339, "prev_day_close": 14.5700001716614}, {"option": "QQQ270115P00745000", "bid": 48.8, "bid_size": 30.0, "ask": 49.4, "ask_size": 30.0, "iv": 0.2096, "open_interest": 3166.0, "volume": 2.0, "delta": -0.677, "gamma": 0.0056, "vega": 1.1994, "theta": -0.1687, "rho": -0.7718, "theo": 49.0135, "change": -1.565, "open": 49.67, "high": 49.67, "low": 49.67, "tick": "down", "last_trade_price": 49.67, "last_trade_time": "2026-10-23T13:38:52", "percent_change": -3.05455, "prev_day_close": 51.2349987030029}, {"option": "QQQ270115C00750000", "bid": 13.72, "bid_size": 262.0, "ask": 13.84, "ask_size": 151.0, "iv": 0.2062, "open_interest": 16820.0, "volume": 2794.0, "delta": 0.3215, "gamma": 0.0051, "vega": 1.2188, "theta": -0.1489, "rho": 0.5006, "theo": 13.8047, "change": 0.82, "open": 12.69, "high": 14.6, "low": 12.47, "tick": "down", "last_trade_price": 13.68, "last_trade_time": "2026-10-23T14:23:57", "percent_change": 6.37636, "prev_day_close": 12.8599996566772}, {"option": "QQQ270115P00750000", "bid": 52.29, "bid_size": 30.0, "ask": 52.74, "ask_size": 42.0, "iv": 0.208, "open_interest": 6285.0, "volume": 61.0, "delta": -0.7064, "gamma": 0.0056, "vega": 1.1575, "theta": -0.1636, "rho": -0.7673, "theo": 52.3385, "change": -1.995, "open": 53.34, "high": 54.15, "low": 50.5, "tick": "down", "last_trade_price": 52.67, "last_trade_time": "2026-10-23T13:54:10", "percent_change": -3.6495, "prev_day_close": 54.6650009155273}, {"option": "QQQ270115C00755000", "bid": 12.11, "bid_size": 225.0, "ask": 12.22, "ask_size": 81.0, "iv": 0.204, "open_interest": 3679.0, "volume": 97.0, "delta": 0.2957, "gamma": 0.005, "vega": 1.1761, "theta": -0.1419, "rho": 0.4609, "theo": 12.1868, "change": 0.88, "open": 11.0, "high": 12.71, "low": 11.0, "tick": "down", "last_trade_price": 12.23, "last_trade_time": "2026-10-23T14:02:55", "percent_change": 7.7533, "prev_day_close": 11.3499999046326}, {"option": "QQQ270115P00755000", "bid": 55.57, "bid_size": 30.0, "ask": 56.22, "ask_size": 30.0, "iv": 0.2047, "open_interest": 1330.0, "volume": 2.0, "delta": -0.7356, "gamma": 0.0056, "vega": 1.0936, "theta": -0.1579, "rho": -0.7558, "theo": 55.836, "change": -1.52, "open": 56.77, "high": 56.77, "low": 56.77, "tick": "up", "last_trade_price": 56.77, "last_trade_time": "2026-10-23T13:26:22", "percent_change": -2.60765, "prev_day_close": 58.2900009155274}, {"option": "QQQ270115C00760000", "bid": 10.65, "bid_size": 315.0, "ask": 10.75, "ask_size": 246.0, "iv": 0.202, "open_interest": 10288.0, "volume": 446.0, "delta": 0.2706, "gamma": 0.0048, "vega": 1.1296, "theta": -0.1345, "rho": 0.4231, "theo": 10.7184, "change": 0.74, "open": 9.46, "high": 11.26, "low": 9.46, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-10-23T14:08:25", "percent_change": 7.41483, "prev_day_close": 9.98000001907349}, {"option": "QQQ270115P00760000", "bid": 59.35, "bid_size": 43.0, "ask": 60.0, "ask_size": 43.0, "iv": 0.2038, "open_interest": 1985.0, "volume": 44.0, "delta": -0.7643, "gamma": 0.0055, "vega": 1.0289, "theta": -0.1526, "rho": -0.7377, "theo": 59.5082, "change": -2.165, "open": 62.56, "high": 63.39, "low": 57.4, "tick": "down", "last_trade_price": 59.93, "last_trade_time": "2026-10-23T13:56:59", "percent_change": -3.48659, "prev_day_close": 62.0949993133545}, {"option": "QQQ270115C00765000", "bid": 9.38, "bid_size": 127.0, "ask": 9.43, "ask_size": 127.0, "iv": 0.2004, "open_interest": 5393.0, "volume": 192.0, "delta": 0.2466, "gamma": 0.0046, "vega": 1.0784, "theta": -0.1269, "rho": 0.3858, "theo": 9.3933, "change": 0.675, "open": 8.8, "high": 9.87, "low": 8.67, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-10-23T14:06:27", "percent_change": 7.71869, "prev_day_close": 8.74500036239624}, {"option": "QQQ270115P00765000", "bid": 63.05, "bid_size": 51.0, "ask": 63.78, "ask_size": 51.0, "iv": 0.2012, "open_interest": 1147.0, "volume": 20.0, "delta": -0.7925, "gamma": 0.0054, "vega": 0.9548, "theta": -0.147, "rho": -0.7138, "theo": 63.336, "change": -1.785, "open": 66.12, "high": 66.74, "low": 64.26, "tick": "down", "last_trade_price": 64.26, "last_trade_time": "2026-10-23T13:25:21", "percent_change": -2.7027, "prev_day_close": 66.0449981689453}, {"option": "QQQ270115C00770000", "bid": 8.15, "bid_size": 390.0, "ask": 8.24, "ask_size": 261.0, "iv": 0.1986, "open_interest": 9976.0, "volume": 177.0, "delta": 0.2238, "gamma": 0.0044, "vega": 1.024, "theta": -0.1192, "rho": 0.3506, "theo": 8.2058, "change": 0.555, "open": 8.0, "high": 8.75, "low": 7.52, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-10-23T14:06:12", "percent_change": 7.27869, "prev_day_close": 7.625}, {"option": "QQQ270115P00770000", "bid": 67.27, "bid_size": 37.0, "ask": 67.87, "ask_size": 42.0, "iv": 0.2015, "open_interest": 1549.0, "volume": 76.0, "delta": -0.8198, "gamma": 0.0053, "vega": 0.87, "theta": -0.1417, "rho": -0.6607, "theo": 67.33, "change": -1.725, "open": 71.42, "high": 71.62, "low": 65.3, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-10-23T13:26:23", "percent_change": -2.45639, "prev_day_close": 70.2249984741211}, {"option": "QQQ270115C00775000", "bid": 7.1, "bid_size": 264.0, "ask": 7.17, "ask_size": 246.0, "iv": 0.1971, "open_interest": 5787.0, "volume": 402.0, "delta": 0.2022, "gamma": 0.0042, "vega": 0.968, "theta": -0.1114, "rho": 0.3173, "theo": 7.1462, "change": 0.48, "open": 6.81, "high": 7.51, "low": 6.81, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-10-23T14:32:44", "percent_change": 7.22892, "prev_day_close": 6.6399998664856}, {"option": "QQQ270115P00775000", "bid": 71.44, "bid_size": 39.0, "ask": 71.97, "ask_size": 30.0, "iv": 0.2002, "open_interest": 815.0, "volume": 21.0, "delta": -0.8466, "gamma": 0.0051, "vega": 0.7878, "theta": -0.137, "rho": -0.6136, "theo": 71.4743, "change": -1.455, "open": 72.72, "high": 72.93, "low": 72.71, "tick": "up", "last_trade_price": 72.93, "last_trade_time": "2026-10-23T10:06:16", "percent_change": -1.95604, "prev_day_close": 74.3849983215332}, {"option": "QQQ270115C00780000", "bid": 6.16, "bid_size": 384.0, "ask": 6.23, "ask_size": 30.0, "iv": 0.1958, "open_interest": 8399.0, "volume": 283.0, "delta": 0.1819, "gamma": 0.004, "vega": 0.9093, "theta": -0.1036, "rho": 0.2856, "theo": 6.2076, "change": 0.445, "open": 5.71, "high": 6.54, "low": 5.71, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-10-23T14:08:25", "percent_change": 7.719, "prev_day_close": 5.7649998664856}, {"option": "QQQ270115P00780000", "bid": 75.26, "bid_size": 30.0, "ask": 76.26, "ask_size": 30.0, "iv": 0.1959, "open_interest": 711.0, "volume": 36.0, "delta": -0.8723, "gamma": 0.005, "vega": 0.6957, "theta": -0.132, "rho": -0.5476, "theo": 75.7624, "change": -3.06, "open": 76.81, "high": 77.09, "low": 75.69, "tick": "down", "last_trade_price": 75.71, "last_trade_time": "2026-10-23T13:59:51", "percent_change": -3.88473, "prev_day_close": 78.7700004577637}, {"option": "QQQ270115C00785000", "bid": 5.33, "bid_size": 459.0, "ask": 5.41, "ask_size": 263.0, "iv": 0.1947, "open_interest": 3301.0, "volume": 188.0, "delta": 0.1631, "gamma": 0.0037, "vega": 0.8511, "theta": -0.096, "rho": 0.2566, "theo": 5.3798, "change": 0.355, "open": 5.31, "high": 5.69, "low": 5.27, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-10-23T13:57:12", "percent_change": 7.0929, "prev_day_close": 5.00500011444092}, {"option": "QQQ270115P00785000", "bid": 80.18, "bid_size": 30.0, "ask": 80.75, "ask_size": 30.0, "iv": 0.1996, "open_interest": 408.0, "volume": 16.0, "delta": -0.8964, "gamma": 0.0048, "vega": 0.5966, "theta": -0.1245, "rho": -0.4646, "theo": 80.1921, "change": -2.97, "open": 81.21, "high": 81.59, "low": 80.26, "tick": "down", "last_trade_price": 80.26, "last_trade_time": "2026-10-23T14:00:15", "percent_change": -3.56842, "prev_day_close": 83.2299995422363}, {"option": "QQQ270115C00790000", "bid": 4.61, "bid_size": 462.0, "ask": 4.68, "ask_size": 276.0, "iv": 0.1938, "open_interest": 4919.0, "volume": 260.0, "delta": 0.1458, "gamma": 0.0035, "vega": 0.7924, "theta": -0.0886, "rho": 0.2292, "theo": 4.6537, "change": 0.235, "open": 4.45, "high": 5.0, "low": 4.4, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-10-23T13:41:05", "percent_change": 5.42099, "prev_day_close": 4.33500003814697}, {"option": "QQQ270115P00790000", "bid": 84.31, "bid_size": 30.0, "ask": 85.25, "ask_size": 30.0, "iv": 0.1946, "open_interest": 93.0, "volume": 27.0, "delta": -0.9193, "gamma": 0.0045, "vega": 0.4944, "theta": -0.1206, "rho": -0.3761, "theo": 84.7485, "change": 0.805, "open": 88.54, "high": 88.61, "low": 88.52, "tick": "up", "last_trade_price": 88.61, "last_trade_time": "2026-10-23T09:33:36", "percent_change": 0.916804, "prev_day_close": 87.8050003051758}, {"option": "QQQ270115C00795000", "bid": 3.98, "bid_size": 348.0, "ask": 4.04, "ask_size": 178.0, "iv": 0.193, "open_interest": 2768.0, "volume": 93.0, "delta": 0.1299, "gamma": 0.0032, "vega": 0.7347, "theta": -0.0814, "rho": 0.2045, "theo": 4.0205, "change": 0.28, "open": 3.95, "high": 4.27, "low": 3.95, "tick": "no_change", "last_trade_price": 4.03, "last_trade_time": "2026-10-23T13:09:58", "percent_change": 7.46667, "prev_day_close": 3.75}, {"option": "QQQ270115P00795000", "bid": 87.97, "bid_size": 47.0, "ask": 91.32, "ask_size": 30.0, "iv": 0.1992, "open_interest": 187.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.004, "vega": 0.3896, "theta": -0.1105, "rho": -0.3098, "theo": 89.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.93, "last_trade_time": "2026-10-22T13:18:58", "percent_change": 0.0, "prev_day_close": 92.4800033569336}, {"option": "QQQ270115C00800000", "bid": 3.44, "bid_size": 327.0, "ask": 3.5, "ask_size": 317.0, "iv": 0.1926, "open_interest": 18989.0, "volume": 957.0, "delta": 0.1155, "gamma": 0.003, "vega": 0.6792, "theta": -0.0746, "rho": 0.1819, "theo": 3.4697, "change": 0.205, "open": 3.21, "high": 3.75, "low": 3.21, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-10-23T14:29:05", "percent_change": 6.31741, "prev_day_close": 3.24500000476837}, {"option": "QQQ270115P00800000", "bid": 92.73, "bid_size": 30.0, "ask": 96.09, "ask_size": 30.0, "iv": 0.2002, "open_interest": 1716.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0034, "vega": 0.3001, "theta": -0.0928, "rho": -0.2056, "theo": 94.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.25, "last_trade_time": "2026-10-21T15:21:16", "percent_change": 0.0, "prev_day_close": 97.2849998474121}, {"option": "QQQ270115C00805000", "bid": 2.97, "bid_size": 233.0, "ask": 3.02, "ask_size": 328.0, "iv": 0.1922, "open_interest": 10777.0, "volume": 49.0, "delta": 0.1025, "gamma": 0.0027, "vega": 0.6248, "theta": -0.0682, "rho": 0.1612, "theo": 2.9932, "change": 0.16, "open": 3.04, "high": 3.18, "low": 2.92, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-10-23T13:41:33", "percent_change": 5.71429, "prev_day_close": 2.79999995231628}, {"option": "QQQ270115P00805000", "bid": 97.54, "bid_size": 48.0, "ask": 100.9, "ask_size": 30.0, "iv": 0.201, "open_interest": 22.0, "volume": 2.0, "delta": -0.9708, "gamma": 0.0027, "vega": 0.2028, "theta": -0.069, "rho": -0.1501, "theo": 99.0464, "change": -1.045, "open": 101.4, "high": 101.4, "low": 101.4, "tick": "up", "last_trade_price": 101.4, "last_trade_time": "2026-10-23T09:43:22", "percent_change": -1.02006, "prev_day_close": 102.444999694824}, {"option": "QQQ270115C00810000", "bid": 2.56, "bid_size": 226.0, "ask": 2.61, "ask_size": 323.0, "iv": 0.192, "open_interest": 16258.0, "volume": 3772.0, "delta": 0.0907, "gamma": 0.0025, "vega": 0.5738, "theta": -0.0622, "rho": 0.143, "theo": 2.5816, "change": 0.145, "open": 2.45, "high": 2.76, "low": 2.45, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-10-23T14:28:02", "percent_change": 6.00414, "prev_day_close": 2.41500008106232}, {"option": "QQQ270115P00810000", "bid": 102.44, "bid_size": 47.0, "ask": 105.88, "ask_size": 30.0, "iv": 0.2054, "open_interest": 49.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.002, "vega": 0.1477, "theta": -0.0488, "rho": -0.0894, "theo": 103.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.08, "last_trade_time": "2026-10-16T09:32:58", "percent_change": 0.0, "prev_day_close": 107.384998321533}, {"option": "QQQ270115C00815000", "bid": 2.21, "bid_size": 219.0, "ask": 2.25, "ask_size": 121.0, "iv": 0.192, "open_interest": 2378.0, "volume": 33.0, "delta": 0.0802, "gamma": 0.0023, "vega": 0.5254, "theta": -0.0566, "rho": 0.1263, "theo": 2.2267, "change": 0.155, "open": 2.29, "high": 2.38, "low": 2.19, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-10-23T14:06:27", "percent_change": 7.43406, "prev_day_close": 2.08499991893768}, {"option": "QQQ270115P00815000", "bid": 107.39, "bid_size": 47.0, "ask": 110.77, "ask_size": 30.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0014, "vega": 0.0846, "theta": -0.0265, "rho": -0.0355, "theo": 108.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.3, "last_trade_time": "2026-10-13T10:02:28", "percent_change": 0.0, "prev_day_close": 112.279998779297}, {"option": "QQQ270115C00820000", "bid": 1.9, "bid_size": 321.0, "ask": 1.94, "ask_size": 313.0, "iv": 0.1919, "open_interest": 6530.0, "volume": 128.0, "delta": 0.0709, "gamma": 0.0021, "vega": 0.4795, "theta": -0.0514, "rho": 0.1116, "theo": 1.9215, "change": 0.12, "open": 2.06, "high": 2.06, "low": 1.85, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-10-23T14:28:02", "percent_change": 6.66667, "prev_day_close": 1.80000001192093}, {"option": "QQQ270115P00820000", "bid": 112.38, "bid_size": 47.0, "ask": 115.75, "ask_size": 30.0, "iv": 0.2137, "open_interest": 1.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0008, "vega": 0.039, "theta": -0.0104, "rho": -0.026, "theo": 113.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.1, "last_trade_time": "2026-10-13T13:40:06", "percent_change": 0.0, "prev_day_close": 117.434997558594}, {"option": "QQQ270115C00825000", "bid": 1.64, "bid_size": 323.0, "ask": 1.68, "ask_size": 379.0, "iv": 0.1921, "open_interest": 7537.0, "volume": 223.0, "delta": 0.0626, "gamma": 0.0019, "vega": 0.4373, "theta": -0.0467, "rho": 0.0986, "theo": 1.6587, "change": 0.095, "open": 1.53, "high": 1.78, "low": 1.53, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-23T13:46:20", "percent_change": 6.10932, "prev_day_close": 1.55500000715256}, {"option": "QQQ270115P00825000", "bid": 117.37, "bid_size": 47.0, "ask": 120.74, "ask_size": 30.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0004, "vega": 0.0263, "theta": -0.0003, "rho": -0.0046, "theo": 118.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.46, "last_trade_time": "2026-10-15T15:41:37", "percent_change": 0.0, "prev_day_close": 122.434997558594}, {"option": "QQQ270115C00830000", "bid": 1.42, "bid_size": 282.0, "ask": 1.45, "ask_size": 322.0, "iv": 0.1925, "open_interest": 15436.0, "volume": 223.0, "delta": 0.0552, "gamma": 0.0017, "vega": 0.3978, "theta": -0.0423, "rho": 0.0868, "theo": 1.4328, "change": 0.085, "open": 1.38, "high": 1.56, "low": 1.38, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-23T14:16:18", "percent_change": 6.36704, "prev_day_close": 1.33499997854233}, {"option": "QQQ270115P00830000", "bid": 122.37, "bid_size": 47.0, "ask": 125.76, "ask_size": 30.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0094, "theta": 0.0, "rho": 0.0, "theo": 123.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.4, "last_trade_time": "2026-10-15T09:59:15", "percent_change": 0.0, "prev_day_close": 127.435001373291}, {"option": "QQQ270115C00835000", "bid": 1.22, "bid_size": 229.0, "ask": 1.26, "ask_size": 225.0, "iv": 0.1928, "open_interest": 1338.0, "volume": 2.0, "delta": 0.0486, "gamma": 0.0015, "vega": 0.361, "theta": -0.0382, "rho": 0.0765, "theo": 1.2388, "change": 0.055, "open": 1.19, "high": 1.21, "low": 1.19, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-23T13:35:10", "percent_change": 4.76191, "prev_day_close": 1.15499997138977}, {"option": "QQQ270115P00835000", "bid": 127.39, "bid_size": 47.0, "ask": 130.74, "ask_size": 30.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 128.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.38, "last_trade_time": "2026-10-15T15:41:48", "percent_change": 0.0, "prev_day_close": 132.430000305176}, {"option": "QQQ270115C00840000", "bid": 1.06, "bid_size": 208.0, "ask": 1.09, "ask_size": 235.0, "iv": 0.1934, "open_interest": 1899.0, "volume": 20.0, "delta": 0.0428, "gamma": 0.0014, "vega": 0.3272, "theta": -0.0345, "rho": 0.0673, "theo": 1.0694, "change": 0.1, "open": 1.11, "high": 1.15, "low": 1.09, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T14:01:28", "percent_change": 10.0, "prev_day_close": 1.0}, {"option": "QQQ270115P00840000", "bid": 132.38, "bid_size": 47.0, "ask": 135.78, "ask_size": 30.0, "iv": 0.2407, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 133.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.54, "last_trade_time": "2026-09-21T15:18:11", "percent_change": 0.0, "prev_day_close": 137.434997558594}, {"option": "QQQ270115C00845000", "bid": 0.91, "bid_size": 345.0, "ask": 0.95, "ask_size": 218.0, "iv": 0.1938, "open_interest": 690.0, "volume": 2.0, "delta": 0.0378, "gamma": 0.0012, "vega": 0.2969, "theta": -0.0312, "rho": 0.0593, "theo": 0.928, "change": 0.05, "open": 0.95, "high": 0.95, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-23T13:33:10", "percent_change": 5.81396, "prev_day_close": 0.859999984502792}, {"option": "QQQ270115P00845000", "bid": 137.39, "bid_size": 47.0, "ask": 140.76, "ask_size": 30.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 138.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.26, "last_trade_time": "2026-10-14T13:23:47", "percent_change": 0.0, "prev_day_close": 142.459999084473}, {"option": "QQQ270115C00850000", "bid": 0.79, "bid_size": 334.0, "ask": 0.82, "ask_size": 356.0, "iv": 0.1945, "open_interest": 32266.0, "volume": 218.0, "delta": 0.0332, "gamma": 0.0011, "vega": 0.2681, "theta": -0.0282, "rho": 0.0522, "theo": 0.8028, "change": 0.07, "open": 0.84, "high": 0.89, "low": 0.78, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-23T14:03:24", "percent_change": 9.33333, "prev_day_close": 0.75}, {"option": "QQQ270115P00850000", "bid": 142.38, "bid_size": 47.0, "ask": 145.74, "ask_size": 30.0, "iv": 0.252, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.88, "last_trade_time": "2026-10-16T12:02:28", "percent_change": 0.0, "prev_day_close": 147.434997558594}, {"option": "QQQ270115C00855000", "bid": 0.68, "bid_size": 431.0, "ask": 0.71, "ask_size": 248.0, "iv": 0.195, "open_interest": 1845.0, "volume": 3.0, "delta": 0.0293, "gamma": 0.001, "vega": 0.2426, "theta": -0.0254, "rho": 0.046, "theo": 0.6966, "change": 0.065, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-23T11:37:32", "percent_change": 10.0775, "prev_day_close": 0.645000010728836}, {"option": "QQQ270115P00855000", "bid": 147.38, "bid_size": 47.0, "ask": 150.74, "ask_size": 29.0, "iv": 0.2582, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.96, "last_trade_time": "2026-10-16T12:01:33", "percent_change": 0.0, "prev_day_close": 152.434997558594}, {"option": "QQQ270115C00860000", "bid": 0.59, "bid_size": 390.0, "ask": 0.62, "ask_size": 256.0, "iv": 0.1958, "open_interest": 3477.0, "volume": 4.0, "delta": 0.0258, "gamma": 0.0009, "vega": 0.2194, "theta": -0.0229, "rho": 0.0405, "theo": 0.6052, "change": 0.065, "open": 0.61, "high": 0.63, "low": 0.61, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-23T10:29:58", "percent_change": 11.7117, "prev_day_close": 0.554999977350235}, {"option": "QQQ270115P00860000", "bid": 152.38, "bid_size": 47.0, "ask": 155.76, "ask_size": 30.0, "iv": 0.2651, "open_interest": 12.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.06, "last_trade_time": "2026-10-22T15:09:00", "percent_change": 0.0, "prev_day_close": 157.430000305176}, {"option": "QQQ270115C00865000", "bid": 0.51, "bid_size": 450.0, "ask": 0.54, "ask_size": 261.0, "iv": 0.1965, "open_interest": 8811.0, "volume": 50.0, "delta": 0.0228, "gamma": 0.0008, "vega": 0.198, "theta": -0.0207, "rho": 0.0357, "theo": 0.5266, "change": 0.015, "open": 0.52, "high": 0.52, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-10-23T13:38:09", "percent_change": 3.03031, "prev_day_close": 0.49499998986721}, {"option": "QQQ270115P00865000", "bid": 157.38, "bid_size": 47.0, "ask": 160.78, "ask_size": 30.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 155.94, "last_trade_time": "2026-10-16T15:51:30", "percent_change": 0.0, "prev_day_close": 162.435005187988}, {"option": "QQQ270115C00870000", "bid": 0.44, "bid_size": 449.0, "ask": 0.47, "ask_size": 30.0, "iv": 0.1972, "open_interest": 4867.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0007, "vega": 0.1789, "theta": -0.0186, "rho": 0.0315, "theo": 0.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-22T11:12:39", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "QQQ270115P00870000", "bid": 162.38, "bid_size": 47.0, "ask": 165.8, "ask_size": 47.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 160.25, "last_trade_time": "2026-09-01T11:06:06", "percent_change": 0.0, "prev_day_close": 167.435005187988}, {"option": "QQQ270115C00875000", "bid": 0.38, "bid_size": 504.0, "ask": 0.41, "ask_size": 394.0, "iv": 0.1978, "open_interest": 1781.0, "volume": 150.0, "delta": 0.0178, "gamma": 0.0006, "vega": 0.162, "theta": -0.0168, "rho": 0.0279, "theo": 0.4012, "change": 0.04, "open": 0.39, "high": 0.4, "low": 0.37, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T14:03:24", "percent_change": 11.1111, "prev_day_close": 0.359999999403954}, {"option": "QQQ270115P00875000", "bid": 167.38, "bid_size": 47.0, "ask": 170.78, "ask_size": 30.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.56, "last_trade_time": "2026-10-14T14:42:57", "percent_change": 0.0, "prev_day_close": 172.435005187988}, {"option": "QQQ270115C00880000", "bid": 0.33, "bid_size": 478.0, "ask": 0.36, "ask_size": 386.0, "iv": 0.1987, "open_interest": 4513.0, "volume": 1.0, "delta": 0.0158, "gamma": 0.0006, "vega": 0.1463, "theta": -0.0152, "rho": 0.0246, "theo": 0.3508, "change": 0.03, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-23T11:48:39", "percent_change": 9.67742, "prev_day_close": 0.310000002384186}, {"option": "QQQ270115P00880000", "bid": 172.38, "bid_size": 47.0, "ask": 175.77, "ask_size": 30.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.78, "last_trade_time": "2026-10-01T15:50:35", "percent_change": 0.0, "prev_day_close": 177.435005187988}, {"option": "QQQ270115C00885000", "bid": 0.29, "bid_size": 350.0, "ask": 0.31, "ask_size": 30.0, "iv": 0.1995, "open_interest": 4566.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0005, "vega": 0.1322, "theta": -0.0137, "rho": 0.0218, "theo": 0.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-22T11:11:52", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "QQQ270115P00885000", "bid": 177.38, "bid_size": 47.0, "ask": 180.75, "ask_size": 29.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.33, "last_trade_time": "2026-08-10T15:34:42", "percent_change": 0.0, "prev_day_close": 182.435005187988}, {"option": "QQQ270115C00890000", "bid": 0.25, "bid_size": 440.0, "ask": 0.27, "ask_size": 271.0, "iv": 0.2002, "open_interest": 1290.0, "volume": 1.0, "delta": 0.0124, "gamma": 0.0005, "vega": 0.1196, "theta": -0.0124, "rho": 0.0193, "theo": 0.2698, "change": 0.03, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T13:02:42", "percent_change": 12.5, "prev_day_close": 0.239999994635582}, {"option": "QQQ270115P00890000", "bid": 182.38, "bid_size": 47.0, "ask": 185.76, "ask_size": 30.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 183.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.79, "last_trade_time": "2026-08-17T11:03:54", "percent_change": 0.0, "prev_day_close": 187.430000305176}, {"option": "QQQ270115C00895000", "bid": 0.22, "bid_size": 272.0, "ask": 0.24, "ask_size": 86.0, "iv": 0.2016, "open_interest": 544.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0004, "vega": 0.1079, "theta": -0.0112, "rho": 0.017, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-22T11:09:44", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "QQQ270115P00895000", "bid": 187.38, "bid_size": 47.0, "ask": 190.76, "ask_size": 29.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.04, "last_trade_time": "2026-10-12T11:27:39", "percent_change": 0.0, "prev_day_close": 192.430000305176}, {"option": "QQQ270115C00900000", "bid": 0.2, "bid_size": 241.0, "ask": 0.21, "ask_size": 240.0, "iv": 0.203, "open_interest": 20063.0, "volume": 79.0, "delta": 0.0097, "gamma": 0.0004, "vega": 0.0977, "theta": -0.0102, "rho": 0.0151, "theo": 0.2084, "change": 0.005, "open": 0.21, "high": 0.22, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T13:24:42", "percent_change": 2.5641, "prev_day_close": 0.195000000298023}, {"option": "QQQ270115P00900000", "bid": 192.38, "bid_size": 47.0, "ask": 195.76, "ask_size": 30.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 193.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.87, "last_trade_time": "2026-06-30T12:00:06", "percent_change": 0.0, "prev_day_close": 197.430000305176}, {"option": "QQQ270115C00905000", "bid": 0.17, "bid_size": 260.0, "ask": 0.19, "ask_size": 274.0, "iv": 0.204, "open_interest": 1130.0, "volume": 152.0, "delta": 0.0087, "gamma": 0.0003, "vega": 0.0887, "theta": -0.0092, "rho": 0.0135, "theo": 0.1847, "change": 0.025, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-23T11:02:20", "percent_change": 15.1515, "prev_day_close": 0.165000006556511}, {"option": "QQQ270115P00905000", "bid": 197.38, "bid_size": 47.0, "ask": 200.76, "ask_size": 30.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 198.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.26, "last_trade_time": "2026-10-09T11:01:16", "percent_change": 0.0, "prev_day_close": 202.349998474121}, {"option": "QQQ270115C00910000", "bid": 0.15, "bid_size": 250.0, "ask": 0.17, "ask_size": 101.0, "iv": 0.2053, "open_interest": 18761.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0003, "vega": 0.0806, "theta": -0.0084, "rho": 0.0121, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T11:09:16", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "QQQ270115P00910000", "bid": 202.38, "bid_size": 47.0, "ask": 205.74, "ask_size": 29.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 203.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.93, "last_trade_time": "2026-07-22T10:45:55", "percent_change": 0.0, "prev_day_close": 207.334999084473}, {"option": "QQQ270115C00915000", "bid": 0.13, "bid_size": 362.0, "ask": 0.15, "ask_size": 31.0, "iv": 0.2062, "open_interest": 420.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0003, "vega": 0.0734, "theta": -0.0076, "rho": 0.0108, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T15:32:25", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "QQQ270115P00915000", "bid": 207.38, "bid_size": 47.0, "ask": 210.78, "ask_size": 30.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 208.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.41, "last_trade_time": "2026-10-01T14:07:33", "percent_change": 0.0, "prev_day_close": 212.349998474121}, {"option": "QQQ270115C00920000", "bid": 0.12, "bid_size": 93.0, "ask": 0.14, "ask_size": 116.0, "iv": 0.2084, "open_interest": 1002.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0002, "vega": 0.0669, "theta": -0.007, "rho": 0.0097, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T15:32:47", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "QQQ270115P00920000", "bid": 212.38, "bid_size": 47.0, "ask": 215.74, "ask_size": 30.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 213.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.55, "last_trade_time": "2026-08-28T11:05:44", "percent_change": 0.0, "prev_day_close": 217.349998474121}, {"option": "QQQ270115C00925000", "bid": 0.1, "bid_size": 474.0, "ask": 0.13, "ask_size": 346.0, "iv": 0.2095, "open_interest": 606.0, "volume": 7.0, "delta": 0.0056, "gamma": 0.0002, "vega": 0.0609, "theta": -0.0064, "rho": 0.0087, "theo": 0.1162, "change": 0.01, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T13:44:02", "percent_change": 9.09091, "prev_day_close": 0.109999999403954}, {"option": "QQQ270115P00925000", "bid": 217.38, "bid_size": 47.0, "ask": 220.78, "ask_size": 29.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 218.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.76, "last_trade_time": "2026-08-07T14:15:03", "percent_change": 0.0, "prev_day_close": 222.349998474121}, {"option": "QQQ270115C00930000", "bid": 0.09, "bid_size": 461.0, "ask": 0.12, "ask_size": 359.0, "iv": 0.2112, "open_interest": 4742.0, "volume": 111.0, "delta": 0.0051, "gamma": 0.0002, "vega": 0.0558, "theta": -0.0059, "rho": 0.0078, "theo": 0.1046, "change": 0.01, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T13:27:53", "percent_change": 10.0, "prev_day_close": 0.0999999977648258}, {"option": "QQQ270115P00930000", "bid": 222.38, "bid_size": 47.0, "ask": 225.76, "ask_size": 30.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 223.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.17, "last_trade_time": "2026-07-22T12:37:16", "percent_change": 0.0, "prev_day_close": 227.334999084473}, {"option": "QQQ270115C00935000", "bid": 0.08, "bid_size": 418.0, "ask": 0.11, "ask_size": 311.0, "iv": 0.2127, "open_interest": 6079.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0512, "theta": -0.0054, "rho": 0.0071, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-22T11:09:16", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "QQQ270115P00935000", "bid": 227.38, "bid_size": 47.0, "ask": 230.76, "ask_size": 29.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 228.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 210.26, "last_trade_time": "2026-08-12T10:13:59", "percent_change": 0.0, "prev_day_close": 232.334999084473}, {"option": "QQQ270115C00940000", "bid": 0.07, "bid_size": 452.0, "ask": 0.1, "ask_size": 369.0, "iv": 0.2139, "open_interest": 254.0, "volume": 1.0, "delta": 0.0042, "gamma": 0.0002, "vega": 0.047, "theta": -0.005, "rho": 0.0064, "theo": 0.0851, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T14:07:16", "percent_change": 5.88235, "prev_day_close": 0.0850000008940697}, {"option": "QQQ270115P00940000", "bid": 232.38, "bid_size": 47.0, "ask": 235.76, "ask_size": 30.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 233.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.97, "last_trade_time": "2026-08-21T15:50:11", "percent_change": 0.0, "prev_day_close": 237.334999084473}, {"option": "QQQ270115C00945000", "bid": 0.07, "bid_size": 369.0, "ask": 0.1, "ask_size": 472.0, "iv": 0.2176, "open_interest": 316.0, "volume": 2.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0432, "theta": -0.0046, "rho": 0.0058, "theo": 0.0771, "change": 0.015, "open": 0.07, "high": 0.09, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T09:40:44", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "QQQ270115P00945000", "bid": 237.38, "bid_size": 47.0, "ask": 240.81, "ask_size": 30.0, "iv": 0.3633, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 238.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.91, "last_trade_time": "2026-10-22T12:38:21", "percent_change": 0.0, "prev_day_close": 242.334999084473}, {"option": "QQQ270115C00950000", "bid": 0.06, "bid_size": 516.0, "ask": 0.09, "ask_size": 489.0, "iv": 0.2188, "open_interest": 30475.0, "volume": 346.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0393, "theta": -0.0042, "rho": 0.0052, "theo": 0.0689, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T13:41:23", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "QQQ270115P00950000", "bid": 242.38, "bid_size": 47.0, "ask": 245.76, "ask_size": 29.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 243.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.93, "last_trade_time": "2026-10-21T15:53:35", "percent_change": 0.0, "prev_day_close": 247.334999084473}, {"option": "QQQ270115C00955000", "bid": 0.05, "bid_size": 466.0, "ask": 0.08, "ask_size": 347.0, "iv": 0.2193, "open_interest": 78.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0362, "theta": -0.0039, "rho": 0.0048, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T10:07:39", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "QQQ270115P00955000", "bid": 247.38, "bid_size": 47.0, "ask": 250.76, "ask_size": 30.0, "iv": 0.3715, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 248.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.24, "last_trade_time": "2026-10-22T12:38:57", "percent_change": 0.0, "prev_day_close": 252.334999084473}, {"option": "QQQ270115C00960000", "bid": 0.05, "bid_size": 357.0, "ask": 0.08, "ask_size": 450.0, "iv": 0.2228, "open_interest": 5256.0, "volume": 5.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0335, "theta": -0.0036, "rho": 0.0044, "theo": 0.0573, "change": 0.015, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T12:33:19", "percent_change": 27.2727, "prev_day_close": 0.0549999997019768}, {"option": "QQQ270115P00960000", "bid": 252.38, "bid_size": 47.0, "ask": 255.76, "ask_size": 29.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 253.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.73, "last_trade_time": "2026-10-19T15:49:29", "percent_change": 0.0, "prev_day_close": 257.334991455078}, {"option": "QQQ270115C00965000", "bid": 0.04, "bid_size": 550.0, "ask": 0.07, "ask_size": 484.0, "iv": 0.2228, "open_interest": 9317.0, "volume": 10.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.031, "theta": -0.0033, "rho": 0.004, "theo": 0.0524, "change": 0.015, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T12:31:51", "percent_change": 27.2727, "prev_day_close": 0.0549999997019768}, {"option": "QQQ270115P00965000", "bid": 257.38, "bid_size": 47.0, "ask": 260.76, "ask_size": 29.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 258.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.01, "last_trade_time": "2026-08-07T14:20:27", "percent_change": 0.0, "prev_day_close": 262.434997558594}, {"option": "QQQ270115C00970000", "bid": 0.04, "bid_size": 378.0, "ask": 0.07, "ask_size": 504.0, "iv": 0.2262, "open_interest": 171.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0288, "theta": -0.0031, "rho": 0.0037, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T13:35:08", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "QQQ270115P00970000", "bid": 262.38, "bid_size": 47.0, "ask": 265.76, "ask_size": 30.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 263.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.434997558594}, {"option": "QQQ270115C00975000", "bid": 0.04, "bid_size": 284.0, "ask": 0.07, "ask_size": 537.0, "iv": 0.2295, "open_interest": 611.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0267, "theta": -0.0029, "rho": 0.0034, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:25:46", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "QQQ270115P00975000", "bid": 267.38, "bid_size": 47.0, "ask": 270.74, "ask_size": 29.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 268.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.64, "last_trade_time": "2026-08-07T14:15:59", "percent_change": 0.0, "prev_day_close": 272.434997558594}, {"option": "QQQ270115C00980000", "bid": 0.03, "bid_size": 440.0, "ask": 0.06, "ask_size": 525.0, "iv": 0.2287, "open_interest": 104.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0248, "theta": -0.0027, "rho": 0.0031, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T13:38:24", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "QQQ270115P00980000", "bid": 272.38, "bid_size": 47.0, "ask": 275.74, "ask_size": 30.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 273.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.03, "last_trade_time": "2026-08-07T14:20:36", "percent_change": 0.0, "prev_day_close": 277.434997558594}, {"option": "QQQ270115C00985000", "bid": 0.03, "bid_size": 353.0, "ask": 0.06, "ask_size": 470.0, "iv": 0.232, "open_interest": 46.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0231, "theta": -0.0025, "rho": 0.0028, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T10:55:19", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "QQQ270115P00985000", "bid": 277.38, "bid_size": 47.0, "ask": 280.75, "ask_size": 30.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 278.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.17, "last_trade_time": "2026-08-07T14:16:50", "percent_change": 0.0, "prev_day_close": 282.434997558594}, {"option": "QQQ270115C00990000", "bid": 0.03, "bid_size": 293.0, "ask": 0.06, "ask_size": 515.0, "iv": 0.2352, "open_interest": 19.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0216, "theta": -0.0024, "rho": 0.0026, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:17:59", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "QQQ270115P00990000", "bid": 282.38, "bid_size": 47.0, "ask": 285.75, "ask_size": 30.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 283.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.59, "last_trade_time": "2026-07-17T13:33:26", "percent_change": 0.0, "prev_day_close": 287.334991455078}, {"option": "QQQ270115C00995000", "bid": 0.02, "bid_size": 454.0, "ask": 0.05, "ask_size": 407.0, "iv": 0.2333, "open_interest": 208.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0201, "theta": -0.0022, "rho": 0.0024, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-21T10:31:07", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "QQQ270115P00995000", "bid": 287.38, "bid_size": 47.0, "ask": 290.76, "ask_size": 29.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 288.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.29, "last_trade_time": "2026-06-11T13:31:31", "percent_change": 0.0, "prev_day_close": 292.425003051758}, {"option": "QQQ270115C01000000", "bid": 0.04, "bid_size": 1.0, "ask": 0.05, "ask_size": 552.0, "iv": 0.2416, "open_interest": 6410.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0188, "theta": -0.0021, "rho": 0.0023, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T11:34:07", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "QQQ270115P01000000", "bid": 292.38, "bid_size": 47.0, "ask": 295.8, "ask_size": 47.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 293.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.47, "last_trade_time": "2026-07-17T13:24:58", "percent_change": 0.0, "prev_day_close": 297.434997558594}, {"option": "QQQ270115C01005000", "bid": 0.02, "bid_size": 497.0, "ask": 0.05, "ask_size": 650.0, "iv": 0.2396, "open_interest": 6515.0, "volume": 84.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0176, "theta": -0.002, "rho": 0.0021, "theo": 0.0278, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:00:43", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "QQQ270115P01005000", "bid": 297.36, "bid_size": 47.0, "ask": 300.8, "ask_size": 47.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 298.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 305.95, "last_trade_time": "2026-06-10T12:10:39", "percent_change": 0.0, "prev_day_close": 302.434997558594}, {"option": "QQQ270115C01010000", "bid": 0.03, "bid_size": 30.0, "ask": 0.05, "ask_size": 654.0, "iv": 0.2454, "open_interest": 368.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0166, "theta": -0.0019, "rho": 0.002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T10:10:53", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "QQQ270115P01010000", "bid": 302.37, "bid_size": 47.0, "ask": 305.8, "ask_size": 47.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 303.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.434997558594}, {"option": "QQQ270115C01015000", "bid": 0.01, "bid_size": 526.0, "ask": 0.04, "ask_size": 387.0, "iv": 0.239, "open_interest": 61.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0155, "theta": -0.0018, "rho": 0.0018, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T09:51:05", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "QQQ270115P01015000", "bid": 307.37, "bid_size": 47.0, "ask": 310.85, "ask_size": 47.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 308.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.434997558594}, {"option": "QQQ270115C01020000", "bid": 0.01, "bid_size": 490.0, "ask": 0.04, "ask_size": 431.0, "iv": 0.242, "open_interest": 106.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0146, "theta": -0.0017, "rho": 0.0017, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T10:55:19", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ270115P01020000", "bid": 312.37, "bid_size": 47.0, "ask": 315.85, "ask_size": 47.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 313.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.470001220703}, {"option": "QQQ270115C01025000", "bid": 0.01, "bid_size": 466.0, "ask": 0.04, "ask_size": 459.0, "iv": 0.245, "open_interest": 19.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0137, "theta": -0.0016, "rho": 0.0016, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T10:58:36", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ270115P01025000", "bid": 317.37, "bid_size": 47.0, "ask": 320.86, "ask_size": 47.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 318.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 325.95, "last_trade_time": "2026-06-10T12:10:39", "percent_change": 0.0, "prev_day_close": 322.434997558594}, {"option": "QQQ270115C01030000", "bid": 0.01, "bid_size": 458.0, "ask": 0.04, "ask_size": 608.0, "iv": 0.248, "open_interest": 21.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0129, "theta": -0.0015, "rho": 0.0015, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T12:34:30", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ270115P01030000", "bid": 322.38, "bid_size": 47.0, "ask": 325.86, "ask_size": 47.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 323.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.67, "last_trade_time": "2026-07-20T13:49:11", "percent_change": 0.0, "prev_day_close": 327.440002441406}, {"option": "QQQ270115C01035000", "bid": 0.01, "bid_size": 457.0, "ask": 0.04, "ask_size": 708.0, "iv": 0.2509, "open_interest": 3050.0, "volume": 25.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0122, "theta": -0.0014, "rho": 0.0014, "theo": 0.0186, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T12:52:46", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ270115P01035000", "bid": 327.38, "bid_size": 47.0, "ask": 330.86, "ask_size": 47.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 328.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 329.39, "last_trade_time": "2026-09-14T10:47:25", "percent_change": 0.0, "prev_day_close": 332.440002441406}, {"option": "QQQ270115C01040000", "bid": 0.01, "bid_size": 378.0, "ask": 0.04, "ask_size": 577.0, "iv": 0.2539, "open_interest": 13.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0115, "theta": -0.0013, "rho": 0.0013, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T09:51:05", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ270115P01040000", "bid": 332.38, "bid_size": 47.0, "ask": 335.86, "ask_size": 47.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 333.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 334.39, "last_trade_time": "2026-09-14T10:47:20", "percent_change": 0.0, "prev_day_close": 337.440002441406}, {"option": "QQQ270115C01045000", "bid": 0.01, "bid_size": 312.0, "ask": 0.04, "ask_size": 563.0, "iv": 0.2568, "open_interest": 30.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0108, "theta": -0.0013, "rho": 0.0012, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T11:43:59", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ270115P01045000", "bid": 337.38, "bid_size": 47.0, "ask": 340.86, "ask_size": 47.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 338.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.440002441406}, {"option": "QQQ270115C01050000", "bid": 0.01, "bid_size": 151.0, "ask": 0.03, "ask_size": 410.0, "iv": 0.2552, "open_interest": 30.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0102, "theta": -0.0012, "rho": 0.0012, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-08T10:27:13", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QQQ270115P01050000", "bid": 342.38, "bid_size": 47.0, "ask": 345.82, "ask_size": 47.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 343.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.445007324219}, {"option": "QQQ270115C01055000", "bid": 0.01, "bid_size": 133.0, "ask": 0.03, "ask_size": 435.0, "iv": 0.258, "open_interest": 120.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0097, "theta": -0.0011, "rho": 0.0011, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T10:27:04", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ270115P01055000", "bid": 347.38, "bid_size": 47.0, "ask": 350.86, "ask_size": 47.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 348.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.54, "last_trade_time": "2026-06-11T13:31:43", "percent_change": 0.0, "prev_day_close": 352.445007324219}, {"option": "QQQ270115C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 543.0, "iv": 0.2552, "open_interest": 1004.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0092, "theta": -0.0011, "rho": 0.001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T10:25:21", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ270115P01060000", "bid": 352.38, "bid_size": 47.0, "ask": 355.81, "ask_size": 47.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 353.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.440002441406}, {"option": "QQQ270115C01065000", "bid": 0.01, "bid_size": 165.0, "ask": 0.03, "ask_size": 275.0, "iv": 0.2636, "open_interest": 5349.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0087, "theta": -0.001, "rho": 0.001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T10:25:21", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ270115P01065000", "bid": 357.38, "bid_size": 47.0, "ask": 360.81, "ask_size": 47.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 358.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.46, "last_trade_time": "2026-06-11T13:31:42", "percent_change": 0.0, "prev_day_close": 362.479995727539}, {"option": "QQQ270115C01070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 286.0, "iv": 0.2607, "open_interest": 206.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0082, "theta": -0.001, "rho": 0.0009, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T10:25:21", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ270115P01070000", "bid": 362.37, "bid_size": 47.0, "ask": 365.81, "ask_size": 47.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 363.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.445007324219}, {"option": "QQQ270115C01075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 287.0, "iv": 0.2634, "open_interest": 7326.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0078, "theta": -0.0009, "rho": 0.0008, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T10:09:43", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QQQ270115P01075000", "bid": 367.37, "bid_size": 47.0, "ask": 370.81, "ask_size": 47.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 368.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.434997558594}, {"option": "QQQ270115C01080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 341.0, "iv": 0.2662, "open_interest": 2289.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0074, "theta": -0.0009, "rho": 0.0008, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T11:36:26", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QQQ270115P01080000", "bid": 372.39, "bid_size": 47.0, "ask": 375.85, "ask_size": 47.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 373.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.335006713867}, {"option": "QQQ270115C01085000", "bid": 0.01, "bid_size": 526.0, "ask": 0.03, "ask_size": 367.0, "iv": 0.2747, "open_interest": 38820.0, "volume": 12.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.007, "theta": -0.0009, "rho": 0.0008, "theo": 0.0104, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:56:01", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "QQQ270115P01085000", "bid": 377.39, "bid_size": 47.0, "ask": 380.85, "ask_size": 47.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 378.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.434997558594}, {"option": "QQQ270219C00350000", "bid": 359.06, "bid_size": 59.0, "ask": 362.63, "ask_size": 60.0, "iv": 0.5541, "open_interest": 14.0, "volume": 1.0, "delta": 0.991, "gamma": 0.0001, "vega": 0.0935, "theta": -0.0208, "rho": 1.1125, "theo": 360.8921, "change": -0.48, "open": 357.23, "high": 357.23, "low": 357.23, "tick": "down", "last_trade_price": 357.23, "last_trade_time": "2026-10-23T09:30:00", "percent_change": -0.134185, "prev_day_close": 357.709991455078}, {"option": "QQQ270219P00350000", "bid": 0.64, "bid_size": 52.0, "ask": 0.67, "ask_size": 91.0, "iv": 0.5574, "open_interest": 470.0, "volume": 1.0, "delta": -0.0085, "gamma": 0.0001, "vega": 0.0943, "theta": -0.021, "rho": -0.0204, "theo": 0.6751, "change": -0.015, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-23T14:12:00", "percent_change": -2.18978, "prev_day_close": 0.685000002384186}, {"option": "QQQ270219C00355000", "bid": 354.16, "bid_size": 30.0, "ask": 357.74, "ask_size": 59.0, "iv": 0.5473, "open_interest": 1.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0001, "vega": 0.0984, "theta": -0.0217, "rho": 1.1274, "theo": 356.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 369.52, "last_trade_time": "2026-09-03T15:47:19", "percent_change": 0.0, "prev_day_close": 352.790008544922}, {"option": "QQQ270219P00355000", "bid": 0.67, "bid_size": 167.0, "ask": 0.71, "ask_size": 115.0, "iv": 0.5511, "open_interest": 31.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0001, "vega": 0.0993, "theta": -0.0219, "rho": -0.0216, "theo": 0.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-22T12:59:39", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "QQQ270219C00360000", "bid": 349.28, "bid_size": 30.0, "ask": 352.85, "ask_size": 59.0, "iv": 0.5416, "open_interest": 4.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0001, "vega": 0.1036, "theta": -0.0225, "rho": 1.1422, "theo": 351.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 364.03, "last_trade_time": "2026-09-04T11:20:43", "percent_change": 0.0, "prev_day_close": 347.899993896484}, {"option": "QQQ270219P00360000", "bid": 0.71, "bid_size": 319.0, "ask": 0.75, "ask_size": 319.0, "iv": 0.5451, "open_interest": 18.0, "volume": 100.0, "delta": -0.0095, "gamma": 0.0001, "vega": 0.1047, "theta": -0.0228, "rho": -0.0228, "theo": 0.7494, "change": -0.045, "open": 0.7, "high": 0.71, "low": 0.7, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-23T12:19:10", "percent_change": -5.96027, "prev_day_close": 0.755000025033951}, {"option": "QQQ270219C00365000", "bid": 344.41, "bid_size": 59.0, "ask": 347.96, "ask_size": 59.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0001, "vega": 0.109, "theta": -0.0234, "rho": 1.157, "theo": 346.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.160003662109}, {"option": "QQQ270219P00365000", "bid": 0.75, "bid_size": 198.0, "ask": 0.8, "ask_size": 220.0, "iv": 0.5396, "open_interest": 9.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0001, "vega": 0.1103, "theta": -0.0237, "rho": -0.0242, "theo": 0.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T11:20:07", "percent_change": 0.0, "prev_day_close": 0.804999977350235}, {"option": "QQQ270219C00370000", "bid": 339.48, "bid_size": 30.0, "ask": 343.08, "ask_size": 59.0, "iv": 0.5282, "open_interest": 1.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0001, "vega": 0.1146, "theta": -0.0244, "rho": 1.1717, "theo": 341.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 358.0, "last_trade_time": "2026-10-15T10:53:43", "percent_change": 0.0, "prev_day_close": 338.139999389648}, {"option": "QQQ270219P00370000", "bid": 0.8, "bid_size": 79.0, "ask": 0.84, "ask_size": 151.0, "iv": 0.5338, "open_interest": 16.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0001, "vega": 0.1159, "theta": -0.0246, "rho": -0.0256, "theo": 0.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T13:01:19", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "QQQ270219C00375000", "bid": 334.62, "bid_size": 59.0, "ask": 338.19, "ask_size": 59.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0001, "vega": 0.1205, "theta": -0.0253, "rho": 1.1863, "theo": 336.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 333.360000610352}, {"option": "QQQ270219P00375000", "bid": 0.84, "bid_size": 156.0, "ask": 0.89, "ask_size": 236.0, "iv": 0.5278, "open_interest": 7.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0001, "vega": 0.1215, "theta": -0.0256, "rho": -0.027, "theo": 0.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-22T11:13:33", "percent_change": 0.0, "prev_day_close": 0.885000020265579}, {"option": "QQQ270219C00380000", "bid": 329.75, "bid_size": 30.0, "ask": 333.32, "ask_size": 59.0, "iv": 0.518, "open_interest": 1.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0001, "vega": 0.1266, "theta": -0.0263, "rho": 1.2009, "theo": 331.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 361.5, "last_trade_time": "2026-10-14T10:13:30", "percent_change": 0.0, "prev_day_close": 328.380004882812}, {"option": "QQQ270219P00380000", "bid": 0.89, "bid_size": 130.0, "ask": 0.93, "ask_size": 73.0, "iv": 0.5218, "open_interest": 66.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0001, "vega": 0.1274, "theta": -0.0266, "rho": -0.0285, "theo": 0.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-22T15:07:38", "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "QQQ270219C00385000", "bid": 325.06, "bid_size": 30.0, "ask": 328.45, "ask_size": 59.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0001, "vega": 0.1328, "theta": -0.0274, "rho": 1.2153, "theo": 326.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.600006103516}, {"option": "QQQ270219P00385000", "bid": 0.94, "bid_size": 147.0, "ask": 0.99, "ask_size": 187.0, "iv": 0.5164, "open_interest": 11.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.1336, "theta": -0.0276, "rho": -0.0302, "theo": 0.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T11:19:03", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "QQQ270219C00390000", "bid": 320.03, "bid_size": 30.0, "ask": 323.57, "ask_size": 59.0, "iv": 0.5078, "open_interest": 1.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0002, "vega": 0.1394, "theta": -0.0284, "rho": 1.2297, "theo": 321.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 343.52, "last_trade_time": "2026-10-21T13:20:57", "percent_change": 0.0, "prev_day_close": 318.730010986328}, {"option": "QQQ270219P00390000", "bid": 1.0, "bid_size": 36.0, "ask": 1.04, "ask_size": 233.0, "iv": 0.5108, "open_interest": 7.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0002, "vega": 0.1403, "theta": -0.0287, "rho": -0.0319, "theo": 1.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-10-22T13:49:43", "percent_change": 0.0, "prev_day_close": 1.0450000166893}, {"option": "QQQ270219C00395000", "bid": 315.17, "bid_size": 30.0, "ask": 318.7, "ask_size": 59.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0002, "vega": 0.1462, "theta": -0.0295, "rho": 1.244, "theo": 316.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.860000610352}, {"option": "QQQ270219P00395000", "bid": 1.05, "bid_size": 115.0, "ask": 1.09, "ask_size": 164.0, "iv": 0.5047, "open_interest": 73.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0002, "vega": 0.1474, "theta": -0.0298, "rho": -0.0337, "theo": 1.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T13:01:19", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "QQQ270219C00400000", "bid": 310.28, "bid_size": 30.0, "ask": 313.83, "ask_size": 59.0, "iv": 0.4962, "open_interest": 10.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0002, "vega": 0.1534, "theta": -0.0306, "rho": 1.2582, "theo": 312.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 346.65, "last_trade_time": "2026-09-29T10:38:32", "percent_change": 0.0, "prev_day_close": 308.994995117188}, {"option": "QQQ270219P00400000", "bid": 1.11, "bid_size": 282.0, "ask": 1.15, "ask_size": 390.0, "iv": 0.4993, "open_interest": 586.0, "volume": 45.0, "delta": -0.0149, "gamma": 0.0002, "vega": 0.1547, "theta": -0.0309, "rho": -0.0356, "theo": 1.129, "change": -0.08, "open": 1.08, "high": 1.1, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-23T12:03:16", "percent_change": -6.89655, "prev_day_close": 1.16000002622604}, {"option": "QQQ270219C00405000", "bid": 305.44, "bid_size": 30.0, "ask": 308.96, "ask_size": 59.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0002, "vega": 0.161, "theta": -0.0318, "rho": 1.2723, "theo": 307.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 304.125}, {"option": "QQQ270219P00405000", "bid": 1.17, "bid_size": 31.0, "ask": 1.2, "ask_size": 67.0, "iv": 0.4936, "open_interest": 213.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0002, "vega": 0.1622, "theta": -0.032, "rho": -0.0375, "theo": 1.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-22T11:24:42", "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "QQQ270219C00410000", "bid": 300.54, "bid_size": 30.0, "ask": 304.09, "ask_size": 59.0, "iv": 0.4844, "open_interest": 3.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0002, "vega": 0.169, "theta": -0.033, "rho": 1.2862, "theo": 302.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 321.79, "last_trade_time": "2026-10-15T11:18:46", "percent_change": 0.0, "prev_day_close": 299.169998168945}, {"option": "QQQ270219P00410000", "bid": 1.24, "bid_size": 30.0, "ask": 1.27, "ask_size": 196.0, "iv": 0.4882, "open_interest": 54.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0002, "vega": 0.1708, "theta": -0.0333, "rho": -0.0397, "theo": 1.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-22T11:25:03", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "QQQ270219C00415000", "bid": 295.72, "bid_size": 30.0, "ask": 299.23, "ask_size": 59.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0002, "vega": 0.1772, "theta": -0.0342, "rho": 1.3, "theo": 297.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.505004882812}, {"option": "QQQ270219P00415000", "bid": 1.3, "bid_size": 37.0, "ask": 1.33, "ask_size": 81.0, "iv": 0.4825, "open_interest": 5.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0002, "vega": 0.1789, "theta": -0.0345, "rho": -0.042, "theo": 1.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T11:25:43", "percent_change": 0.0, "prev_day_close": 1.33499997854233}, {"option": "QQQ270219C00420000", "bid": 290.9, "bid_size": 30.0, "ask": 294.34, "ask_size": 30.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0002, "vega": 0.1858, "theta": -0.0354, "rho": 1.3137, "theo": 292.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.554992675781}, {"option": "QQQ270219P00420000", "bid": 1.37, "bid_size": 30.0, "ask": 1.4, "ask_size": 104.0, "iv": 0.477, "open_interest": 54.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0002, "vega": 0.1871, "theta": -0.0358, "rho": -0.0443, "theo": 1.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-22T12:55:32", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "QQQ270219C00425000", "bid": 286.05, "bid_size": 30.0, "ask": 289.51, "ask_size": 59.0, "iv": 0.4701, "open_interest": 2.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0002, "vega": 0.1946, "theta": -0.0367, "rho": 1.3272, "theo": 287.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.99, "last_trade_time": "2026-09-15T11:16:25", "percent_change": 0.0, "prev_day_close": 284.600006103516}, {"option": "QQQ270219P00425000", "bid": 1.45, "bid_size": 30.0, "ask": 1.47, "ask_size": 107.0, "iv": 0.4716, "open_interest": 1027.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0002, "vega": 0.1958, "theta": -0.0371, "rho": -0.0467, "theo": 1.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-10-22T14:58:42", "percent_change": 0.0, "prev_day_close": 1.48000001907349}, {"option": "QQQ270219C00430000", "bid": 281.2, "bid_size": 30.0, "ask": 284.67, "ask_size": 59.0, "iv": 0.465, "open_interest": 37.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0003, "vega": 0.2038, "theta": -0.038, "rho": 1.3406, "theo": 282.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.02, "last_trade_time": "2026-10-16T09:40:22", "percent_change": 0.0, "prev_day_close": 279.850006103516}, {"option": "QQQ270219P00430000", "bid": 1.52, "bid_size": 30.0, "ask": 1.54, "ask_size": 81.0, "iv": 0.466, "open_interest": 340.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0003, "vega": 0.2046, "theta": -0.0384, "rho": -0.0492, "theo": 1.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T14:57:42", "percent_change": 0.0, "prev_day_close": 1.55500000715256}, {"option": "QQQ270219C00435000", "bid": 276.25, "bid_size": 30.0, "ask": 279.82, "ask_size": 59.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0003, "vega": 0.2134, "theta": -0.0394, "rho": 1.354, "theo": 278.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.010009765625}, {"option": "QQQ270219P00435000", "bid": 1.6, "bid_size": 30.0, "ask": 1.62, "ask_size": 92.0, "iv": 0.4605, "open_interest": 312.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0003, "vega": 0.2145, "theta": -0.0398, "rho": -0.0519, "theo": 1.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-22T11:25:03", "percent_change": 0.0, "prev_day_close": 1.63999998569489}, {"option": "QQQ270219C00440000", "bid": 271.46, "bid_size": 30.0, "ask": 274.96, "ask_size": 59.0, "iv": 0.4525, "open_interest": 2.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0003, "vega": 0.2234, "theta": -0.0408, "rho": 1.3671, "theo": 273.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 321.25, "last_trade_time": "2026-10-02T10:05:03", "percent_change": 0.0, "prev_day_close": 270.065002441406}, {"option": "QQQ270219P00440000", "bid": 1.68, "bid_size": 205.0, "ask": 1.7, "ask_size": 113.0, "iv": 0.455, "open_interest": 3165.0, "volume": 1.0, "delta": -0.0231, "gamma": 0.0003, "vega": 0.2248, "theta": -0.0412, "rho": -0.0548, "theo": 1.683, "change": 0.0, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-10-23T13:40:47", "percent_change": 1.25483e-06, "prev_day_close": 1.70999997854233}, {"option": "QQQ270219C00445000", "bid": 266.62, "bid_size": 30.0, "ask": 270.12, "ask_size": 59.0, "iv": 0.4472, "open_interest": 2.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0003, "vega": 0.2339, "theta": -0.0422, "rho": 1.3801, "theo": 268.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.07, "last_trade_time": "2026-09-29T10:14:09", "percent_change": 0.0, "prev_day_close": 265.190002441406}, {"option": "QQQ270219P00445000", "bid": 1.77, "bid_size": 30.0, "ask": 1.79, "ask_size": 93.0, "iv": 0.4497, "open_interest": 1847.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0003, "vega": 0.2357, "theta": -0.0426, "rho": -0.0579, "theo": 1.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-10-22T12:55:32", "percent_change": 0.0, "prev_day_close": 1.81000000238419}, {"option": "QQQ270219C00450000", "bid": 261.82, "bid_size": 30.0, "ask": 265.26, "ask_size": 30.0, "iv": 0.4421, "open_interest": 1.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0003, "vega": 0.2449, "theta": -0.0437, "rho": 1.3928, "theo": 263.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.34, "last_trade_time": "2026-10-02T09:59:18", "percent_change": 0.0, "prev_day_close": 260.5}, {"option": "QQQ270219P00450000", "bid": 1.85, "bid_size": 264.0, "ask": 1.88, "ask_size": 294.0, "iv": 0.4442, "open_interest": 16070.0, "volume": 5042.0, "delta": -0.0258, "gamma": 0.0003, "vega": 0.2474, "theta": -0.0441, "rho": -0.0611, "theo": 1.8596, "change": -0.07, "open": 1.92, "high": 1.93, "low": 1.8, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-10-23T11:44:27", "percent_change": -3.68421, "prev_day_close": 1.89999997615814}, {"option": "QQQ270219C00455000", "bid": 257.0, "bid_size": 30.0, "ask": 260.46, "ask_size": 59.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0004, "vega": 0.2565, "theta": -0.0452, "rho": 1.4054, "theo": 258.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.759994506836}, {"option": "QQQ270219P00455000", "bid": 1.95, "bid_size": 30.0, "ask": 1.97, "ask_size": 86.0, "iv": 0.4387, "open_interest": 35.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0004, "vega": 0.2592, "theta": -0.0457, "rho": -0.0646, "theo": 1.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-10-21T10:06:45", "percent_change": 0.0, "prev_day_close": 1.99000000953674}, {"option": "QQQ270219C00460000", "bid": 252.17, "bid_size": 30.0, "ask": 255.62, "ask_size": 59.0, "iv": 0.4321, "open_interest": 1.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0004, "vega": 0.2685, "theta": -0.0468, "rho": 1.4177, "theo": 253.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.68, "last_trade_time": "2026-10-06T13:34:00", "percent_change": 0.0, "prev_day_close": 250.845001220703}, {"option": "QQQ270219P00460000", "bid": 2.04, "bid_size": 57.0, "ask": 2.07, "ask_size": 149.0, "iv": 0.4334, "open_interest": 8086.0, "volume": 2.0, "delta": -0.0288, "gamma": 0.0004, "vega": 0.2702, "theta": -0.0473, "rho": -0.0679, "theo": 2.0555, "change": -0.04, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-23T09:43:17", "percent_change": -1.91387, "prev_day_close": 2.08999991416931}, {"option": "QQQ270219C00465000", "bid": 247.29, "bid_size": 30.0, "ask": 250.81, "ask_size": 59.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0004, "vega": 0.2808, "theta": -0.0484, "rho": 1.4299, "theo": 249.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.11499786377}, {"option": "QQQ270219P00465000", "bid": 2.15, "bid_size": 30.0, "ask": 2.18, "ask_size": 178.0, "iv": 0.4282, "open_interest": 155.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0004, "vega": 0.2825, "theta": -0.0489, "rho": -0.0717, "theo": 2.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.18, "last_trade_time": "2026-10-22T14:57:42", "percent_change": 0.0, "prev_day_close": 2.20500004291534}, {"option": "QQQ270219C00470000", "bid": 242.44, "bid_size": 30.0, "ask": 245.98, "ask_size": 59.0, "iv": 0.42, "open_interest": 1.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0004, "vega": 0.2936, "theta": -0.05, "rho": 1.4418, "theo": 244.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.32, "last_trade_time": "2026-08-04T15:24:10", "percent_change": 0.0, "prev_day_close": 241.209999084473}, {"option": "QQQ270219P00470000", "bid": 2.25, "bid_size": 246.0, "ask": 2.29, "ask_size": 344.0, "iv": 0.4229, "open_interest": 236.0, "volume": 5.0, "delta": -0.0322, "gamma": 0.0004, "vega": 0.2952, "theta": -0.0506, "rho": -0.0756, "theo": 2.273, "change": -0.13, "open": 2.18, "high": 2.18, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-10-23T12:13:06", "percent_change": -5.6277, "prev_day_close": 2.30999994277954}, {"option": "QQQ270219C00475000", "bid": 237.68, "bid_size": 30.0, "ask": 241.17, "ask_size": 59.0, "iv": 0.4158, "open_interest": 4.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0004, "vega": 0.3069, "theta": -0.0518, "rho": 1.4536, "theo": 239.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 284.76, "last_trade_time": "2026-10-08T12:48:12", "percent_change": 0.0, "prev_day_close": 236.410003662109}, {"option": "QQQ270219P00475000", "bid": 2.37, "bid_size": 30.0, "ask": 2.4, "ask_size": 84.0, "iv": 0.4178, "open_interest": 418.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0004, "vega": 0.3087, "theta": -0.0523, "rho": -0.0796, "theo": 2.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-10-22T14:57:42", "percent_change": 0.0, "prev_day_close": 2.4300000667572}, {"option": "QQQ270219C00480000", "bid": 232.89, "bid_size": 30.0, "ask": 236.38, "ask_size": 59.0, "iv": 0.4112, "open_interest": 4.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0005, "vega": 0.3209, "theta": -0.0535, "rho": 1.4651, "theo": 234.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.46, "last_trade_time": "2026-09-02T14:22:23", "percent_change": 0.0, "prev_day_close": 231.714996337891}, {"option": "QQQ270219P00480000", "bid": 2.48, "bid_size": 30.0, "ask": 2.53, "ask_size": 370.0, "iv": 0.4124, "open_interest": 7571.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0005, "vega": 0.3233, "theta": -0.0541, "rho": -0.0842, "theo": 2.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-10-22T14:57:42", "percent_change": 0.0, "prev_day_close": 2.55499994754791}, {"option": "QQQ270219C00485000", "bid": 228.1, "bid_size": 30.0, "ask": 231.54, "ask_size": 30.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0005, "vega": 0.3355, "theta": -0.0553, "rho": 1.4763, "theo": 229.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.845001220703}, {"option": "QQQ270219P00485000", "bid": 2.61, "bid_size": 30.0, "ask": 2.66, "ask_size": 285.0, "iv": 0.4075, "open_interest": 357.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0005, "vega": 0.3386, "theta": -0.0559, "rho": -0.0888, "theo": 2.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-10-22T14:57:42", "percent_change": 0.0, "prev_day_close": 2.68500006198883}, {"option": "QQQ270219C00490000", "bid": 223.28, "bid_size": 30.0, "ask": 226.76, "ask_size": 59.0, "iv": 0.4004, "open_interest": 14.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0005, "vega": 0.3509, "theta": -0.0571, "rho": 1.4872, "theo": 225.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.36, "last_trade_time": "2026-10-09T12:48:36", "percent_change": 0.0, "prev_day_close": 222.044998168945}, {"option": "QQQ270219P00490000", "bid": 2.75, "bid_size": 255.0, "ask": 2.79, "ask_size": 288.0, "iv": 0.4025, "open_interest": 608.0, "volume": 8.0, "delta": -0.04, "gamma": 0.0005, "vega": 0.3547, "theta": -0.0578, "rho": -0.0938, "theo": 2.7793, "change": -0.065, "open": 2.76, "high": 2.76, "low": 2.76, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-10-23T13:02:02", "percent_change": -2.30088, "prev_day_close": 2.82499992847443}, {"option": "QQQ270219C00495000", "bid": 219.37, "bid_size": 30.0, "ask": 221.97, "ask_size": 30.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0006, "vega": 0.367, "theta": -0.059, "rho": 1.4977, "theo": 220.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.305000305176}, {"option": "QQQ270219P00495000", "bid": 2.89, "bid_size": 30.0, "ask": 2.94, "ask_size": 323.0, "iv": 0.3972, "open_interest": 1329.0, "volume": 8.0, "delta": -0.0423, "gamma": 0.0006, "vega": 0.3705, "theta": -0.0597, "rho": -0.099, "theo": 2.9272, "change": -0.165, "open": 2.99, "high": 2.99, "low": 2.81, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-10-23T11:16:12", "percent_change": -5.54622, "prev_day_close": 2.97500002384186}, {"option": "QQQ270219C00500000", "bid": 214.96, "bid_size": 4.0, "ask": 215.89, "ask_size": 30.0, "iv": 0.389, "open_interest": 19.0, "volume": 3.0, "delta": 0.9552, "gamma": 0.0006, "vega": 0.3836, "theta": -0.061, "rho": 1.5079, "theo": 215.5454, "change": 2.76, "open": 215.25, "high": 215.25, "low": 215.25, "tick": "down", "last_trade_price": 215.25, "last_trade_time": "2026-10-23T14:21:52", "percent_change": 1.29889, "prev_day_close": 212.48999786377}, {"option": "QQQ270219P00500000", "bid": 3.04, "bid_size": 172.0, "ask": 3.09, "ask_size": 501.0, "iv": 0.3922, "open_interest": 497.0, "volume": 33.0, "delta": -0.0447, "gamma": 0.0006, "vega": 0.3864, "theta": -0.0617, "rho": -0.1043, "theo": 3.0813, "change": -0.185, "open": 3.12, "high": 3.12, "low": 2.89, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-23T11:55:02", "percent_change": -5.90112, "prev_day_close": 3.13499999046326}, {"option": "QQQ270219C00505000", "bid": 210.4, "bid_size": 30.0, "ask": 211.11, "ask_size": 30.0, "iv": 0.3873, "open_interest": 0.0, "volume": 3.0, "delta": 0.9527, "gamma": 0.0006, "vega": 0.4008, "theta": -0.063, "rho": 1.5178, "theo": 210.7814, "change": 3.335, "open": 210.45, "high": 210.45, "low": 210.45, "tick": "up", "last_trade_price": 210.45, "last_trade_time": "2026-10-23T14:21:52", "percent_change": 1.61022, "prev_day_close": 207.11499786377}, {"option": "QQQ270219P00505000", "bid": 3.2, "bid_size": 30.0, "ask": 3.26, "ask_size": 345.0, "iv": 0.3875, "open_interest": 312.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0006, "vega": 0.4033, "theta": -0.0638, "rho": -0.11, "theo": 3.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.08, "last_trade_time": "2026-10-22T11:11:03", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "QQQ270219C00510000", "bid": 205.45, "bid_size": 4.0, "ask": 206.36, "ask_size": 30.0, "iv": 0.3796, "open_interest": 3.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0007, "vega": 0.4186, "theta": -0.065, "rho": 1.5274, "theo": 206.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.15, "last_trade_time": "2026-10-16T12:00:18", "percent_change": 0.0, "prev_day_close": 202.370002746582}, {"option": "QQQ270219P00510000", "bid": 3.36, "bid_size": 30.0, "ask": 3.43, "ask_size": 495.0, "iv": 0.3826, "open_interest": 613.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0007, "vega": 0.4215, "theta": -0.0659, "rho": -0.116, "theo": 3.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-10-22T15:57:56", "percent_change": 0.0, "prev_day_close": 3.48000001907349}, {"option": "QQQ270219C00515000", "bid": 200.71, "bid_size": 4.0, "ask": 201.61, "ask_size": 30.0, "iv": 0.375, "open_interest": 5.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0007, "vega": 0.4372, "theta": -0.0672, "rho": 1.5366, "theo": 201.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.2, "last_trade_time": "2026-10-02T15:46:52", "percent_change": 0.0, "prev_day_close": 197.645004272461}, {"option": "QQQ270219P00515000", "bid": 3.53, "bid_size": 60.0, "ask": 3.61, "ask_size": 326.0, "iv": 0.3777, "open_interest": 75.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0007, "vega": 0.4406, "theta": -0.068, "rho": -0.1226, "theo": 3.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-10-22T12:32:28", "percent_change": 0.0, "prev_day_close": 3.66499996185303}, {"option": "QQQ270219C00520000", "bid": 195.98, "bid_size": 4.0, "ask": 196.87, "ask_size": 30.0, "iv": 0.3704, "open_interest": 11.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0007, "vega": 0.4566, "theta": -0.0694, "rho": 1.5454, "theo": 196.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.26, "last_trade_time": "2026-09-18T15:42:07", "percent_change": 0.0, "prev_day_close": 192.930000305176}, {"option": "QQQ270219P00520000", "bid": 3.74, "bid_size": 30.0, "ask": 3.8, "ask_size": 351.0, "iv": 0.373, "open_interest": 937.0, "volume": 47.0, "delta": -0.0558, "gamma": 0.0008, "vega": 0.4612, "theta": -0.0703, "rho": -0.1295, "theo": 3.7884, "change": -0.185, "open": 3.8, "high": 3.9, "low": 3.56, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-10-23T12:40:40", "percent_change": -4.77419, "prev_day_close": 3.875}, {"option": "QQQ270219C00525000", "bid": 191.58, "bid_size": 4.0, "ask": 192.17, "ask_size": 30.0, "iv": 0.3697, "open_interest": 1.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0008, "vega": 0.4771, "theta": -0.0716, "rho": 1.5536, "theo": 191.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.7, "last_trade_time": "2026-10-08T10:54:24", "percent_change": 0.0, "prev_day_close": 188.220001220703}, {"option": "QQQ270219P00525000", "bid": 3.94, "bid_size": 30.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.3686, "open_interest": 134.0, "volume": 18.0, "delta": -0.059, "gamma": 0.0008, "vega": 0.483, "theta": -0.0726, "rho": -0.1368, "theo": 3.9934, "change": -0.235, "open": 4.02, "high": 4.02, "low": 3.75, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-23T12:40:40", "percent_change": -5.75275, "prev_day_close": 4.08500003814697}, {"option": "QQQ270219C00530000", "bid": 186.56, "bid_size": 4.0, "ask": 187.41, "ask_size": 30.0, "iv": 0.3604, "open_interest": 15.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0008, "vega": 0.4985, "theta": -0.0739, "rho": 1.5614, "theo": 187.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.44, "last_trade_time": "2026-10-20T12:52:17", "percent_change": 0.0, "prev_day_close": 183.904998779297}, {"option": "QQQ270219P00530000", "bid": 4.16, "bid_size": 246.0, "ask": 4.22, "ask_size": 279.0, "iv": 0.3639, "open_interest": 585.0, "volume": 22.0, "delta": -0.0623, "gamma": 0.0008, "vega": 0.5031, "theta": -0.0749, "rho": -0.1443, "theo": 4.2087, "change": -0.23, "open": 4.22, "high": 4.22, "low": 3.97, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-10-23T12:40:50", "percent_change": -5.32407, "prev_day_close": 4.3199999332428}, {"option": "QQQ270219C00535000", "bid": 181.87, "bid_size": 4.0, "ask": 182.72, "ask_size": 30.0, "iv": 0.3569, "open_interest": 11.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0009, "vega": 0.5206, "theta": -0.0762, "rho": 1.5685, "theo": 182.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.5, "last_trade_time": "2026-10-21T15:51:15", "percent_change": 0.0, "prev_day_close": 178.845001220703}, {"option": "QQQ270219P00535000", "bid": 4.39, "bid_size": 30.0, "ask": 4.46, "ask_size": 346.0, "iv": 0.3592, "open_interest": 96.0, "volume": 23.0, "delta": -0.066, "gamma": 0.0009, "vega": 0.5247, "theta": -0.0774, "rho": -0.1523, "theo": 4.4434, "change": -0.2, "open": 4.65, "high": 4.65, "low": 4.16, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-10-23T12:40:50", "percent_change": -4.38597, "prev_day_close": 4.56000018119812}, {"option": "QQQ270219C00540000", "bid": 177.19, "bid_size": 4.0, "ask": 177.99, "ask_size": 30.0, "iv": 0.3521, "open_interest": 7.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0009, "vega": 0.5434, "theta": -0.0787, "rho": 1.5752, "theo": 177.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.6, "last_trade_time": "2026-10-15T11:17:03", "percent_change": 0.0, "prev_day_close": 174.180000305176}, {"option": "QQQ270219P00540000", "bid": 4.61, "bid_size": 253.0, "ask": 4.7, "ask_size": 305.0, "iv": 0.3548, "open_interest": 1919.0, "volume": 23.0, "delta": -0.0698, "gamma": 0.0009, "vega": 0.5474, "theta": -0.0799, "rho": -0.1607, "theo": 4.6875, "change": -0.235, "open": 4.6, "high": 4.71, "low": 4.41, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-10-23T12:41:05", "percent_change": -4.88058, "prev_day_close": 4.81500005722046}, {"option": "QQQ270219C00545000", "bid": 172.53, "bid_size": 4.0, "ask": 173.36, "ask_size": 30.0, "iv": 0.3482, "open_interest": 3.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.001, "vega": 0.5669, "theta": -0.0812, "rho": 1.5814, "theo": 173.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.34, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 169.529998779297}, {"option": "QQQ270219P00545000", "bid": 4.88, "bid_size": 3.0, "ask": 4.97, "ask_size": 385.0, "iv": 0.3504, "open_interest": 555.0, "volume": 23.0, "delta": -0.0738, "gamma": 0.001, "vega": 0.5717, "theta": -0.0824, "rho": -0.1698, "theo": 4.946, "change": -0.295, "open": 4.98, "high": 5.03, "low": 4.63, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-23T12:41:05", "percent_change": -5.78999, "prev_day_close": 5.09500002861023}, {"option": "QQQ270219C00550000", "bid": 167.85, "bid_size": 30.0, "ask": 168.72, "ask_size": 30.0, "iv": 0.344, "open_interest": 500.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.001, "vega": 0.5914, "theta": -0.0837, "rho": 1.5871, "theo": 168.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.1, "last_trade_time": "2026-10-22T14:54:07", "percent_change": 0.0, "prev_day_close": 165.134994506836}, {"option": "QQQ270219P00550000", "bid": 5.17, "bid_size": 246.0, "ask": 5.25, "ask_size": 603.0, "iv": 0.346, "open_interest": 2563.0, "volume": 35.0, "delta": -0.0781, "gamma": 0.001, "vega": 0.5973, "theta": -0.085, "rho": -0.1795, "theo": 5.2219, "change": -0.08, "open": 5.27, "high": 5.32, "low": 4.89, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-10-23T13:16:24", "percent_change": -1.48148, "prev_day_close": 5.39999985694885}, {"option": "QQQ270219C00555000", "bid": 163.44, "bid_size": 30.0, "ask": 164.08, "ask_size": 30.0, "iv": 0.3415, "open_interest": 1.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0011, "vega": 0.6172, "theta": -0.0863, "rho": 1.592, "theo": 163.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.5, "last_trade_time": "2026-09-17T09:30:48", "percent_change": 0.0, "prev_day_close": 160.285003662109}, {"option": "QQQ270219P00555000", "bid": 5.46, "bid_size": 35.0, "ask": 5.55, "ask_size": 364.0, "iv": 0.3416, "open_interest": 79.0, "volume": 24.0, "delta": -0.0827, "gamma": 0.0011, "vega": 0.6249, "theta": -0.0877, "rho": -0.1899, "theo": 5.5142, "change": -0.35, "open": 5.43, "high": 5.55, "low": 5.2, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-10-23T12:47:59", "percent_change": -6.1296, "prev_day_close": 5.71000003814697}, {"option": "QQQ270219C00560000", "bid": 158.65, "bid_size": 4.0, "ask": 159.47, "ask_size": 30.0, "iv": 0.3356, "open_interest": 11.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0012, "vega": 0.6441, "theta": -0.089, "rho": 1.5961, "theo": 159.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.47, "last_trade_time": "2026-09-14T09:48:21", "percent_change": 0.0, "prev_day_close": 155.689994812012}, {"option": "QQQ270219P00560000", "bid": 5.79, "bid_size": 30.0, "ask": 5.86, "ask_size": 272.0, "iv": 0.3374, "open_interest": 1479.0, "volume": 35.0, "delta": -0.0875, "gamma": 0.0012, "vega": 0.651, "theta": -0.0905, "rho": -0.2006, "theo": 5.8295, "change": -0.225, "open": 5.77, "high": 5.94, "low": 5.51, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-10-23T14:31:56", "percent_change": -3.72209, "prev_day_close": 6.04500007629394}, {"option": "QQQ270219C00565000", "bid": 154.23, "bid_size": 30.0, "ask": 154.86, "ask_size": 30.0, "iv": 0.3328, "open_interest": 17.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0012, "vega": 0.6719, "theta": -0.0917, "rho": 1.5994, "theo": 154.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.4, "last_trade_time": "2026-10-07T13:24:32", "percent_change": 0.0, "prev_day_close": 151.110000610352}, {"option": "QQQ270219P00565000", "bid": 6.12, "bid_size": 30.0, "ask": 6.2, "ask_size": 439.0, "iv": 0.333, "open_interest": 671.0, "volume": 53.0, "delta": -0.0928, "gamma": 0.0012, "vega": 0.6776, "theta": -0.0933, "rho": -0.2116, "theo": 6.1683, "change": -0.195, "open": 6.16, "high": 6.33, "low": 5.81, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-23T14:31:56", "percent_change": -3.04926, "prev_day_close": 6.39499998092651}, {"option": "QQQ270219C00570000", "bid": 149.3, "bid_size": 4.0, "ask": 150.34, "ask_size": 30.0, "iv": 0.3263, "open_interest": 10.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0013, "vega": 0.7004, "theta": -0.0945, "rho": 1.602, "theo": 149.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.98, "last_trade_time": "2026-10-22T13:40:19", "percent_change": 0.0, "prev_day_close": 146.569999694824}, {"option": "QQQ270219P00570000", "bid": 6.48, "bid_size": 30.0, "ask": 6.56, "ask_size": 362.0, "iv": 0.3289, "open_interest": 584.0, "volume": 34.0, "delta": -0.0982, "gamma": 0.0013, "vega": 0.7057, "theta": -0.0962, "rho": -0.2233, "theo": 6.5205, "change": -0.23, "open": 6.5, "high": 6.68, "low": 6.12, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-10-23T14:32:32", "percent_change": -3.39233, "prev_day_close": 6.77999997138977}, {"option": "QQQ270219C00575000", "bid": 145.14, "bid_size": 30.0, "ask": 145.71, "ask_size": 30.0, "iv": 0.3245, "open_interest": 45.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0014, "vega": 0.7296, "theta": -0.0973, "rho": 1.6039, "theo": 145.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.29, "last_trade_time": "2026-09-28T09:42:38", "percent_change": 0.0, "prev_day_close": 142.044998168945}, {"option": "QQQ270219P00575000", "bid": 6.84, "bid_size": 60.0, "ask": 6.94, "ask_size": 444.0, "iv": 0.3245, "open_interest": 672.0, "volume": 35.0, "delta": -0.1041, "gamma": 0.0014, "vega": 0.7365, "theta": -0.0991, "rho": -0.2367, "theo": 6.9032, "change": -0.29, "open": 7.01, "high": 7.04, "low": 6.52, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-10-23T14:32:32", "percent_change": -4.03899, "prev_day_close": 7.17999982833862}, {"option": "QQQ270219C00580000", "bid": 140.6, "bid_size": 47.0, "ask": 141.26, "ask_size": 30.0, "iv": 0.3208, "open_interest": 38.0, "volume": 8.0, "delta": 0.8909, "gamma": 0.0014, "vega": 0.7598, "theta": -0.1002, "rho": 1.605, "theo": 140.9153, "change": 1.735, "open": 139.27, "high": 139.27, "low": 139.27, "tick": "down", "last_trade_price": 139.27, "last_trade_time": "2026-10-23T10:25:54", "percent_change": 1.26149, "prev_day_close": 137.535003662109}, {"option": "QQQ270219P00580000", "bid": 7.27, "bid_size": 30.0, "ask": 7.35, "ask_size": 330.0, "iv": 0.3207, "open_interest": 445.0, "volume": 37.0, "delta": -0.1102, "gamma": 0.0015, "vega": 0.7681, "theta": -0.1021, "rho": -0.2498, "theo": 7.3036, "change": -0.29, "open": 7.26, "high": 7.45, "low": 6.86, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-10-23T14:32:11", "percent_change": -3.81579, "prev_day_close": 7.59999990463257}, {"option": "QQQ270219C00585000", "bid": 135.83, "bid_size": 30.0, "ask": 136.77, "ask_size": 30.0, "iv": 0.315, "open_interest": 4.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0015, "vega": 0.7914, "theta": -0.1031, "rho": 1.605, "theo": 136.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.04, "last_trade_time": "2026-09-28T12:43:59", "percent_change": 0.0, "prev_day_close": 133.064994812012}, {"option": "QQQ270219P00585000", "bid": 7.7, "bid_size": 30.0, "ask": 7.79, "ask_size": 401.0, "iv": 0.3165, "open_interest": 295.0, "volume": 86.0, "delta": -0.1168, "gamma": 0.0016, "vega": 0.802, "theta": -0.1052, "rho": -0.2642, "theo": 7.7407, "change": -0.265, "open": 8.11, "high": 8.11, "low": 7.3, "tick": "up", "last_trade_price": 7.79, "last_trade_time": "2026-10-23T14:32:11", "percent_change": -3.28988, "prev_day_close": 8.05499982833862}, {"option": "QQQ270219C00590000", "bid": 131.64, "bid_size": 30.0, "ask": 132.2, "ask_size": 30.0, "iv": 0.3122, "open_interest": 12.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0016, "vega": 0.8242, "theta": -0.1061, "rho": 1.6038, "theo": 131.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.14, "last_trade_time": "2026-10-20T14:25:56", "percent_change": 0.0, "prev_day_close": 128.610000610352}, {"option": "QQQ270219P00590000", "bid": 8.13, "bid_size": 60.0, "ask": 8.25, "ask_size": 399.0, "iv": 0.3123, "open_interest": 667.0, "volume": 115.0, "delta": -0.1238, "gamma": 0.0016, "vega": 0.8325, "theta": -0.1083, "rho": -0.2789, "theo": 8.204, "change": -0.325, "open": 8.21, "high": 8.48, "low": 7.72, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-10-23T14:32:22", "percent_change": -3.79895, "prev_day_close": 8.55499982833862}, {"option": "QQQ270219C00595000", "bid": 127.2, "bid_size": 30.0, "ask": 127.75, "ask_size": 30.0, "iv": 0.3082, "open_interest": 30.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.0017, "vega": 0.8576, "theta": -0.1091, "rho": 1.6016, "theo": 127.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 166.1, "last_trade_time": "2026-10-08T15:51:35", "percent_change": 0.0, "prev_day_close": 124.194999694824}, {"option": "QQQ270219P00595000", "bid": 8.62, "bid_size": 176.0, "ask": 8.74, "ask_size": 285.0, "iv": 0.3084, "open_interest": 581.0, "volume": 65.0, "delta": -0.1311, "gamma": 0.0017, "vega": 0.8648, "theta": -0.1114, "rho": -0.2941, "theo": 8.6903, "change": -0.375, "open": 8.67, "high": 8.88, "low": 8.18, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2026-10-23T14:32:22", "percent_change": -4.14136, "prev_day_close": 9.05499982833862}, {"option": "QQQ270219C00600000", "bid": 122.63, "bid_size": 47.0, "ask": 123.42, "ask_size": 30.0, "iv": 0.3038, "open_interest": 401.0, "volume": 1.0, "delta": 0.8629, "gamma": 0.0018, "vega": 0.8914, "theta": -0.1121, "rho": 1.5984, "theo": 123.0886, "change": 4.945, "open": 124.75, "high": 124.75, "low": 124.75, "tick": "up", "last_trade_price": 124.75, "last_trade_time": "2026-10-23T11:35:04", "percent_change": 4.12754, "prev_day_close": 119.805000305176}, {"option": "QQQ270219P00600000", "bid": 9.16, "bid_size": 30.0, "ask": 9.26, "ask_size": 289.0, "iv": 0.3045, "open_interest": 1185.0, "volume": 36.0, "delta": -0.1389, "gamma": 0.0018, "vega": 0.8998, "theta": -0.1146, "rho": -0.3112, "theo": 9.2178, "change": -0.41, "open": 9.45, "high": 9.88, "low": 8.71, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-23T14:18:20", "percent_change": -4.26639, "prev_day_close": 9.6100001335144}, {"option": "QQQ270219C00605000", "bid": 118.26, "bid_size": 30.0, "ask": 118.96, "ask_size": 30.0, "iv": 0.2996, "open_interest": 14.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0019, "vega": 0.926, "theta": -0.1151, "rho": 1.5944, "theo": 118.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.46, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 115.450000762939}, {"option": "QQQ270219P00605000", "bid": 9.73, "bid_size": 30.0, "ask": 9.83, "ask_size": 302.0, "iv": 0.3008, "open_interest": 615.0, "volume": 30.0, "delta": -0.1471, "gamma": 0.0019, "vega": 0.936, "theta": -0.1178, "rho": -0.3283, "theo": 9.7713, "change": -0.7, "open": 9.95, "high": 9.98, "low": 9.21, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-23T12:49:26", "percent_change": -6.86274, "prev_day_close": 10.1999998092651}, {"option": "QQQ270219C00610000", "bid": 114.08, "bid_size": 30.0, "ask": 114.63, "ask_size": 30.0, "iv": 0.2967, "open_interest": 31.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.002, "vega": 0.9617, "theta": -0.1182, "rho": 1.589, "theo": 114.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.6, "last_trade_time": "2026-10-22T11:42:19", "percent_change": 0.0, "prev_day_close": 111.139999389648}, {"option": "QQQ270219P00610000", "bid": 10.33, "bid_size": 30.0, "ask": 10.42, "ask_size": 351.0, "iv": 0.2969, "open_interest": 1280.0, "volume": 26.0, "delta": -0.156, "gamma": 0.002, "vega": 0.9746, "theta": -0.121, "rho": -0.3478, "theo": 10.374, "change": -0.68, "open": 10.83, "high": 10.83, "low": 9.8, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-10-23T12:42:45", "percent_change": -6.27885, "prev_day_close": 10.8299999237061}, {"option": "QQQ270219C00615000", "bid": 109.79, "bid_size": 30.0, "ask": 110.32, "ask_size": 30.0, "iv": 0.2929, "open_interest": 47.0, "volume": 0.0, "delta": 0.8373, "gamma": 0.0021, "vega": 0.9984, "theta": -0.1212, "rho": 1.582, "theo": 110.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.91, "last_trade_time": "2026-10-22T13:30:26", "percent_change": 0.0, "prev_day_close": 106.860000610352}, {"option": "QQQ270219P00615000", "bid": 10.96, "bid_size": 30.0, "ask": 11.06, "ask_size": 356.0, "iv": 0.2931, "open_interest": 439.0, "volume": 90.0, "delta": -0.1652, "gamma": 0.0021, "vega": 1.0086, "theta": -0.1242, "rho": -0.3669, "theo": 11.0077, "change": -0.39, "open": 10.95, "high": 11.4, "low": 10.39, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-23T13:46:00", "percent_change": -3.39425, "prev_day_close": 11.4899997711182}, {"option": "QQQ270219C00620000", "bid": 105.33, "bid_size": 58.0, "ask": 106.11, "ask_size": 58.0, "iv": 0.2885, "open_interest": 39.0, "volume": 14.0, "delta": 0.8277, "gamma": 0.0022, "vega": 1.0355, "theta": -0.1242, "rho": 1.5737, "theo": 105.8068, "change": 2.225, "open": 105.11, "high": 105.11, "low": 105.11, "tick": "down", "last_trade_price": 105.11, "last_trade_time": "2026-10-23T10:01:05", "percent_change": 2.16261, "prev_day_close": 102.88500213623}, {"option": "QQQ270219P00620000", "bid": 11.62, "bid_size": 30.0, "ask": 11.75, "ask_size": 297.0, "iv": 0.2893, "open_interest": 7082.0, "volume": 28.0, "delta": -0.1752, "gamma": 0.0022, "vega": 1.0448, "theta": -0.1274, "rho": -0.3861, "theo": 11.6924, "change": -0.595, "open": 12.5, "high": 12.5, "low": 11.12, "tick": "up", "last_trade_price": 11.61, "last_trade_time": "2026-10-23T13:00:58", "percent_change": -4.87505, "prev_day_close": 12.2049999237061}, {"option": "QQQ270219C00625000", "bid": 101.29, "bid_size": 30.0, "ask": 101.83, "ask_size": 30.0, "iv": 0.2854, "open_interest": 195.0, "volume": 1.0, "delta": 0.8177, "gamma": 0.0023, "vega": 1.0726, "theta": -0.1272, "rho": 1.5642, "theo": 101.5892, "change": -0.245, "open": 98.46, "high": 98.46, "low": 98.46, "tick": "down", "last_trade_price": 98.46, "last_trade_time": "2026-10-23T09:30:02", "percent_change": -0.248216, "prev_day_close": 98.7050018310547}, {"option": "QQQ270219P00625000", "bid": 12.34, "bid_size": 33.0, "ask": 12.46, "ask_size": 16.0, "iv": 0.2856, "open_interest": 315.0, "volume": 29.0, "delta": -0.1855, "gamma": 0.0024, "vega": 1.0836, "theta": -0.1306, "rho": -0.4087, "theo": 12.4139, "change": -0.83, "open": 12.67, "high": 13.19, "low": 11.77, "tick": "down", "last_trade_price": 12.13, "last_trade_time": "2026-10-23T12:42:56", "percent_change": -6.40432, "prev_day_close": 12.960000038147}, {"option": "QQQ270219C00630000", "bid": 96.89, "bid_size": 30.0, "ask": 97.66, "ask_size": 30.0, "iv": 0.2807, "open_interest": 92.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0024, "vega": 1.1099, "theta": -0.1301, "rho": 1.5536, "theo": 97.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.3, "last_trade_time": "2026-10-15T10:22:37", "percent_change": 0.0, "prev_day_close": 94.2900009155274}, {"option": "QQQ270219P00630000", "bid": 13.12, "bid_size": 30.0, "ask": 13.25, "ask_size": 448.0, "iv": 0.282, "open_interest": 2154.0, "volume": 38.0, "delta": -0.1965, "gamma": 0.0025, "vega": 1.1226, "theta": -0.1337, "rho": -0.4303, "theo": 13.1856, "change": -0.325, "open": 13.59, "high": 13.59, "low": 12.52, "tick": "down", "last_trade_price": 13.42, "last_trade_time": "2026-10-23T13:36:45", "percent_change": -2.3645, "prev_day_close": 13.7449998855591}, {"option": "QQQ270219C00635000", "bid": 92.82, "bid_size": 30.0, "ask": 93.51, "ask_size": 30.0, "iv": 0.2772, "open_interest": 120.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0025, "vega": 1.1479, "theta": -0.133, "rho": 1.5413, "theo": 93.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.15, "last_trade_time": "2026-10-13T14:15:29", "percent_change": 0.0, "prev_day_close": 90.2049980163574}, {"option": "QQQ270219P00635000", "bid": 13.9, "bid_size": 57.0, "ask": 14.06, "ask_size": 225.0, "iv": 0.2782, "open_interest": 474.0, "volume": 37.0, "delta": -0.208, "gamma": 0.0026, "vega": 1.1621, "theta": -0.1368, "rho": -0.4549, "theo": 14.0019, "change": -0.43, "open": 14.42, "high": 14.42, "low": 13.3, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-10-23T13:15:25", "percent_change": -2.93917, "prev_day_close": 14.6300001144409}, {"option": "QQQ270219C00640000", "bid": 88.71, "bid_size": 30.0, "ask": 89.42, "ask_size": 30.0, "iv": 0.2735, "open_interest": 105.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0026, "vega": 1.1862, "theta": -0.1358, "rho": 1.527, "theo": 89.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.02, "last_trade_time": "2026-10-16T15:35:59", "percent_change": 0.0, "prev_day_close": 86.1599998474121}, {"option": "QQQ270219P00640000", "bid": 14.8, "bid_size": 30.0, "ask": 14.94, "ask_size": 325.0, "iv": 0.2747, "open_interest": 1307.0, "volume": 24.0, "delta": -0.2202, "gamma": 0.0027, "vega": 1.1975, "theta": -0.1398, "rho": -0.4768, "theo": 14.88, "change": -1.44, "open": 15.29, "high": 15.29, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-23T10:53:50", "percent_change": -9.26641, "prev_day_close": 15.539999961853}, {"option": "QQQ270219C00645000", "bid": 84.82, "bid_size": 30.0, "ask": 85.38, "ask_size": 30.0, "iv": 0.2704, "open_interest": 27.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0028, "vega": 1.2242, "theta": -0.1385, "rho": 1.5111, "theo": 85.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.01, "last_trade_time": "2026-10-22T15:49:24", "percent_change": 0.0, "prev_day_close": 82.1800003051758}, {"option": "QQQ270219P00645000", "bid": 15.72, "bid_size": 30.0, "ask": 15.87, "ask_size": 211.0, "iv": 0.2712, "open_interest": 2666.0, "volume": 13.0, "delta": -0.233, "gamma": 0.0028, "vega": 1.2343, "theta": -0.1427, "rho": -0.5027, "theo": 15.811, "change": -0.405, "open": 16.33, "high": 16.33, "low": 15.23, "tick": "up", "last_trade_price": 16.11, "last_trade_time": "2026-10-23T13:38:01", "percent_change": -2.45232, "prev_day_close": 16.5150003433228}, {"option": "QQQ270219C00650000", "bid": 80.82, "bid_size": 58.0, "ask": 81.4, "ask_size": 30.0, "iv": 0.2667, "open_interest": 234.0, "volume": 89.0, "delta": 0.7586, "gamma": 0.0029, "vega": 1.2612, "theta": -0.141, "rho": 1.4942, "theo": 81.2465, "change": 3.905, "open": 80.65, "high": 82.4, "low": 80.65, "tick": "up", "last_trade_price": 82.4, "last_trade_time": "2026-10-23T10:43:44", "percent_change": 4.97484, "prev_day_close": 78.4949989318848}, {"option": "QQQ270219P00650000", "bid": 16.73, "bid_size": 30.0, "ask": 16.79, "ask_size": 103.0, "iv": 0.2675, "open_interest": 2038.0, "volume": 62.0, "delta": -0.2465, "gamma": 0.003, "vega": 1.2737, "theta": -0.1456, "rho": -0.5288, "theo": 16.8025, "change": -0.765, "open": 17.29, "high": 17.31, "low": 16.11, "tick": "down", "last_trade_price": 16.78, "last_trade_time": "2026-10-23T14:33:04", "percent_change": -4.36021, "prev_day_close": 17.5449991226196}, {"option": "QQQ270219C00655000", "bid": 76.86, "bid_size": 30.0, "ask": 77.53, "ask_size": 29.0, "iv": 0.2632, "open_interest": 123.0, "volume": 0.0, "delta": 0.745, "gamma": 0.003, "vega": 1.2981, "theta": -0.1434, "rho": 1.4755, "theo": 77.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.05, "last_trade_time": "2026-10-22T10:28:25", "percent_change": 0.0, "prev_day_close": 74.6450004577637}, {"option": "QQQ270219P00655000", "bid": 17.73, "bid_size": 58.0, "ask": 17.93, "ask_size": 234.0, "iv": 0.2643, "open_interest": 389.0, "volume": 9.0, "delta": -0.2608, "gamma": 0.0031, "vega": 1.3129, "theta": -0.1482, "rho": -0.5567, "theo": 17.8607, "change": -0.855, "open": 18.55, "high": 18.55, "low": 17.09, "tick": "no_change", "last_trade_price": 17.79, "last_trade_time": "2026-10-23T13:05:18", "percent_change": -4.58568, "prev_day_close": 18.6449995040894}, {"option": "QQQ270219C00660000", "bid": 73.14, "bid_size": 30.0, "ask": 73.72, "ask_size": 29.0, "iv": 0.2603, "open_interest": 204.0, "volume": 1.0, "delta": 0.7306, "gamma": 0.0031, "vega": 1.3347, "theta": -0.1457, "rho": 1.4545, "theo": 73.5144, "change": 1.18, "open": 72.09, "high": 72.09, "low": 72.09, "tick": "up", "last_trade_price": 72.09, "last_trade_time": "2026-10-23T09:46:03", "percent_change": 1.66408, "prev_day_close": 70.9099998474121}, {"option": "QQQ270219P00660000", "bid": 18.85, "bid_size": 141.0, "ask": 19.06, "ask_size": 338.0, "iv": 0.2607, "open_interest": 7164.0, "volume": 1032.0, "delta": -0.2757, "gamma": 0.0032, "vega": 1.3466, "theta": -0.1508, "rho": -0.5837, "theo": 18.989, "change": -0.87, "open": 19.82, "high": 20.29, "low": 18.2, "tick": "down", "last_trade_price": 18.94, "last_trade_time": "2026-10-23T14:06:29", "percent_change": -4.39172, "prev_day_close": 19.8099994659424}, {"option": "QQQ270219C00665000", "bid": 69.27, "bid_size": 53.0, "ask": 70.0, "ask_size": 53.0, "iv": 0.2567, "open_interest": 121.0, "volume": 15.0, "delta": 0.7156, "gamma": 0.0032, "vega": 1.3702, "theta": -0.1477, "rho": 1.4316, "theo": 69.7496, "change": 2.105, "open": 66.5, "high": 71.15, "low": 66.5, "tick": "up", "last_trade_price": 69.35, "last_trade_time": "2026-10-23T13:31:43", "percent_change": 3.13035, "prev_day_close": 67.2449989318848}, {"option": "QQQ270219P00665000", "bid": 20.08, "bid_size": 45.0, "ask": 20.25, "ask_size": 227.0, "iv": 0.2574, "open_interest": 5367.0, "volume": 54.0, "delta": -0.2914, "gamma": 0.0034, "vega": 1.3798, "theta": -0.1532, "rho": -0.612, "theo": 20.1836, "change": -0.625, "open": 21.48, "high": 21.52, "low": 19.38, "tick": "no_change", "last_trade_price": 20.43, "last_trade_time": "2026-10-23T13:12:11", "percent_change": -2.96842, "prev_day_close": 21.0550003051758}, {"option": "QQQ270219C00670000", "bid": 65.47, "bid_size": 30.0, "ask": 66.21, "ask_size": 29.0, "iv": 0.2527, "open_interest": 111.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0034, "vega": 1.4039, "theta": -0.1496, "rho": 1.4076, "theo": 66.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.41, "last_trade_time": "2026-10-21T16:05:51", "percent_change": 0.0, "prev_day_close": 63.4949989318848}, {"option": "QQQ270219P00670000", "bid": 21.3, "bid_size": 232.0, "ask": 21.52, "ask_size": 283.0, "iv": 0.2539, "open_interest": 5587.0, "volume": 1068.0, "delta": -0.3078, "gamma": 0.0035, "vega": 1.4152, "theta": -0.1553, "rho": -0.6417, "theo": 21.4536, "change": -0.585, "open": 22.05, "high": 22.07, "low": 20.6, "tick": "up", "last_trade_price": 21.79, "last_trade_time": "2026-10-23T13:17:31", "percent_change": -2.61453, "prev_day_close": 22.375}, {"option": "QQQ270219C00675000", "bid": 61.96, "bid_size": 30.0, "ask": 62.64, "ask_size": 28.0, "iv": 0.2497, "open_interest": 134.0, "volume": 2.0, "delta": 0.6836, "gamma": 0.0035, "vega": 1.4362, "theta": -0.1512, "rho": 1.3818, "theo": 62.4385, "change": 0.99, "open": 61.0, "high": 61.0, "low": 61.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-10-23T10:17:31", "percent_change": 1.64972, "prev_day_close": 60.0100002288818}, {"option": "QQQ270219P00675000", "bid": 22.69, "bid_size": 30.0, "ask": 22.87, "ask_size": 203.0, "iv": 0.2507, "open_interest": 1084.0, "volume": 3.0, "delta": -0.3251, "gamma": 0.0036, "vega": 1.4487, "theta": -0.1573, "rho": -0.6737, "theo": 22.8206, "change": -0.585, "open": 22.75, "high": 23.2, "low": 22.75, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-10-23T13:26:27", "percent_change": -2.45953, "prev_day_close": 23.7849998474121}, {"option": "QQQ270219C00680000", "bid": 58.39, "bid_size": 62.0, "ask": 59.04, "ask_size": 62.0, "iv": 0.2464, "open_interest": 307.0, "volume": 1.0, "delta": 0.6666, "gamma": 0.0036, "vega": 1.4671, "theta": -0.1525, "rho": 1.3535, "theo": 58.9, "change": 1.395, "open": 57.8, "high": 57.8, "low": 57.8, "tick": "up", "last_trade_price": 57.8, "last_trade_time": "2026-10-23T09:45:52", "percent_change": 2.47318, "prev_day_close": 56.4050006866455}, {"option": "QQQ270219P00680000", "bid": 24.11, "bid_size": 4.0, "ask": 24.31, "ask_size": 151.0, "iv": 0.2476, "open_interest": 1368.0, "volume": 20.0, "delta": -0.343, "gamma": 0.0038, "vega": 1.4765, "theta": -0.159, "rho": -0.7039, "theo": 24.2613, "change": -0.715, "open": 25.46, "high": 25.46, "low": 23.5, "tick": "down", "last_trade_price": 24.55, "last_trade_time": "2026-10-23T13:40:13", "percent_change": -2.83, "prev_day_close": 25.2649993896484}, {"option": "QQQ270219C00685000", "bid": 54.95, "bid_size": 54.0, "ask": 55.54, "ask_size": 48.0, "iv": 0.2432, "open_interest": 167.0, "volume": 7.0, "delta": 0.6488, "gamma": 0.0037, "vega": 1.4958, "theta": -0.1536, "rho": 1.3232, "theo": 55.4462, "change": 2.075, "open": 55.8, "high": 55.8, "low": 55.0, "tick": "down", "last_trade_price": 55.3, "last_trade_time": "2026-10-23T13:51:55", "percent_change": 3.89854, "prev_day_close": 53.2250003814697}, {"option": "QQQ270219P00685000", "bid": 25.6, "bid_size": 189.0, "ask": 25.85, "ask_size": 203.0, "iv": 0.2444, "open_interest": 864.0, "volume": 11.0, "delta": -0.3617, "gamma": 0.0039, "vega": 1.5029, "theta": -0.1604, "rho": -0.7342, "theo": 25.7839, "change": -1.775, "open": 26.08, "high": 26.08, "low": 24.98, "tick": "up", "last_trade_price": 25.08, "last_trade_time": "2026-10-23T12:48:51", "percent_change": -6.60957, "prev_day_close": 26.8549995422363}, {"option": "QQQ270219C00690000", "bid": 51.71, "bid_size": 75.0, "ask": 52.28, "ask_size": 77.0, "iv": 0.2408, "open_interest": 76.0, "volume": 1.0, "delta": 0.6304, "gamma": 0.0039, "vega": 1.5216, "theta": -0.1543, "rho": 1.2918, "theo": 52.0803, "change": 2.525, "open": 52.5, "high": 52.5, "low": 52.5, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-10-23T11:14:42", "percent_change": 5.05253, "prev_day_close": 49.9750003814697}, {"option": "QQQ270219P00690000", "bid": 27.24, "bid_size": 8.0, "ask": 27.46, "ask_size": 136.0, "iv": 0.2413, "open_interest": 1699.0, "volume": 69.0, "delta": -0.3811, "gamma": 0.004, "vega": 1.5283, "theta": -0.1615, "rho": -0.7679, "theo": 27.4028, "change": -1.105, "open": 29.0, "high": 29.0, "low": 26.09, "tick": "down", "last_trade_price": 27.44, "last_trade_time": "2026-10-23T13:48:06", "percent_change": -3.87108, "prev_day_close": 28.5450000762939}, {"option": "QQQ270219C00695000", "bid": 48.37, "bid_size": 66.0, "ask": 48.89, "ask_size": 66.0, "iv": 0.2371, "open_interest": 59.0, "volume": 3.0, "delta": 0.6114, "gamma": 0.004, "vega": 1.5447, "theta": -0.1548, "rho": 1.2585, "theo": 48.8059, "change": 3.005, "open": 49.5, "high": 49.94, "low": 49.5, "tick": "down", "last_trade_price": 49.72, "last_trade_time": "2026-10-23T12:49:04", "percent_change": 6.43262, "prev_day_close": 46.7150001525879}, {"option": "QQQ270219P00695000", "bid": 28.95, "bid_size": 30.0, "ask": 29.19, "ask_size": 166.0, "iv": 0.2381, "open_interest": 607.0, "volume": 4.0, "delta": -0.4013, "gamma": 0.0042, "vega": 1.5498, "theta": -0.1624, "rho": -0.7996, "theo": 29.1245, "change": -0.85, "open": 29.83, "high": 29.83, "low": 28.25, "tick": "up", "last_trade_price": 29.47, "last_trade_time": "2026-10-23T13:18:15", "percent_change": -2.80343, "prev_day_close": 30.3200006484985}, {"option": "QQQ270219C00700000", "bid": 45.47, "bid_size": 61.0, "ask": 45.77, "ask_size": 62.0, "iv": 0.2352, "open_interest": 748.0, "volume": 38.0, "delta": 0.5917, "gamma": 0.0041, "vega": 1.5649, "theta": -0.1548, "rho": 1.2226, "theo": 45.6286, "change": 1.97, "open": 43.5, "high": 46.69, "low": 43.5, "tick": "down", "last_trade_price": 45.58, "last_trade_time": "2026-10-23T13:57:28", "percent_change": 4.51731, "prev_day_close": 43.6100006103516}, {"option": "QQQ270219P00700000", "bid": 30.78, "bid_size": 30.0, "ask": 31.0, "ask_size": 141.0, "iv": 0.235, "open_interest": 6873.0, "volume": 46.0, "delta": -0.422, "gamma": 0.0043, "vega": 1.5659, "theta": -0.1629, "rho": -0.8274, "theo": 30.9286, "change": -1.335, "open": 32.69, "high": 32.69, "low": 29.73, "tick": "down", "last_trade_price": 30.89, "last_trade_time": "2026-10-23T14:18:18", "percent_change": -4.14275, "prev_day_close": 32.2250003814697}, {"option": "QQQ270219C00705000", "bid": 42.4, "bid_size": 164.0, "ask": 42.69, "ask_size": 109.0, "iv": 0.2322, "open_interest": 308.0, "volume": 226.0, "delta": 0.5714, "gamma": 0.0042, "vega": 1.5815, "theta": -0.1545, "rho": 1.1852, "theo": 42.5536, "change": 1.55, "open": 40.38, "high": 43.53, "low": 40.0, "tick": "up", "last_trade_price": 42.16, "last_trade_time": "2026-10-23T13:44:08", "percent_change": 3.8168, "prev_day_close": 40.6099987030029}, {"option": "QQQ270219P00705000", "bid": 32.67, "bid_size": 30.0, "ask": 32.93, "ask_size": 123.0, "iv": 0.232, "open_interest": 765.0, "volume": 126.0, "delta": -0.4439, "gamma": 0.0044, "vega": 1.5792, "theta": -0.163, "rho": -0.8601, "theo": 32.8753, "change": -1.33, "open": 33.77, "high": 33.77, "low": 31.54, "tick": "down", "last_trade_price": 32.89, "last_trade_time": "2026-10-23T13:57:49", "percent_change": -3.88661, "prev_day_close": 34.2199993133545}, {"option": "QQQ270219C00710000", "bid": 39.43, "bid_size": 194.0, "ask": 39.7, "ask_size": 68.0, "iv": 0.2292, "open_interest": 813.0, "volume": 85.0, "delta": 0.5505, "gamma": 0.0043, "vega": 1.5941, "theta": -0.1538, "rho": 1.147, "theo": 39.5836, "change": 1.77, "open": 37.0, "high": 40.74, "low": 37.0, "tick": "down", "last_trade_price": 39.46, "last_trade_time": "2026-10-23T14:20:20", "percent_change": 4.6962, "prev_day_close": 37.6900005340576}, {"option": "QQQ270219P00710000", "bid": 34.76, "bid_size": 137.0, "ask": 35.0, "ask_size": 128.0, "iv": 0.2291, "open_interest": 1100.0, "volume": 97.0, "delta": -0.4662, "gamma": 0.0045, "vega": 1.5879, "theta": -0.1628, "rho": -0.8924, "theo": 34.9205, "change": -1.085, "open": 36.18, "high": 36.38, "low": 33.35, "tick": "no_change", "last_trade_price": 35.21, "last_trade_time": "2026-10-23T14:24:55", "percent_change": -2.98939, "prev_day_close": 36.2950000762939}, {"option": "QQQ270219C00715000", "bid": 36.57, "bid_size": 191.0, "ask": 36.84, "ask_size": 133.0, "iv": 0.2263, "open_interest": 646.0, "volume": 11.0, "delta": 0.5291, "gamma": 0.0043, "vega": 1.6027, "theta": -0.1528, "rho": 1.1064, "theo": 36.7232, "change": 1.56, "open": 35.1, "high": 38.0, "low": 35.1, "tick": "up", "last_trade_price": 36.46, "last_trade_time": "2026-10-23T13:54:22", "percent_change": 4.46992, "prev_day_close": 34.8999996185303}, {"option": "QQQ270219P00715000", "bid": 36.93, "bid_size": 97.0, "ask": 37.17, "ask_size": 124.0, "iv": 0.2264, "open_interest": 471.0, "volume": 34.0, "delta": -0.4892, "gamma": 0.0046, "vega": 1.5911, "theta": -0.1622, "rho": -0.9174, "theo": 37.0893, "change": -1.28, "open": 39.51, "high": 39.51, "low": 35.64, "tick": "up", "last_trade_price": 37.24, "last_trade_time": "2026-10-23T13:56:53", "percent_change": -3.32295, "prev_day_close": 38.5200004577637}, {"option": "QQQ270219C00720000", "bid": 33.83, "bid_size": 255.0, "ask": 34.05, "ask_size": 23.0, "iv": 0.2234, "open_interest": 1495.0, "volume": 1102.0, "delta": 0.5073, "gamma": 0.0044, "vega": 1.6067, "theta": -0.1513, "rho": 1.064, "theo": 33.9783, "change": 1.51, "open": 31.72, "high": 35.39, "low": 31.72, "tick": "down", "last_trade_price": 33.75, "last_trade_time": "2026-10-23T14:31:04", "percent_change": 4.68362, "prev_day_close": 32.2399997711182}, {"option": "QQQ270219P00720000", "bid": 39.23, "bid_size": 30.0, "ask": 39.49, "ask_size": 87.0, "iv": 0.2236, "open_interest": 938.0, "volume": 35.0, "delta": -0.5129, "gamma": 0.0047, "vega": 1.5902, "theta": -0.1613, "rho": -0.9446, "theo": 39.3793, "change": -0.89, "open": 42.0, "high": 42.0, "low": 37.69, "tick": "up", "last_trade_price": 40.06, "last_trade_time": "2026-10-23T13:27:01", "percent_change": -2.17338, "prev_day_close": 40.9500007629394}, {"option": "QQQ270219C00725000", "bid": 31.28, "bid_size": 1.0, "ask": 31.41, "ask_size": 31.0, "iv": 0.2208, "open_interest": 628.0, "volume": 10.0, "delta": 0.485, "gamma": 0.0044, "vega": 1.6062, "theta": -0.1493, "rho": 1.0214, "theo": 31.3519, "change": 1.305, "open": 30.96, "high": 32.34, "low": 30.55, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-10-23T13:33:42", "percent_change": 4.39468, "prev_day_close": 29.6949996948242}, {"option": "QQQ270219P00725000", "bid": 41.64, "bid_size": 56.0, "ask": 41.92, "ask_size": 57.0, "iv": 0.2211, "open_interest": 2391.0, "volume": 23.0, "delta": -0.5367, "gamma": 0.0048, "vega": 1.5821, "theta": -0.16, "rho": -0.9705, "theo": 41.7628, "change": -1.95, "open": 44.0, "high": 44.0, "low": 40.12, "tick": "up", "last_trade_price": 41.46, "last_trade_time": "2026-10-23T13:58:50", "percent_change": -4.49205, "prev_day_close": 43.4099998474121}, {"option": "QQQ270219C00730000", "bid": 28.75, "bid_size": 241.0, "ask": 28.9, "ask_size": 220.0, "iv": 0.2182, "open_interest": 1349.0, "volume": 37.0, "delta": 0.4625, "gamma": 0.0045, "vega": 1.6006, "theta": -0.147, "rho": 0.9772, "theo": 28.8465, "change": 2.08, "open": 27.1, "high": 29.9, "low": 26.73, "tick": "up", "last_trade_price": 29.37, "last_trade_time": "2026-10-23T12:43:44", "percent_change": 7.62184, "prev_day_close": 27.289999961853}, {"option": "QQQ270219P00730000", "bid": 44.2, "bid_size": 30.0, "ask": 44.49, "ask_size": 30.0, "iv": 0.2185, "open_interest": 728.0, "volume": 16.0, "delta": -0.5613, "gamma": 0.0048, "vega": 1.5669, "theta": -0.1584, "rho": -0.9897, "theo": 44.3184, "change": 0.63, "open": 46.66, "high": 46.66, "low": 46.66, "tick": "up", "last_trade_price": 46.66, "last_trade_time": "2026-10-23T09:39:47", "percent_change": 1.36867, "prev_day_close": 46.0300006866455}, {"option": "QQQ270219C00735000", "bid": 26.37, "bid_size": 125.0, "ask": 26.52, "ask_size": 22.0, "iv": 0.2157, "open_interest": 1258.0, "volume": 15.0, "delta": 0.4397, "gamma": 0.0045, "vega": 1.5897, "theta": -0.1443, "rho": 0.9314, "theo": 26.4673, "change": 1.215, "open": 25.93, "high": 27.16, "low": 25.93, "tick": "down", "last_trade_price": 26.17, "last_trade_time": "2026-10-23T13:44:23", "percent_change": 4.86876, "prev_day_close": 24.9549999237061}, {"option": "QQQ270219P00735000", "bid": 46.89, "bid_size": 30.0, "ask": 47.18, "ask_size": 10.0, "iv": 0.2161, "open_interest": 353.0, "volume": 8.0, "delta": -0.5863, "gamma": 0.0049, "vega": 1.5499, "theta": -0.1564, "rho": -1.0084, "theo": 47.0019, "change": -3.41, "open": 46.3, "high": 46.3, "low": 45.45, "tick": "down", "last_trade_price": 45.45, "last_trade_time": "2026-10-23T12:07:14", "percent_change": -6.97913, "prev_day_close": 48.8600006103516}, {"option": "QQQ270219C00740000", "bid": 24.11, "bid_size": 282.0, "ask": 24.27, "ask_size": 195.0, "iv": 0.2133, "open_interest": 1398.0, "volume": 935.0, "delta": 0.4168, "gamma": 0.0045, "vega": 1.5739, "theta": -0.1412, "rho": 0.8859, "theo": 24.2165, "change": 1.235, "open": 22.4, "high": 25.02, "low": 22.26, "tick": "up", "last_trade_price": 24.05, "last_trade_time": "2026-10-23T14:24:27", "percent_change": 5.41311, "prev_day_close": 22.8149995803833}, {"option": "QQQ270219P00740000", "bid": 49.73, "bid_size": 30.0, "ask": 50.23, "ask_size": 50.0, "iv": 0.2144, "open_interest": 720.0, "volume": 151.0, "delta": -0.6116, "gamma": 0.0049, "vega": 1.5211, "theta": -0.1541, "rho": -1.0195, "theo": 49.8292, "change": -1.93, "open": 52.64, "high": 52.72, "low": 49.83, "tick": "down", "last_trade_price": 49.83, "last_trade_time": "2026-10-23T10:00:10", "percent_change": -3.72875, "prev_day_close": 51.7600002288818}, {"option": "QQQ270219C00745000", "bid": 22.01, "bid_size": 180.0, "ask": 22.14, "ask_size": 123.0, "iv": 0.211, "open_interest": 1771.0, "volume": 9.0, "delta": 0.394, "gamma": 0.0045, "vega": 1.553, "theta": -0.1376, "rho": 0.8399, "theo": 22.0942, "change": -0.3, "open": 20.79, "high": 20.79, "low": 20.5, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-10-23T09:35:57", "percent_change": -1.4423, "prev_day_close": 20.7999992370605}, {"option": "QQQ270219P00745000", "bid": 52.66, "bid_size": 30.0, "ask": 53.3, "ask_size": 30.0, "iv": 0.2123, "open_interest": 499.0, "volume": 0.0, "delta": -0.6372, "gamma": 0.005, "vega": 1.4842, "theta": -0.1515, "rho": -1.0277, "theo": 52.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.37, "last_trade_time": "2026-10-22T14:38:47", "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "QQQ270219C00750000", "bid": 20.02, "bid_size": 225.0, "ask": 20.15, "ask_size": 24.0, "iv": 0.2089, "open_interest": 1206.0, "volume": 57.0, "delta": 0.3712, "gamma": 0.0045, "vega": 1.5263, "theta": -0.1338, "rho": 0.7928, "theo": 20.1032, "change": 1.16, "open": 19.36, "high": 20.88, "low": 19.36, "tick": "up", "last_trade_price": 20.03, "last_trade_time": "2026-10-23T14:20:20", "percent_change": 6.14732, "prev_day_close": 18.8699998855591}, {"option": "QQQ270219P00750000", "bid": 55.8, "bid_size": 30.0, "ask": 56.44, "ask_size": 30.0, "iv": 0.2105, "open_interest": 804.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.005, "vega": 1.4491, "theta": -0.1487, "rho": -1.0352, "theo": 55.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.44, "last_trade_time": "2026-10-22T13:35:40", "percent_change": 0.0, "prev_day_close": 58.0049991607666}, {"option": "QQQ270219C00755000", "bid": 18.16, "bid_size": 150.0, "ask": 18.29, "ask_size": 29.0, "iv": 0.2068, "open_interest": 514.0, "volume": 11.0, "delta": 0.3487, "gamma": 0.0044, "vega": 1.4952, "theta": -0.1296, "rho": 0.7468, "theo": 18.2435, "change": 1.32, "open": 17.96, "high": 18.96, "low": 17.93, "tick": "down", "last_trade_price": 18.42, "last_trade_time": "2026-10-23T11:38:06", "percent_change": 7.7193, "prev_day_close": 17.1000003814697}, {"option": "QQQ270219P00755000", "bid": 59.07, "bid_size": 30.0, "ask": 59.75, "ask_size": 25.0, "iv": 0.2086, "open_interest": 341.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.005, "vega": 1.3967, "theta": -0.1456, "rho": -1.0305, "theo": 59.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.45, "last_trade_time": "2026-10-21T14:35:11", "percent_change": 0.0, "prev_day_close": 61.170000076294}, {"option": "QQQ270219C00760000", "bid": 16.44, "bid_size": 214.0, "ask": 16.58, "ask_size": 202.0, "iv": 0.2051, "open_interest": 3638.0, "volume": 42.0, "delta": 0.3265, "gamma": 0.0043, "vega": 1.4595, "theta": -0.1251, "rho": 0.7012, "theo": 16.5122, "change": 0.78, "open": 15.43, "high": 17.26, "low": 15.37, "tick": "down", "last_trade_price": 16.24, "last_trade_time": "2026-10-23T13:28:24", "percent_change": 5.04528, "prev_day_close": 15.460000038147}, {"option": "QQQ270219P00760000", "bid": 62.52, "bid_size": 5.0, "ask": 63.19, "ask_size": 30.0, "iv": 0.2068, "open_interest": 3580.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.005, "vega": 1.337, "theta": -0.1423, "rho": -1.015, "theo": 62.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.08, "last_trade_time": "2026-10-22T15:00:26", "percent_change": 0.0, "prev_day_close": 64.9200019836426}, {"option": "QQQ270219C00765000", "bid": 14.84, "bid_size": 153.0, "ask": 14.96, "ask_size": 23.0, "iv": 0.2032, "open_interest": 700.0, "volume": 157.0, "delta": 0.3048, "gamma": 0.0042, "vega": 1.4186, "theta": -0.1204, "rho": 0.6554, "theo": 14.9088, "change": 0.965, "open": 13.92, "high": 15.32, "low": 13.72, "tick": "down", "last_trade_price": 14.93, "last_trade_time": "2026-10-23T11:43:55", "percent_change": 6.91013, "prev_day_close": 13.9650001525879}, {"option": "QQQ270219P00765000", "bid": 66.17, "bid_size": 38.0, "ask": 66.76, "ask_size": 56.0, "iv": 0.2056, "open_interest": 667.0, "volume": 31.0, "delta": -0.7397, "gamma": 0.0049, "vega": 1.2843, "theta": -0.1388, "rho": -1.0044, "theo": 66.1716, "change": -1.275, "open": 69.25, "high": 69.25, "low": 67.12, "tick": "down", "last_trade_price": 67.12, "last_trade_time": "2026-10-23T10:11:20", "percent_change": -1.86417, "prev_day_close": 68.3949966430664}, {"option": "QQQ270219C00770000", "bid": 13.36, "bid_size": 228.0, "ask": 13.5, "ask_size": 228.0, "iv": 0.2016, "open_interest": 1137.0, "volume": 16.0, "delta": 0.2838, "gamma": 0.0042, "vega": 1.3743, "theta": -0.1154, "rho": 0.6115, "theo": 13.4302, "change": 0.92, "open": 13.8, "high": 13.81, "low": 13.47, "tick": "down", "last_trade_price": 13.47, "last_trade_time": "2026-10-23T13:00:55", "percent_change": 7.33068, "prev_day_close": 12.5499997138977}, {"option": "QQQ270219P00770000", "bid": 69.74, "bid_size": 30.0, "ask": 70.42, "ask_size": 30.0, "iv": 0.2034, "open_interest": 851.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0049, "vega": 1.2074, "theta": -0.135, "rho": -0.969, "theo": 69.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.68, "last_trade_time": "2026-10-22T11:49:07", "percent_change": 0.0, "prev_day_close": 72.5149993896484}, {"option": "QQQ270219C00775000", "bid": 12.01, "bid_size": 241.0, "ask": 12.13, "ask_size": 28.0, "iv": 0.2002, "open_interest": 964.0, "volume": 88.0, "delta": 0.2633, "gamma": 0.004, "vega": 1.3269, "theta": -0.1104, "rho": 0.5687, "theo": 12.0707, "change": 1.08, "open": 11.35, "high": 12.66, "low": 11.35, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-10-23T11:56:41", "percent_change": 9.58296, "prev_day_close": 11.2699999809265}, {"option": "QQQ270219P00775000", "bid": 73.74, "bid_size": 30.0, "ask": 74.29, "ask_size": 48.0, "iv": 0.2027, "open_interest": 66.0, "volume": 37.0, "delta": -0.7898, "gamma": 0.0048, "vega": 1.1253, "theta": -0.1322, "rho": -0.938, "theo": 73.7372, "change": -1.415, "open": 74.77, "high": 74.77, "low": 74.77, "tick": "up", "last_trade_price": 74.77, "last_trade_time": "2026-10-23T10:13:02", "percent_change": -1.85732, "prev_day_close": 76.185001373291}, {"option": "QQQ270219C00780000", "bid": 10.76, "bid_size": 225.0, "ask": 10.88, "ask_size": 54.0, "iv": 0.1988, "open_interest": 769.0, "volume": 377.0, "delta": 0.2437, "gamma": 0.0039, "vega": 1.2755, "theta": -0.1052, "rho": 0.5266, "theo": 10.827, "change": 0.715, "open": 10.5, "high": 11.3, "low": 10.5, "tick": "no_change", "last_trade_price": 10.82, "last_trade_time": "2026-10-23T14:21:32", "percent_change": 7.07571, "prev_day_close": 10.1050000190735}, {"option": "QQQ270219P00780000", "bid": 77.5, "bid_size": 30.0, "ask": 78.32, "ask_size": 48.0, "iv": 0.2007, "open_interest": 129.0, "volume": 20.0, "delta": -0.8142, "gamma": 0.0048, "vega": 1.0577, "theta": -0.1287, "rho": -0.8845, "theo": 77.715, "change": -1.25, "open": 79.04, "high": 79.04, "low": 79.04, "tick": "up", "last_trade_price": 79.04, "last_trade_time": "2026-10-23T10:06:16", "percent_change": -1.55686, "prev_day_close": 80.2900009155274}, {"option": "QQQ270219C00785000", "bid": 9.64, "bid_size": 235.0, "ask": 9.75, "ask_size": 217.0, "iv": 0.1976, "open_interest": 325.0, "volume": 55.0, "delta": 0.2249, "gamma": 0.0037, "vega": 1.2224, "theta": -0.0999, "rho": 0.487, "theo": 9.6934, "change": 1.095, "open": 9.05, "high": 10.19, "low": 9.05, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-10-23T12:03:49", "percent_change": 12.1061, "prev_day_close": 9.04499959945679}, {"option": "QQQ270219P00785000", "bid": 81.79, "bid_size": 30.0, "ask": 82.52, "ask_size": 30.0, "iv": 0.201, "open_interest": 66.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.0048, "vega": 0.9555, "theta": -0.126, "rho": -0.7925, "theo": 81.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.28, "last_trade_time": "2026-10-09T09:44:39", "percent_change": 0.0, "prev_day_close": 84.7249984741211}, {"option": "QQQ270219C00790000", "bid": 8.61, "bid_size": 279.0, "ask": 8.72, "ask_size": 123.0, "iv": 0.1965, "open_interest": 1334.0, "volume": 13.0, "delta": 0.207, "gamma": 0.0036, "vega": 1.1679, "theta": -0.0946, "rho": 0.449, "theo": 8.6626, "change": 0.74, "open": 8.5, "high": 8.81, "low": 8.5, "tick": "no_change", "last_trade_price": 8.81, "last_trade_time": "2026-10-23T11:05:44", "percent_change": 9.16976, "prev_day_close": 8.07000017166138}, {"option": "QQQ270219P00790000", "bid": 85.81, "bid_size": 30.0, "ask": 86.78, "ask_size": 51.0, "iv": 0.1988, "open_interest": 316.0, "volume": 17.0, "delta": -0.8621, "gamma": 0.0047, "vega": 0.851, "theta": -0.1238, "rho": -0.7575, "theo": 86.1029, "change": -1.905, "open": 87.22, "high": 87.22, "low": 87.02, "tick": "up", "last_trade_price": 87.15, "last_trade_time": "2026-10-23T10:08:22", "percent_change": -2.13913, "prev_day_close": 89.0550003051758}, {"option": "QQQ270219C00795000", "bid": 7.68, "bid_size": 301.0, "ask": 7.78, "ask_size": 30.0, "iv": 0.1955, "open_interest": 441.0, "volume": 3.0, "delta": 0.1901, "gamma": 0.0034, "vega": 1.1111, "theta": -0.0893, "rho": 0.4122, "theo": 7.73, "change": 0.855, "open": 7.72, "high": 8.06, "low": 7.39, "tick": "up", "last_trade_price": 8.06, "last_trade_time": "2026-10-23T10:49:07", "percent_change": 11.8668, "prev_day_close": 7.20500016212463}, {"option": "QQQ270219P00795000", "bid": 90.22, "bid_size": 30.0, "ask": 91.16, "ask_size": 30.0, "iv": 0.1986, "open_interest": 173.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0047, "vega": 0.7697, "theta": -0.1217, "rho": -0.6477, "theo": 90.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.13, "last_trade_time": "2026-10-22T12:57:58", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "QQQ270219C00800000", "bid": 6.85, "bid_size": 212.0, "ask": 6.94, "ask_size": 215.0, "iv": 0.1948, "open_interest": 1106.0, "volume": 19.0, "delta": 0.1741, "gamma": 0.0033, "vega": 1.0542, "theta": -0.0841, "rho": 0.3783, "theo": 6.8886, "change": 0.415, "open": 7.05, "high": 7.25, "low": 6.82, "tick": "up", "last_trade_price": 6.83, "last_trade_time": "2026-10-23T13:34:56", "percent_change": 6.46921, "prev_day_close": 6.41499996185303}, {"option": "QQQ270219P00800000", "bid": 94.73, "bid_size": 87.0, "ask": 95.64, "ask_size": 87.0, "iv": 0.1982, "open_interest": 570.0, "volume": 2.0, "delta": -0.907, "gamma": 0.0045, "vega": 0.6383, "theta": -0.1202, "rho": -0.5269, "theo": 94.9775, "change": 1.02, "open": 98.93, "high": 99.06, "low": 98.93, "tick": "up", "last_trade_price": 99.06, "last_trade_time": "2026-10-23T09:34:08", "percent_change": 1.04039, "prev_day_close": 98.0400009155274}, {"option": "QQQ270219C00805000", "bid": 6.09, "bid_size": 312.0, "ask": 6.18, "ask_size": 131.0, "iv": 0.194, "open_interest": 424.0, "volume": 1.0, "delta": 0.1592, "gamma": 0.0031, "vega": 0.9978, "theta": -0.079, "rho": 0.3462, "theo": 6.1309, "change": 0.8, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-23T10:53:47", "percent_change": 14.0351, "prev_day_close": 5.70000004768372}, {"option": "QQQ270219P00805000", "bid": 99.46, "bid_size": 30.0, "ask": 100.12, "ask_size": 4.0, "iv": 0.1983, "open_interest": 900.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0041, "vega": 0.5196, "theta": -0.1162, "rho": -0.431, "theo": 99.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.88, "last_trade_time": "2026-10-15T09:58:26", "percent_change": 0.0, "prev_day_close": 102.475002288818}, {"option": "QQQ270219C00810000", "bid": 5.41, "bid_size": 317.0, "ask": 5.51, "ask_size": 223.0, "iv": 0.1934, "open_interest": 1189.0, "volume": 57.0, "delta": 0.1452, "gamma": 0.0029, "vega": 0.9407, "theta": -0.074, "rho": 0.3157, "theo": 5.4518, "change": 0.385, "open": 5.38, "high": 5.73, "low": 5.38, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-10-23T13:03:02", "percent_change": 7.58621, "prev_day_close": 5.07500004768372}, {"option": "QQQ270219P00810000", "bid": 102.93, "bid_size": 59.0, "ask": 106.26, "ask_size": 30.0, "iv": 0.2004, "open_interest": 3383.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0037, "vega": 0.4223, "theta": -0.1142, "rho": -0.3093, "theo": 104.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.99, "last_trade_time": "2026-10-20T10:30:53", "percent_change": 0.0, "prev_day_close": 107.455001831055}, {"option": "QQQ270219C00815000", "bid": 4.81, "bid_size": 253.0, "ask": 4.89, "ask_size": 217.0, "iv": 0.1929, "open_interest": 319.0, "volume": 3.0, "delta": 0.1322, "gamma": 0.0027, "vega": 0.8848, "theta": -0.0692, "rho": 0.2879, "theo": 4.8444, "change": 0.265, "open": 4.46, "high": 4.95, "low": 4.46, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-10-23T13:30:03", "percent_change": 5.88235, "prev_day_close": 4.50500011444092}, {"option": "QQQ270219P00815000", "bid": 107.69, "bid_size": 59.0, "ask": 111.1, "ask_size": 30.0, "iv": 0.2021, "open_interest": 461.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0031, "vega": 0.3095, "theta": -0.0939, "rho": -0.2385, "theo": 109.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.11, "last_trade_time": "2026-10-14T13:48:49", "percent_change": 0.0, "prev_day_close": 112.429996490479}, {"option": "QQQ270219C00820000", "bid": 4.27, "bid_size": 240.0, "ask": 4.35, "ask_size": 259.0, "iv": 0.1926, "open_interest": 2413.0, "volume": 10.0, "delta": 0.1202, "gamma": 0.0026, "vega": 0.831, "theta": -0.0645, "rho": 0.2621, "theo": 4.3018, "change": 0.29, "open": 4.26, "high": 4.38, "low": 4.26, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-10-23T13:03:02", "percent_change": 7.25, "prev_day_close": 4.0}, {"option": "QQQ270219P00820000", "bid": 112.52, "bid_size": 59.0, "ask": 115.89, "ask_size": 30.0, "iv": 0.2024, "open_interest": 45.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0025, "vega": 0.2121, "theta": -0.0655, "rho": -0.1186, "theo": 113.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.9, "last_trade_time": "2026-10-22T14:29:30", "percent_change": 0.0, "prev_day_close": 117.324996948242}, {"option": "QQQ270219C00825000", "bid": 3.78, "bid_size": 264.0, "ask": 3.86, "ask_size": 221.0, "iv": 0.1922, "open_interest": 728.0, "volume": 3.0, "delta": 0.1092, "gamma": 0.0024, "vega": 0.7777, "theta": -0.0601, "rho": 0.2378, "theo": 3.8187, "change": 0.435, "open": 3.88, "high": 3.99, "low": 3.88, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-10-23T12:47:58", "percent_change": 12.2363, "prev_day_close": 3.55499994754791}, {"option": "QQQ270219P00825000", "bid": 117.43, "bid_size": 59.0, "ask": 120.79, "ask_size": 30.0, "iv": 0.2046, "open_interest": 10.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0017, "vega": 0.1289, "theta": -0.0294, "rho": -0.072, "theo": 118.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.12, "last_trade_time": "2026-10-14T14:51:14", "percent_change": 0.0, "prev_day_close": 122.309997558594}, {"option": "QQQ270219C00830000", "bid": 3.36, "bid_size": 275.0, "ask": 3.43, "ask_size": 297.0, "iv": 0.1921, "open_interest": 7106.0, "volume": 31.0, "delta": 0.099, "gamma": 0.0022, "vega": 0.7264, "theta": -0.0558, "rho": 0.2158, "theo": 3.3893, "change": 0.255, "open": 3.07, "high": 3.58, "low": 3.07, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-23T14:04:08", "percent_change": 8.10811, "prev_day_close": 3.14499998092651}, {"option": "QQQ270219P00830000", "bid": 122.4, "bid_size": 30.0, "ask": 125.78, "ask_size": 30.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0012, "vega": 0.0807, "theta": -0.01, "rho": -0.0519, "theo": 123.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.54, "last_trade_time": "2026-10-22T10:19:40", "percent_change": 0.0, "prev_day_close": 127.400001525879}, {"option": "QQQ270219C00835000", "bid": 2.98, "bid_size": 203.0, "ask": 3.05, "ask_size": 220.0, "iv": 0.192, "open_interest": 588.0, "volume": 2.0, "delta": 0.0897, "gamma": 0.0021, "vega": 0.6778, "theta": -0.0518, "rho": 0.1958, "theo": 3.0076, "change": 0.285, "open": 2.86, "high": 3.08, "low": 2.86, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-23T11:07:19", "percent_change": 10.1968, "prev_day_close": 2.79499995708466}, {"option": "QQQ270219P00835000", "bid": 127.37, "bid_size": 59.0, "ask": 130.81, "ask_size": 30.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0007, "vega": 0.0454, "theta": 0.0, "rho": 0.0, "theo": 128.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.71, "last_trade_time": "2026-09-22T11:41:49", "percent_change": 0.0, "prev_day_close": 132.330001831055}, {"option": "QQQ270219C00840000", "bid": 2.64, "bid_size": 235.0, "ask": 2.7, "ask_size": 246.0, "iv": 0.1919, "open_interest": 313.0, "volume": 2.0, "delta": 0.0812, "gamma": 0.0019, "vega": 0.631, "theta": -0.048, "rho": 0.177, "theo": 2.669, "change": 0.26, "open": 2.39, "high": 2.73, "low": 2.39, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-10-23T10:09:18", "percent_change": 10.5263, "prev_day_close": 2.47000002861023}, {"option": "QQQ270219P00840000", "bid": 132.4, "bid_size": 30.0, "ask": 135.78, "ask_size": 30.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0004, "vega": 0.0143, "theta": 0.0, "rho": 0.0, "theo": 133.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.08, "last_trade_time": "2026-10-02T11:49:30", "percent_change": 0.0, "prev_day_close": 137.32999420166}, {"option": "QQQ270219C00845000", "bid": 2.34, "bid_size": 243.0, "ask": 2.4, "ask_size": 221.0, "iv": 0.1919, "open_interest": 161.0, "volume": 2.0, "delta": 0.0735, "gamma": 0.0018, "vega": 0.5861, "theta": -0.0445, "rho": 0.1601, "theo": 2.3691, "change": 0.215, "open": 2.1, "high": 2.41, "low": 2.1, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-10-23T11:42:23", "percent_change": 9.79499, "prev_day_close": 2.19500005245209}, {"option": "QQQ270219P00845000", "bid": 137.37, "bid_size": 59.0, "ask": 140.8, "ask_size": 59.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 138.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.02, "last_trade_time": "2026-09-22T14:41:53", "percent_change": 0.0, "prev_day_close": 142.334999084473}, {"option": "QQQ270219C00850000", "bid": 2.08, "bid_size": 230.0, "ask": 2.13, "ask_size": 78.0, "iv": 0.1921, "open_interest": 1378.0, "volume": 8.0, "delta": 0.0664, "gamma": 0.0016, "vega": 0.5442, "theta": -0.0411, "rho": 0.1449, "theo": 2.1031, "change": 0.2, "open": 2.16, "high": 2.16, "low": 2.11, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-23T12:40:57", "percent_change": 10.2564, "prev_day_close": 1.94999998807907}, {"option": "QQQ270219P00850000", "bid": 142.39, "bid_size": 59.0, "ask": 145.81, "ask_size": 30.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.58, "last_trade_time": "2026-10-14T12:41:49", "percent_change": 0.0, "prev_day_close": 147.334999084473}, {"option": "QQQ270219C00855000", "bid": 1.84, "bid_size": 245.0, "ask": 1.9, "ask_size": 148.0, "iv": 0.1923, "open_interest": 150.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0015, "vega": 0.5047, "theta": -0.038, "rho": 0.1308, "theo": 1.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-22T15:58:43", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "QQQ270219P00855000", "bid": 147.39, "bid_size": 59.0, "ask": 150.77, "ask_size": 29.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.91, "last_trade_time": "2026-09-22T13:52:18", "percent_change": 0.0, "prev_day_close": 152.334999084473}, {"option": "QQQ270219C00860000", "bid": 1.63, "bid_size": 342.0, "ask": 1.69, "ask_size": 116.0, "iv": 0.1925, "open_interest": 4862.0, "volume": 5.0, "delta": 0.0542, "gamma": 0.0014, "vega": 0.467, "theta": -0.035, "rho": 0.118, "theo": 1.659, "change": 0.215, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T10:40:31", "percent_change": 14.0065, "prev_day_close": 1.5349999666214}, {"option": "QQQ270219P00860000", "bid": 152.39, "bid_size": 59.0, "ask": 155.74, "ask_size": 20.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.68, "last_trade_time": "2026-09-22T13:52:18", "percent_change": 0.0, "prev_day_close": 157.194999694824}, {"option": "QQQ270219C00865000", "bid": 1.45, "bid_size": 236.0, "ask": 1.5, "ask_size": 114.0, "iv": 0.1928, "open_interest": 412.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0013, "vega": 0.4318, "theta": -0.0323, "rho": 0.1066, "theo": 1.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-10-22T14:39:52", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "QQQ270219P00865000", "bid": 157.39, "bid_size": 59.0, "ask": 160.8, "ask_size": 59.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.43, "last_trade_time": "2026-08-14T11:36:28", "percent_change": 0.0, "prev_day_close": 162.334999084473}, {"option": "QQQ270219C00870000", "bid": 1.29, "bid_size": 281.0, "ask": 1.33, "ask_size": 201.0, "iv": 0.1932, "open_interest": 1006.0, "volume": 6.0, "delta": 0.0441, "gamma": 0.0012, "vega": 0.3988, "theta": -0.0297, "rho": 0.0962, "theo": 1.3085, "change": 0.095, "open": 1.27, "high": 1.3, "low": 1.27, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-23T09:48:14", "percent_change": 7.88382, "prev_day_close": 1.2049999833107}, {"option": "QQQ270219P00870000", "bid": 162.39, "bid_size": 59.0, "ask": 165.8, "ask_size": 59.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.43, "last_trade_time": "2026-09-02T14:33:48", "percent_change": 0.0, "prev_day_close": 167.334999084473}, {"option": "QQQ270219C00875000", "bid": 1.15, "bid_size": 168.0, "ask": 1.19, "ask_size": 83.0, "iv": 0.1937, "open_interest": 239.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0011, "vega": 0.3683, "theta": -0.0274, "rho": 0.0866, "theo": 1.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-22T16:06:00", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "QQQ270219P00875000", "bid": 167.38, "bid_size": 59.0, "ask": 170.79, "ask_size": 29.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.91, "last_trade_time": "2026-08-14T11:36:29", "percent_change": 0.0, "prev_day_close": 172.319999694824}, {"option": "QQQ270219C00880000", "bid": 1.02, "bid_size": 259.0, "ask": 1.05, "ask_size": 176.0, "iv": 0.1939, "open_interest": 556.0, "volume": 22.0, "delta": 0.036, "gamma": 0.001, "vega": 0.34, "theta": -0.0252, "rho": 0.0783, "theo": 1.0381, "change": 0.1, "open": 0.98, "high": 1.05, "low": 0.98, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-23T13:04:23", "percent_change": 10.5263, "prev_day_close": 0.950000017881394}, {"option": "QQQ270219P00880000", "bid": 172.38, "bid_size": 59.0, "ask": 175.8, "ask_size": 59.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.36, "last_trade_time": "2026-10-01T15:55:34", "percent_change": 0.0, "prev_day_close": 177.334999084473}, {"option": "QQQ270219C00885000", "bid": 0.9, "bid_size": 316.0, "ask": 0.94, "ask_size": 30.0, "iv": 0.1944, "open_interest": 86.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0009, "vega": 0.3131, "theta": -0.0232, "rho": 0.0706, "theo": 0.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-10-22T16:06:29", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "QQQ270219P00885000", "bid": 177.38, "bid_size": 59.0, "ask": 180.8, "ask_size": 59.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.73, "last_trade_time": "2026-08-14T11:36:31", "percent_change": 0.0, "prev_day_close": 182.319999694824}, {"option": "QQQ270219C00890000", "bid": 0.8, "bid_size": 335.0, "ask": 0.84, "ask_size": 31.0, "iv": 0.1949, "open_interest": 117.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0008, "vega": 0.2887, "theta": -0.0213, "rho": 0.0637, "theo": 0.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-22T15:06:17", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "QQQ270219P00890000", "bid": 182.39, "bid_size": 30.0, "ask": 185.78, "ask_size": 30.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 183.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.35, "last_trade_time": "2026-09-02T14:32:57", "percent_change": 0.0, "prev_day_close": 187.334999084473}, {"option": "QQQ270219C00895000", "bid": 0.72, "bid_size": 283.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.1956, "open_interest": 108.0, "volume": 4.0, "delta": 0.0265, "gamma": 0.0008, "vega": 0.2664, "theta": -0.0196, "rho": 0.0575, "theo": 0.7352, "change": 0.05, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-23T09:56:06", "percent_change": 7.46269, "prev_day_close": 0.669999986886978}, {"option": "QQQ270219P00895000", "bid": 187.38, "bid_size": 59.0, "ask": 190.75, "ask_size": 30.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.72, "last_trade_time": "2026-08-14T11:36:30", "percent_change": 0.0, "prev_day_close": 192.32999420166}, {"option": "QQQ270219C00900000", "bid": 0.64, "bid_size": 197.0, "ask": 0.67, "ask_size": 42.0, "iv": 0.1962, "open_interest": 1389.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0007, "vega": 0.245, "theta": -0.018, "rho": 0.0518, "theo": 0.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T12:49:24", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "QQQ270219P00900000", "bid": 192.38, "bid_size": 59.0, "ask": 195.74, "ask_size": 30.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 193.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.13, "last_trade_time": "2026-08-19T14:49:19", "percent_change": 0.0, "prev_day_close": 197.334999084473}, {"option": "QQQ270219C00905000", "bid": 0.57, "bid_size": 152.0, "ask": 0.6, "ask_size": 30.0, "iv": 0.1967, "open_interest": 207.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0006, "vega": 0.2258, "theta": -0.0166, "rho": 0.0469, "theo": 0.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-22T12:35:22", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "QQQ270219P00905000", "bid": 197.38, "bid_size": 59.0, "ask": 200.74, "ask_size": 30.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 198.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.71, "last_trade_time": "2026-08-14T11:36:30", "percent_change": 0.0, "prev_day_close": 202.334999084473}, {"option": "QQQ270219C00910000", "bid": 0.5, "bid_size": 370.0, "ask": 0.54, "ask_size": 60.0, "iv": 0.1972, "open_interest": 66.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0006, "vega": 0.2081, "theta": -0.0153, "rho": 0.0424, "theo": 0.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-22T13:00:31", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "QQQ270219P00910000", "bid": 202.38, "bid_size": 59.0, "ask": 205.8, "ask_size": 69.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 203.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.71, "last_trade_time": "2026-08-14T11:36:30", "percent_change": 0.0, "prev_day_close": 207.334999084473}, {"option": "QQQ270219C00915000", "bid": 0.45, "bid_size": 160.0, "ask": 0.48, "ask_size": 30.0, "iv": 0.1978, "open_interest": 33.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0005, "vega": 0.1918, "theta": -0.014, "rho": 0.0383, "theo": 0.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T12:23:47", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "QQQ270219P00915000", "bid": 207.38, "bid_size": 59.0, "ask": 210.77, "ask_size": 30.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 208.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.7, "last_trade_time": "2026-08-14T11:36:30", "percent_change": 0.0, "prev_day_close": 212.334999084473}, {"option": "QQQ270219C00920000", "bid": 0.4, "bid_size": 292.0, "ask": 0.43, "ask_size": 27.0, "iv": 0.1984, "open_interest": 88.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0005, "vega": 0.1766, "theta": -0.0129, "rho": 0.0347, "theo": 0.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T12:16:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QQQ270219P00920000", "bid": 212.38, "bid_size": 59.0, "ask": 215.8, "ask_size": 59.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 213.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.62, "last_trade_time": "2026-10-14T12:32:26", "percent_change": 0.0, "prev_day_close": 217.400001525879}, {"option": "QQQ270219C00925000", "bid": 0.36, "bid_size": 289.0, "ask": 0.39, "ask_size": 60.0, "iv": 0.1993, "open_interest": 128.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0004, "vega": 0.1627, "theta": -0.0119, "rho": 0.0314, "theo": 0.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-22T12:41:18", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "QQQ270219P00925000", "bid": 217.39, "bid_size": 30.0, "ask": 220.8, "ask_size": 59.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 218.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.51, "last_trade_time": "2026-10-14T12:32:10", "percent_change": 0.0, "prev_day_close": 222.334999084473}, {"option": "QQQ270219C00930000", "bid": 0.32, "bid_size": 207.0, "ask": 0.35, "ask_size": 188.0, "iv": 0.2, "open_interest": 98.0, "volume": 1.0, "delta": 0.0131, "gamma": 0.0004, "vega": 0.1496, "theta": -0.011, "rho": 0.0284, "theo": 0.3398, "change": 0.01, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-23T09:35:52", "percent_change": 3.33333, "prev_day_close": 0.299999997019768}, {"option": "QQQ270219P00930000", "bid": 222.38, "bid_size": 59.0, "ask": 225.8, "ask_size": 59.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 223.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.06, "last_trade_time": "2026-07-21T14:13:34", "percent_change": 0.0, "prev_day_close": 227.334999084473}, {"option": "QQQ270219C00935000", "bid": 0.28, "bid_size": 498.0, "ask": 0.32, "ask_size": 65.0, "iv": 0.2007, "open_interest": 234.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0004, "vega": 0.1381, "theta": -0.0101, "rho": 0.0258, "theo": 0.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-22T13:34:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "QQQ270219P00935000", "bid": 227.38, "bid_size": 59.0, "ask": 230.77, "ask_size": 29.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 228.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.88, "last_trade_time": "2026-07-20T10:40:58", "percent_change": 0.0, "prev_day_close": 232.334999084473}, {"option": "QQQ270219C00940000", "bid": 0.25, "bid_size": 488.0, "ask": 0.29, "ask_size": 73.0, "iv": 0.2016, "open_interest": 123.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0004, "vega": 0.1274, "theta": -0.0093, "rho": 0.0234, "theo": 0.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-22T12:23:47", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "QQQ270219P00940000", "bid": 232.39, "bid_size": 29.0, "ask": 235.79, "ask_size": 29.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 233.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.42, "last_trade_time": "2026-09-01T13:32:00", "percent_change": 0.0, "prev_day_close": 237.334999084473}, {"option": "QQQ270219C00945000", "bid": 0.22, "bid_size": 582.0, "ask": 0.26, "ask_size": 44.0, "iv": 0.2021, "open_interest": 80.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0003, "vega": 0.1176, "theta": -0.0086, "rho": 0.0213, "theo": 0.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-22T14:39:49", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "QQQ270219P00945000", "bid": 237.38, "bid_size": 59.0, "ask": 240.75, "ask_size": 29.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 238.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.209999084473}, {"option": "QQQ270219C00950000", "bid": 0.21, "bid_size": 207.0, "ask": 0.24, "ask_size": 196.0, "iv": 0.2038, "open_interest": 1309.0, "volume": 52.0, "delta": 0.009, "gamma": 0.0003, "vega": 0.1087, "theta": -0.008, "rho": 0.0194, "theo": 0.2259, "change": 0.005, "open": 0.22, "high": 0.22, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-23T13:48:03", "percent_change": 2.43902, "prev_day_close": 0.205000005662441}, {"option": "QQQ270219P00950000", "bid": 242.38, "bid_size": 59.0, "ask": 245.75, "ask_size": 30.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 243.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.55, "last_trade_time": "2026-07-20T14:36:20", "percent_change": 0.0, "prev_day_close": 247.299995422363}, {"option": "QQQ270219C00955000", "bid": 0.18, "bid_size": 395.0, "ask": 0.22, "ask_size": 82.0, "iv": 0.2043, "open_interest": 11.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0003, "vega": 0.1006, "theta": -0.0074, "rho": 0.0177, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T11:53:56", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "QQQ270219P00955000", "bid": 247.38, "bid_size": 59.0, "ask": 250.8, "ask_size": 59.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 248.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.334999084473}, {"option": "QQQ270219C00960000", "bid": 0.16, "bid_size": 439.0, "ask": 0.2, "ask_size": 84.0, "iv": 0.2049, "open_interest": 261.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0002, "vega": 0.0935, "theta": -0.0068, "rho": 0.0162, "theo": 0.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T14:46:32", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "QQQ270219P00960000", "bid": 252.39, "bid_size": 30.0, "ask": 255.75, "ask_size": 30.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 253.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.28, "last_trade_time": "2026-09-18T15:08:43", "percent_change": 0.0, "prev_day_close": 257.334991455078}, {"option": "QQQ270219C00965000", "bid": 0.15, "bid_size": 262.0, "ask": 0.19, "ask_size": 128.0, "iv": 0.2068, "open_interest": 25.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0002, "vega": 0.0867, "theta": -0.0064, "rho": 0.0148, "theo": 0.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T11:39:30", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "QQQ270219P00965000", "bid": 257.38, "bid_size": 59.0, "ask": 260.8, "ask_size": 59.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 258.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.92, "last_trade_time": "2026-07-20T14:27:21", "percent_change": 0.0, "prev_day_close": 262.324996948242}, {"option": "QQQ270219C00970000", "bid": 0.13, "bid_size": 434.0, "ask": 0.17, "ask_size": 114.0, "iv": 0.207, "open_interest": 42.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0002, "vega": 0.0806, "theta": -0.0059, "rho": 0.0136, "theo": 0.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T11:36:54", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "QQQ270219P00970000", "bid": 262.38, "bid_size": 59.0, "ask": 265.77, "ask_size": 30.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 263.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.72, "last_trade_time": "2026-07-20T14:35:42", "percent_change": 0.0, "prev_day_close": 267.334991455078}, {"option": "QQQ270219C00975000", "bid": 0.12, "bid_size": 468.0, "ask": 0.16, "ask_size": 310.0, "iv": 0.2088, "open_interest": 843.0, "volume": 10.0, "delta": 0.0058, "gamma": 0.0002, "vega": 0.0745, "theta": -0.0055, "rho": 0.0124, "theo": 0.1415, "change": 0.01, "open": 0.13, "high": 0.14, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T11:12:40", "percent_change": 7.69231, "prev_day_close": 0.130000002682209}, {"option": "QQQ270219P00975000", "bid": 267.38, "bid_size": 59.0, "ask": 270.8, "ask_size": 59.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 268.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.334991455078}, {"option": "QQQ270219C00980000", "bid": 0.11, "bid_size": 411.0, "ask": 0.15, "ask_size": 133.0, "iv": 0.2099, "open_interest": 285.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0002, "vega": 0.0697, "theta": -0.0051, "rho": 0.0115, "theo": 0.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-22T12:36:02", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "QQQ270219P00980000", "bid": 272.38, "bid_size": 59.0, "ask": 275.78, "ask_size": 29.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 273.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.96, "last_trade_time": "2026-07-20T15:35:06", "percent_change": 0.0, "prev_day_close": 277.334991455078}, {"option": "QQQ270219C00985000", "bid": 0.1, "bid_size": 393.0, "ask": 0.14, "ask_size": 140.0, "iv": 0.2114, "open_interest": 80.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0002, "vega": 0.0646, "theta": -0.0048, "rho": 0.0105, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-22T13:00:55", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "QQQ270219P00985000", "bid": 277.38, "bid_size": 59.0, "ask": 280.8, "ask_size": 59.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 278.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.334991455078}, {"option": "QQQ270219C00990000", "bid": 0.09, "bid_size": 389.0, "ask": 0.13, "ask_size": 135.0, "iv": 0.2124, "open_interest": 45.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0001, "vega": 0.0604, "theta": -0.0045, "rho": 0.0097, "theo": 0.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T11:39:30", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "QQQ270219P00990000", "bid": 282.39, "bid_size": 30.0, "ask": 285.8, "ask_size": 59.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 283.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.334991455078}, {"option": "QQQ270219C00995000", "bid": 0.09, "bid_size": 120.0, "ask": 0.12, "ask_size": 124.0, "iv": 0.2143, "open_interest": 17.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0565, "theta": -0.0042, "rho": 0.009, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-22T11:36:54", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "QQQ270219P00995000", "bid": 287.38, "bid_size": 59.0, "ask": 290.8, "ask_size": 59.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 288.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.330001831055}, {"option": "QQQ270219C01000000", "bid": 0.08, "bid_size": 311.0, "ask": 0.11, "ask_size": 325.0, "iv": 0.215, "open_interest": 885.0, "volume": 8.0, "delta": 0.0039, "gamma": 0.0001, "vega": 0.0529, "theta": -0.0039, "rho": 0.0083, "theo": 0.0939, "change": 0.01, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T13:26:38", "percent_change": 11.1111, "prev_day_close": 0.0899999998509884}, {"option": "QQQ270219P01000000", "bid": 292.38, "bid_size": 59.0, "ask": 295.77, "ask_size": 30.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 293.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.0, "last_trade_time": "2026-07-16T11:56:24", "percent_change": 0.0, "prev_day_close": 297.334991455078}, {"option": "QQQ270219C01005000", "bid": 0.08, "bid_size": 142.0, "ask": 0.11, "ask_size": 149.0, "iv": 0.2179, "open_interest": 55.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.0496, "theta": -0.0037, "rho": 0.0077, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T10:54:20", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "QQQ270219P01005000", "bid": 297.38, "bid_size": 59.0, "ask": 300.8, "ask_size": 59.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 298.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.334991455078}, {"option": "QQQ270219C01010000", "bid": 0.07, "bid_size": 104.0, "ask": 0.1, "ask_size": 109.0, "iv": 0.2183, "open_interest": 9.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0465, "theta": -0.0035, "rho": 0.0072, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-16T10:02:47", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "QQQ270219P01010000", "bid": 302.39, "bid_size": 30.0, "ask": 305.8, "ask_size": 59.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 303.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.334991455078}, {"option": "QQQ270219C01015000", "bid": 0.06, "bid_size": 297.0, "ask": 0.1, "ask_size": 404.0, "iv": 0.2198, "open_interest": 5.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0437, "theta": -0.0033, "rho": 0.0067, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T11:29:29", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "QQQ270219P01015000", "bid": 307.38, "bid_size": 59.0, "ask": 310.8, "ask_size": 59.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 308.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.334991455078}, {"option": "QQQ270219C01020000", "bid": 0.05, "bid_size": 403.0, "ask": 0.09, "ask_size": 111.0, "iv": 0.2198, "open_interest": 12.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0411, "theta": -0.0031, "rho": 0.0063, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T12:04:24", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "QQQ270219P01020000", "bid": 312.39, "bid_size": 30.0, "ask": 315.8, "ask_size": 59.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 313.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.334991455078}, {"option": "QQQ270219C01025000", "bid": 0.05, "bid_size": 319.0, "ask": 0.09, "ask_size": 400.0, "iv": 0.2224, "open_interest": 4121.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0387, "theta": -0.0029, "rho": 0.0058, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-14T09:58:51", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "QQQ270219P01025000", "bid": 317.38, "bid_size": 59.0, "ask": 320.8, "ask_size": 59.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 318.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.334991455078}, {"option": "QQQ270219C01030000", "bid": 0.05, "bid_size": 194.0, "ask": 0.08, "ask_size": 127.0, "iv": 0.2236, "open_interest": 6.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0365, "theta": -0.0028, "rho": 0.0055, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T15:02:18", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "QQQ270219P01030000", "bid": 322.38, "bid_size": 59.0, "ask": 325.8, "ask_size": 59.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 323.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.49, "last_trade_time": "2026-10-05T10:00:18", "percent_change": 0.0, "prev_day_close": 327.334991455078}, {"option": "QQQ270219C01035000", "bid": 0.05, "bid_size": 132.0, "ask": 0.08, "ask_size": 382.0, "iv": 0.2262, "open_interest": 66.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0345, "theta": -0.0026, "rho": 0.0051, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-08T10:23:34", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "QQQ270219P01035000", "bid": 327.39, "bid_size": 59.0, "ask": 330.8, "ask_size": 59.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 328.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.5, "last_trade_time": "2026-10-05T10:00:18", "percent_change": 0.0, "prev_day_close": 332.334991455078}, {"option": "QQQ270219C01040000", "bid": 0.04, "bid_size": 289.0, "ask": 0.08, "ask_size": 409.0, "iv": 0.2272, "open_interest": 49.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0326, "theta": -0.0025, "rho": 0.0048, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T09:52:05", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "QQQ270219P01040000", "bid": 332.39, "bid_size": 59.0, "ask": 335.85, "ask_size": 59.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 333.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.5, "last_trade_time": "2026-10-05T10:00:18", "percent_change": 0.0, "prev_day_close": 337.334991455078}, {"option": "QQQ270219C01045000", "bid": 0.03, "bid_size": 411.0, "ask": 0.07, "ask_size": 107.0, "iv": 0.2261, "open_interest": 29.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0309, "theta": -0.0024, "rho": 0.0045, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-13T16:13:07", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "QQQ270219P01045000", "bid": 337.39, "bid_size": 59.0, "ask": 340.85, "ask_size": 59.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 338.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.49, "last_trade_time": "2026-10-05T10:00:18", "percent_change": 0.0, "prev_day_close": 342.334991455078}, {"option": "QQQ270219C01050000", "bid": 0.04, "bid_size": 105.0, "ask": 0.07, "ask_size": 376.0, "iv": 0.2306, "open_interest": 33.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0292, "theta": -0.0023, "rho": 0.0042, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-13T14:54:02", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "QQQ270219P01050000", "bid": 342.39, "bid_size": 59.0, "ask": 345.85, "ask_size": 59.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 343.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.334991455078}, {"option": "QQQ270219C01055000", "bid": 0.04, "bid_size": 108.0, "ask": 0.07, "ask_size": 399.0, "iv": 0.2332, "open_interest": 24.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0277, "theta": -0.0022, "rho": 0.004, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-15T10:22:26", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ270219P01055000", "bid": 347.39, "bid_size": 59.0, "ask": 350.85, "ask_size": 59.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 348.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.334991455078}, {"option": "QQQ270219C01060000", "bid": 0.04, "bid_size": 46.0, "ask": 0.06, "ask_size": 47.0, "iv": 0.2338, "open_interest": 42.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0263, "theta": -0.002, "rho": 0.0038, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-13T15:35:08", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ270219P01060000", "bid": 352.39, "bid_size": 59.0, "ask": 355.82, "ask_size": 30.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 353.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.399993896484}, {"option": "QQQ270219C01065000", "bid": 0.03, "bid_size": 220.0, "ask": 0.06, "ask_size": 346.0, "iv": 0.2341, "open_interest": 68.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.025, "theta": -0.002, "rho": 0.0036, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-13T15:34:41", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ270219P01065000", "bid": 357.39, "bid_size": 59.0, "ask": 360.85, "ask_size": 59.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 358.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.399993896484}, {"option": "QQQ270219C01070000", "bid": 0.03, "bid_size": 136.0, "ask": 0.06, "ask_size": 374.0, "iv": 0.2366, "open_interest": 40.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0238, "theta": -0.0019, "rho": 0.0034, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-14T09:52:03", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "QQQ270219P01070000", "bid": 362.39, "bid_size": 59.0, "ask": 365.82, "ask_size": 30.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 363.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.334991455078}, {"option": "QQQ270219C01075000", "bid": 0.03, "bid_size": 128.0, "ask": 0.06, "ask_size": 407.0, "iv": 0.2388, "open_interest": 704.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0224, "theta": -0.0018, "rho": 0.0031, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T11:41:32", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "QQQ270219P01075000", "bid": 367.39, "bid_size": 59.0, "ask": 370.85, "ask_size": 59.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 368.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.399993896484}, {"option": "QQQ270219C01080000", "bid": 0.03, "bid_size": 122.0, "ask": 0.05, "ask_size": 275.0, "iv": 0.2389, "open_interest": 430.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0213, "theta": -0.0017, "rho": 0.003, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T11:13:20", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "QQQ270219P01080000", "bid": 372.39, "bid_size": 59.0, "ask": 375.85, "ask_size": 59.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 373.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.334991455078}, {"option": "QQQ270219C01085000", "bid": 0.03, "bid_size": 104.0, "ask": 0.06, "ask_size": 435.0, "iv": 0.2437, "open_interest": 15970.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0203, "theta": -0.0016, "rho": 0.0028, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T11:41:03", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "QQQ270219P01085000", "bid": 377.39, "bid_size": 59.0, "ask": 380.85, "ask_size": 59.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 378.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 376.34, "last_trade_time": "2026-07-21T15:05:58", "percent_change": 0.0, "prev_day_close": 382.334991455078}, {"option": "QQQ270319C00285000", "bid": 423.91, "bid_size": 30.0, "ask": 427.51, "ask_size": 60.0, "iv": 0.5847, "open_interest": 7.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0, "vega": 0.0682, "theta": -0.0134, "rho": 1.1104, "theo": 425.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 430.5, "last_trade_time": "2026-09-16T10:50:04", "percent_change": 0.0, "prev_day_close": 422.529998779297}, {"option": "QQQ270319P00285000", "bid": 0.45, "bid_size": 94.0, "ask": 0.49, "ask_size": 146.0, "iv": 0.6102, "open_interest": 1677.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0, "vega": 0.0686, "theta": -0.0135, "rho": -0.0158, "theo": 0.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-22T13:20:26", "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "QQQ270319C00290000", "bid": 419.05, "bid_size": 60.0, "ask": 422.63, "ask_size": 60.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.072, "theta": -0.014, "rho": 1.1291, "theo": 420.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 417.75}, {"option": "QQQ270319P00290000", "bid": 0.48, "bid_size": 316.0, "ask": 0.52, "ask_size": 276.0, "iv": 0.604, "open_interest": 84.0, "volume": 20.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0726, "theta": -0.0141, "rho": -0.0168, "theo": 0.5201, "change": -0.01, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-23T13:00:39", "percent_change": -1.92308, "prev_day_close": 0.520000010728836}, {"option": "QQQ270319C00295000", "bid": 414.16, "bid_size": 60.0, "ask": 417.75, "ask_size": 60.0, "iv": 0.5751, "open_interest": 8.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0759, "theta": -0.0146, "rho": 1.1478, "theo": 416.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 436.29, "last_trade_time": "2026-08-05T10:30:35", "percent_change": 0.0, "prev_day_close": 412.835006713867}, {"option": "QQQ270319P00295000", "bid": 0.51, "bid_size": 171.0, "ask": 0.55, "ask_size": 121.0, "iv": 0.5976, "open_interest": 941.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0766, "theta": -0.0147, "rho": -0.0178, "theo": 0.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T10:47:11", "percent_change": 0.0, "prev_day_close": 0.554999977350235}, {"option": "QQQ270319C00300000", "bid": 409.28, "bid_size": 30.0, "ask": 412.87, "ask_size": 60.0, "iv": 0.5695, "open_interest": 11.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.08, "theta": -0.0152, "rho": 1.1664, "theo": 411.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 411.8, "last_trade_time": "2026-09-15T11:59:02", "percent_change": 0.0, "prev_day_close": 407.899993896484}, {"option": "QQQ270319P00300000", "bid": 0.54, "bid_size": 213.0, "ask": 0.58, "ask_size": 230.0, "iv": 0.5911, "open_interest": 1040.0, "volume": 2.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.0805, "theta": -0.0154, "rho": -0.0189, "theo": 0.5798, "change": -0.035, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T09:47:05", "percent_change": -5.98291, "prev_day_close": 0.58500000834465}, {"option": "QQQ270319C00305000", "bid": 404.45, "bid_size": 30.0, "ask": 407.98, "ask_size": 60.0, "iv": 0.5668, "open_interest": 1.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.0843, "theta": -0.0159, "rho": 1.1849, "theo": 406.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 352.95, "last_trade_time": "2026-04-17T14:13:36", "percent_change": 0.0, "prev_day_close": 403.019989013672}, {"option": "QQQ270319P00305000", "bid": 0.58, "bid_size": 82.0, "ask": 0.62, "ask_size": 177.0, "iv": 0.5857, "open_interest": 62.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0847, "theta": -0.016, "rho": -0.02, "theo": 0.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-22T12:59:18", "percent_change": 0.0, "prev_day_close": 0.609999984502792}, {"option": "QQQ270319C00310000", "bid": 399.59, "bid_size": 30.0, "ask": 403.11, "ask_size": 60.0, "iv": 0.5628, "open_interest": 2.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.0887, "theta": -0.0166, "rho": 1.2034, "theo": 401.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 401.08, "last_trade_time": "2026-09-14T10:41:42", "percent_change": 0.0, "prev_day_close": 398.199996948242}, {"option": "QQQ270319P00310000", "bid": 0.61, "bid_size": 246.0, "ask": 0.65, "ask_size": 246.0, "iv": 0.579, "open_interest": 221.0, "volume": 3.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0891, "theta": -0.0167, "rho": -0.0212, "theo": 0.6449, "change": -0.01, "open": 0.62, "high": 0.65, "low": 0.62, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T14:13:24", "percent_change": -1.51515, "prev_day_close": 0.659999996423721}, {"option": "QQQ270319C00315000", "bid": 394.72, "bid_size": 30.0, "ask": 398.23, "ask_size": 60.0, "iv": 0.5571, "open_interest": 2.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0001, "vega": 0.0933, "theta": -0.0173, "rho": 1.2219, "theo": 396.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 411.19, "last_trade_time": "2026-09-08T12:37:06", "percent_change": 0.0, "prev_day_close": 393.274993896484}, {"option": "QQQ270319P00315000", "bid": 0.65, "bid_size": 90.0, "ask": 0.69, "ask_size": 115.0, "iv": 0.5734, "open_interest": 130.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.0938, "theta": -0.0174, "rho": -0.0224, "theo": 0.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-21T09:59:26", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "QQQ270319C00320000", "bid": 389.84, "bid_size": 30.0, "ask": 393.36, "ask_size": 60.0, "iv": 0.5513, "open_interest": 2.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.0981, "theta": -0.018, "rho": 1.2403, "theo": 391.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 389.88, "last_trade_time": "2026-07-20T12:41:29", "percent_change": 0.0, "prev_day_close": 388.399993896484}, {"option": "QQQ270319P00320000", "bid": 0.69, "bid_size": 83.0, "ask": 0.73, "ask_size": 243.0, "iv": 0.5675, "open_interest": 312.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.0987, "theta": -0.0181, "rho": -0.0237, "theo": 0.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-21T10:45:37", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "QQQ270319C00325000", "bid": 384.98, "bid_size": 30.0, "ask": 388.49, "ask_size": 60.0, "iv": 0.5465, "open_interest": 1.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0001, "vega": 0.1032, "theta": -0.0187, "rho": 1.2586, "theo": 386.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 391.75, "last_trade_time": "2026-08-26T12:00:58", "percent_change": 0.0, "prev_day_close": 383.630004882812}, {"option": "QQQ270319P00325000", "bid": 0.73, "bid_size": 83.0, "ask": 0.77, "ask_size": 238.0, "iv": 0.5616, "open_interest": 63.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.1038, "theta": -0.0188, "rho": -0.025, "theo": 0.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T10:00:01", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "QQQ270319C00330000", "bid": 380.12, "bid_size": 30.0, "ask": 383.62, "ask_size": 60.0, "iv": 0.5415, "open_interest": 4.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.1085, "theta": -0.0194, "rho": 1.2769, "theo": 382.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 397.0, "last_trade_time": "2026-08-18T10:20:48", "percent_change": 0.0, "prev_day_close": 378.710006713867}, {"option": "QQQ270319P00330000", "bid": 0.77, "bid_size": 92.0, "ask": 0.81, "ask_size": 220.0, "iv": 0.5555, "open_interest": 75.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0001, "vega": 0.1093, "theta": -0.0196, "rho": -0.0265, "theo": 0.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-22T10:36:47", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "QQQ270319C00335000", "bid": 375.32, "bid_size": 30.0, "ask": 378.75, "ask_size": 60.0, "iv": 0.5393, "open_interest": 5.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0001, "vega": 0.114, "theta": -0.0202, "rho": 1.295, "theo": 377.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.7, "last_trade_time": "2026-09-18T12:39:22", "percent_change": 0.0, "prev_day_close": 373.904998779297}, {"option": "QQQ270319P00335000", "bid": 0.82, "bid_size": 30.0, "ask": 0.85, "ask_size": 174.0, "iv": 0.5498, "open_interest": 36.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.1151, "theta": -0.0204, "rho": -0.028, "theo": 0.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-21T09:56:56", "percent_change": 0.0, "prev_day_close": 0.859999984502792}, {"option": "QQQ270319C00340000", "bid": 370.43, "bid_size": 30.0, "ask": 373.86, "ask_size": 30.0, "iv": 0.5313, "open_interest": 3.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0001, "vega": 0.1198, "theta": -0.021, "rho": 1.3131, "theo": 372.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 378.94, "last_trade_time": "2026-09-10T11:17:36", "percent_change": 0.0, "prev_day_close": 369.035003662109}, {"option": "QQQ270319P00340000", "bid": 0.86, "bid_size": 79.0, "ask": 0.9, "ask_size": 212.0, "iv": 0.5439, "open_interest": 234.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0001, "vega": 0.1209, "theta": -0.0212, "rho": -0.0296, "theo": 0.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-21T13:25:13", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "QQQ270319C00345000", "bid": 365.53, "bid_size": 30.0, "ask": 369.02, "ask_size": 60.0, "iv": 0.5253, "open_interest": 7.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0001, "vega": 0.1258, "theta": -0.0218, "rho": 1.3311, "theo": 367.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 383.87, "last_trade_time": "2026-10-16T09:43:52", "percent_change": 0.0, "prev_day_close": 364.074996948242}, {"option": "QQQ270319P00345000", "bid": 0.91, "bid_size": 30.0, "ask": 0.94, "ask_size": 78.0, "iv": 0.5379, "open_interest": 221.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0001, "vega": 0.1267, "theta": -0.022, "rho": -0.0313, "theo": 0.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-10-21T10:05:53", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "QQQ270319C00350000", "bid": 360.67, "bid_size": 30.0, "ask": 364.16, "ask_size": 60.0, "iv": 0.5201, "open_interest": 17.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0001, "vega": 0.1319, "theta": -0.0226, "rho": 1.349, "theo": 362.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 378.47, "last_trade_time": "2026-10-21T09:56:29", "percent_change": 0.0, "prev_day_close": 359.315002441406}, {"option": "QQQ270319P00350000", "bid": 0.96, "bid_size": 30.0, "ask": 0.99, "ask_size": 179.0, "iv": 0.5323, "open_interest": 1009.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0001, "vega": 0.1327, "theta": -0.0228, "rho": -0.033, "theo": 0.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T15:09:04", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "QQQ270319C00355000", "bid": 355.83, "bid_size": 30.0, "ask": 359.3, "ask_size": 60.0, "iv": 0.5155, "open_interest": 2.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0001, "vega": 0.1383, "theta": -0.0235, "rho": 1.3668, "theo": 357.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 390.09, "last_trade_time": "2026-09-28T14:39:32", "percent_change": 0.0, "prev_day_close": 354.360000610352}, {"option": "QQQ270319P00355000", "bid": 1.01, "bid_size": 30.0, "ask": 1.04, "ask_size": 165.0, "iv": 0.5266, "open_interest": 149.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0001, "vega": 0.139, "theta": -0.0237, "rho": -0.0348, "theo": 1.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-22T14:53:37", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "QQQ270319C00360000", "bid": 350.97, "bid_size": 30.0, "ask": 354.45, "ask_size": 60.0, "iv": 0.5103, "open_interest": 2.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0001, "vega": 0.1449, "theta": -0.0244, "rho": 1.3846, "theo": 352.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 321.82, "last_trade_time": "2026-07-28T09:46:46", "percent_change": 0.0, "prev_day_close": 349.600006103516}, {"option": "QQQ270319P00360000", "bid": 1.06, "bid_size": 69.0, "ask": 1.1, "ask_size": 187.0, "iv": 0.5209, "open_interest": 265.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0001, "vega": 0.1458, "theta": -0.0246, "rho": -0.0367, "theo": 1.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-21T09:58:40", "percent_change": 0.0, "prev_day_close": 1.08999997377396}, {"option": "QQQ270319C00365000", "bid": 346.11, "bid_size": 30.0, "ask": 349.6, "ask_size": 60.0, "iv": 0.505, "open_interest": 3.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0001, "vega": 0.1518, "theta": -0.0253, "rho": 1.4022, "theo": 347.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 360.79, "last_trade_time": "2026-10-20T12:47:42", "percent_change": 0.0, "prev_day_close": 344.755004882812}, {"option": "QQQ270319P00365000", "bid": 1.12, "bid_size": 30.0, "ask": 1.15, "ask_size": 148.0, "iv": 0.5154, "open_interest": 339.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0001, "vega": 0.1529, "theta": -0.0255, "rho": -0.0388, "theo": 1.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-10-20T14:31:34", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "QQQ270319C00370000", "bid": 341.23, "bid_size": 30.0, "ask": 344.74, "ask_size": 60.0, "iv": 0.4985, "open_interest": 8.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0001, "vega": 0.159, "theta": -0.0262, "rho": 1.4198, "theo": 343.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 383.98, "last_trade_time": "2026-09-22T13:22:01", "percent_change": 0.0, "prev_day_close": 339.904998779297}, {"option": "QQQ270319P00370000", "bid": 1.17, "bid_size": 71.0, "ask": 1.21, "ask_size": 274.0, "iv": 0.5096, "open_interest": 158.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0001, "vega": 0.1601, "theta": -0.0265, "rho": -0.0408, "theo": 1.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-10-21T10:05:53", "percent_change": 0.0, "prev_day_close": 1.21000003814697}, {"option": "QQQ270319C00375000", "bid": 336.4, "bid_size": 30.0, "ask": 339.86, "ask_size": 30.0, "iv": 0.493, "open_interest": 1.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0002, "vega": 0.1666, "theta": -0.0272, "rho": 1.4372, "theo": 338.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 348.91, "last_trade_time": "2026-09-09T14:21:44", "percent_change": 0.0, "prev_day_close": 334.949996948242}, {"option": "QQQ270319P00375000", "bid": 1.23, "bid_size": 67.0, "ask": 1.27, "ask_size": 274.0, "iv": 0.5042, "open_interest": 455.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0002, "vega": 0.1677, "theta": -0.0274, "rho": -0.043, "theo": 1.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-10-22T15:19:10", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "QQQ270319C00380000", "bid": 331.57, "bid_size": 30.0, "ask": 335.05, "ask_size": 60.0, "iv": 0.4896, "open_interest": 7.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0002, "vega": 0.1744, "theta": -0.0282, "rho": 1.4545, "theo": 333.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.51, "last_trade_time": "2026-10-19T13:22:55", "percent_change": 0.0, "prev_day_close": 330.18000793457}, {"option": "QQQ270319P00380000", "bid": 1.29, "bid_size": 71.0, "ask": 1.33, "ask_size": 256.0, "iv": 0.4988, "open_interest": 304.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0002, "vega": 0.176, "theta": -0.0284, "rho": -0.0453, "theo": 1.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-19T09:59:49", "percent_change": 0.0, "prev_day_close": 1.33499997854233}, {"option": "QQQ270319C00385000", "bid": 326.73, "bid_size": 30.0, "ask": 330.2, "ask_size": 60.0, "iv": 0.4844, "open_interest": 16.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0002, "vega": 0.1827, "theta": -0.0292, "rho": 1.4717, "theo": 328.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 343.21, "last_trade_time": "2026-10-19T15:21:27", "percent_change": 0.0, "prev_day_close": 325.399993896484}, {"option": "QQQ270319P00385000", "bid": 1.36, "bid_size": 30.0, "ask": 1.39, "ask_size": 168.0, "iv": 0.4929, "open_interest": 490.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0002, "vega": 0.1845, "theta": -0.0294, "rho": -0.0478, "theo": 1.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-10-22T12:11:52", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "QQQ270319C00390000", "bid": 321.89, "bid_size": 30.0, "ask": 325.36, "ask_size": 60.0, "iv": 0.4794, "open_interest": 3.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0002, "vega": 0.1912, "theta": -0.0302, "rho": 1.4887, "theo": 323.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 323.69, "last_trade_time": "2026-07-20T12:41:26", "percent_change": 0.0, "prev_day_close": 320.464996337891}, {"option": "QQQ270319P00390000", "bid": 1.43, "bid_size": 30.0, "ask": 1.46, "ask_size": 229.0, "iv": 0.4875, "open_interest": 845.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0002, "vega": 0.1928, "theta": -0.0305, "rho": -0.0504, "theo": 1.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-10-22T14:57:42", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "QQQ270319C00395000", "bid": 317.05, "bid_size": 30.0, "ask": 320.52, "ask_size": 60.0, "iv": 0.4742, "open_interest": 1.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0002, "vega": 0.2, "theta": -0.0312, "rho": 1.5056, "theo": 318.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 363.29, "last_trade_time": "2026-10-08T12:49:23", "percent_change": 0.0, "prev_day_close": 315.700012207031}, {"option": "QQQ270319P00395000", "bid": 1.5, "bid_size": 30.0, "ask": 1.53, "ask_size": 225.0, "iv": 0.4823, "open_interest": 3233.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0002, "vega": 0.2012, "theta": -0.0315, "rho": -0.053, "theo": 1.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-22T14:57:42", "percent_change": 0.0, "prev_day_close": 1.5349999666214}, {"option": "QQQ270319C00400000", "bid": 312.22, "bid_size": 46.0, "ask": 315.69, "ask_size": 61.0, "iv": 0.4694, "open_interest": 70.0, "volume": 10.0, "delta": 0.9809, "gamma": 0.0002, "vega": 0.2091, "theta": -0.0323, "rho": 1.5224, "theo": 314.0931, "change": -1.39, "open": 310.0, "high": 310.0, "low": 310.0, "tick": "down", "last_trade_price": 310.0, "last_trade_time": "2026-10-23T09:33:54", "percent_change": -0.446385, "prev_day_close": 311.389999389648}, {"option": "QQQ270319P00400000", "bid": 1.57, "bid_size": 30.0, "ask": 1.6, "ask_size": 212.0, "iv": 0.4766, "open_interest": 4005.0, "volume": 80.0, "delta": -0.0189, "gamma": 0.0002, "vega": 0.2103, "theta": -0.0326, "rho": -0.0558, "theo": 1.5787, "change": -0.06, "open": 1.59, "high": 1.59, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T11:12:50", "percent_change": -3.72671, "prev_day_close": 1.61000001430511}, {"option": "QQQ270319C00405000", "bid": 307.4, "bid_size": 30.0, "ask": 310.85, "ask_size": 60.0, "iv": 0.4645, "open_interest": 1.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0002, "vega": 0.2184, "theta": -0.0334, "rho": 1.539, "theo": 309.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.58, "last_trade_time": "2026-04-13T10:43:56", "percent_change": 0.0, "prev_day_close": 305.940002441406}, {"option": "QQQ270319P00405000", "bid": 1.64, "bid_size": 59.0, "ask": 1.68, "ask_size": 223.0, "iv": 0.4714, "open_interest": 143.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0002, "vega": 0.2197, "theta": -0.0338, "rho": -0.0587, "theo": 1.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-10-22T14:57:42", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "QQQ270319C00410000", "bid": 302.56, "bid_size": 30.0, "ask": 306.03, "ask_size": 60.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0002, "vega": 0.2282, "theta": -0.0346, "rho": 1.5555, "theo": 304.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.214996337891}, {"option": "QQQ270319P00410000", "bid": 1.72, "bid_size": 42.0, "ask": 1.76, "ask_size": 249.0, "iv": 0.4659, "open_interest": 473.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0002, "vega": 0.23, "theta": -0.0349, "rho": -0.0619, "theo": 1.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-10-22T10:45:00", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "QQQ270319C00415000", "bid": 297.75, "bid_size": 30.0, "ask": 301.19, "ask_size": 60.0, "iv": 0.4544, "open_interest": 1.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0002, "vega": 0.2383, "theta": -0.0357, "rho": 1.5719, "theo": 299.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.16, "last_trade_time": "2026-09-02T12:07:18", "percent_change": 0.0, "prev_day_close": 296.290008544922}, {"option": "QQQ270319P00415000", "bid": 1.81, "bid_size": 30.0, "ask": 1.85, "ask_size": 286.0, "iv": 0.4608, "open_interest": 277.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0003, "vega": 0.2403, "theta": -0.0361, "rho": -0.065, "theo": 1.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-10-22T14:57:42", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "QQQ270319C00420000", "bid": 292.92, "bid_size": 30.0, "ask": 296.37, "ask_size": 60.0, "iv": 0.4493, "open_interest": 7.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0003, "vega": 0.249, "theta": -0.0369, "rho": 1.5881, "theo": 294.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.39, "last_trade_time": "2026-10-15T09:30:09", "percent_change": 0.0, "prev_day_close": 291.435012817383}, {"option": "QQQ270319P00420000", "bid": 1.89, "bid_size": 24.0, "ask": 1.93, "ask_size": 167.0, "iv": 0.4553, "open_interest": 1103.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0003, "vega": 0.2513, "theta": -0.0373, "rho": -0.0684, "theo": 1.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-21T10:44:26", "percent_change": 0.0, "prev_day_close": 1.93000000715256}, {"option": "QQQ270319C00425000", "bid": 288.11, "bid_size": 30.0, "ask": 291.56, "ask_size": 60.0, "iv": 0.4447, "open_interest": 7.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0003, "vega": 0.2601, "theta": -0.0381, "rho": 1.604, "theo": 289.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.88, "last_trade_time": "2026-09-17T09:36:51", "percent_change": 0.0, "prev_day_close": 286.660003662109}, {"option": "QQQ270319P00425000", "bid": 1.98, "bid_size": 30.0, "ask": 2.03, "ask_size": 301.0, "iv": 0.4504, "open_interest": 2430.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0003, "vega": 0.2628, "theta": -0.0386, "rho": -0.0719, "theo": 1.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-10-22T14:57:42", "percent_change": 0.0, "prev_day_close": 2.02999997138977}, {"option": "QQQ270319C00430000", "bid": 283.28, "bid_size": 30.0, "ask": 286.74, "ask_size": 60.0, "iv": 0.4393, "open_interest": 29.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0003, "vega": 0.2717, "theta": -0.0394, "rho": 1.6198, "theo": 285.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.85, "last_trade_time": "2026-10-19T09:46:24", "percent_change": 0.0, "prev_day_close": 281.93000793457}, {"option": "QQQ270319P00430000", "bid": 2.08, "bid_size": 228.0, "ask": 2.12, "ask_size": 303.0, "iv": 0.4452, "open_interest": 11345.0, "volume": 1.0, "delta": -0.0258, "gamma": 0.0003, "vega": 0.2746, "theta": -0.0398, "rho": -0.0758, "theo": 2.0948, "change": -0.085, "open": 2.03, "high": 2.03, "low": 2.03, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-10-23T11:39:04", "percent_change": -4.01891, "prev_day_close": 2.11500000953674}, {"option": "QQQ270319C00435000", "bid": 278.45, "bid_size": 30.0, "ask": 281.93, "ask_size": 60.0, "iv": 0.434, "open_interest": 15.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0003, "vega": 0.2837, "theta": -0.0407, "rho": 1.6353, "theo": 280.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.47, "last_trade_time": "2026-10-16T15:51:19", "percent_change": 0.0, "prev_day_close": 277.050003051758}, {"option": "QQQ270319P00435000", "bid": 2.17, "bid_size": 30.0, "ask": 2.22, "ask_size": 216.0, "iv": 0.4403, "open_interest": 433.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0003, "vega": 0.2858, "theta": -0.0411, "rho": -0.0797, "theo": 2.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-10-22T14:57:42", "percent_change": 0.0, "prev_day_close": 2.2150000333786}, {"option": "QQQ270319C00440000", "bid": 273.68, "bid_size": 30.0, "ask": 277.14, "ask_size": 60.0, "iv": 0.4301, "open_interest": 26.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0003, "vega": 0.2961, "theta": -0.042, "rho": 1.6506, "theo": 275.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.57, "last_trade_time": "2026-10-22T10:23:56", "percent_change": 0.0, "prev_day_close": 272.315002441406}, {"option": "QQQ270319P00440000", "bid": 2.28, "bid_size": 30.0, "ask": 2.32, "ask_size": 12.0, "iv": 0.4351, "open_interest": 481.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0003, "vega": 0.2982, "theta": -0.0425, "rho": -0.0838, "theo": 2.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-10-19T11:43:37", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "QQQ270319C00445000", "bid": 268.83, "bid_size": 30.0, "ask": 272.34, "ask_size": 60.0, "iv": 0.4244, "open_interest": 10.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0004, "vega": 0.3089, "theta": -0.0434, "rho": 1.6657, "theo": 270.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.26, "last_trade_time": "2026-10-20T12:13:49", "percent_change": 0.0, "prev_day_close": 267.625}, {"option": "QQQ270319P00445000", "bid": 2.39, "bid_size": 30.0, "ask": 2.43, "ask_size": 210.0, "iv": 0.4299, "open_interest": 413.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0004, "vega": 0.3111, "theta": -0.0439, "rho": -0.0881, "theo": 2.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-10-22T14:57:42", "percent_change": 0.0, "prev_day_close": 2.43500006198883}, {"option": "QQQ270319C00450000", "bid": 264.1, "bid_size": 30.0, "ask": 267.54, "ask_size": 60.0, "iv": 0.4207, "open_interest": 63.0, "volume": 1.0, "delta": 0.9682, "gamma": 0.0004, "vega": 0.3221, "theta": -0.0447, "rho": 1.6806, "theo": 265.9615, "change": 3.465, "open": 266.21, "high": 266.21, "low": 266.21, "tick": "down", "last_trade_price": 266.21, "last_trade_time": "2026-10-23T13:08:18", "percent_change": 1.31877, "prev_day_close": 262.744995117188}, {"option": "QQQ270319P00450000", "bid": 2.5, "bid_size": 30.0, "ask": 2.55, "ask_size": 289.0, "iv": 0.425, "open_interest": 16099.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0004, "vega": 0.3249, "theta": -0.0453, "rho": -0.0926, "theo": 2.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-10-22T14:57:42", "percent_change": 0.0, "prev_day_close": 2.55499994754791}, {"option": "QQQ270319C00455000", "bid": 259.3, "bid_size": 30.0, "ask": 262.74, "ask_size": 60.0, "iv": 0.4156, "open_interest": 14.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0004, "vega": 0.3358, "theta": -0.0462, "rho": 1.6953, "theo": 261.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.5, "last_trade_time": "2026-10-22T11:20:18", "percent_change": 0.0, "prev_day_close": 258.059997558594}, {"option": "QQQ270319P00455000", "bid": 2.62, "bid_size": 30.0, "ask": 2.67, "ask_size": 222.0, "iv": 0.4201, "open_interest": 1572.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0004, "vega": 0.3388, "theta": -0.0468, "rho": -0.0974, "theo": 2.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-22T14:57:42", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "QQQ270319C00460000", "bid": 254.51, "bid_size": 30.0, "ask": 257.97, "ask_size": 60.0, "iv": 0.411, "open_interest": 33.0, "volume": 1.0, "delta": 0.9649, "gamma": 0.0004, "vega": 0.3501, "theta": -0.0476, "rho": 1.7098, "theo": 256.3934, "change": 3.47, "open": 256.76, "high": 256.76, "low": 256.76, "tick": "up", "last_trade_price": 256.76, "last_trade_time": "2026-10-23T13:08:18", "percent_change": 1.36997, "prev_day_close": 253.289993286133}, {"option": "QQQ270319P00460000", "bid": 2.74, "bid_size": 32.0, "ask": 2.8, "ask_size": 219.0, "iv": 0.4156, "open_interest": 1276.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0004, "vega": 0.3531, "theta": -0.0482, "rho": -0.1022, "theo": 2.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-10-22T14:57:42", "percent_change": 0.0, "prev_day_close": 2.80499994754791}, {"option": "QQQ270319C00465000", "bid": 249.74, "bid_size": 30.0, "ask": 253.18, "ask_size": 60.0, "iv": 0.4062, "open_interest": 46.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0004, "vega": 0.3651, "theta": -0.0491, "rho": 1.7239, "theo": 251.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.35, "last_trade_time": "2026-10-22T11:40:47", "percent_change": 0.0, "prev_day_close": 248.495002746582}, {"option": "QQQ270319P00465000", "bid": 2.88, "bid_size": 30.0, "ask": 2.93, "ask_size": 280.0, "iv": 0.4108, "open_interest": 2664.0, "volume": 1.0, "delta": -0.0369, "gamma": 0.0004, "vega": 0.3686, "theta": -0.0497, "rho": -0.1074, "theo": 2.906, "change": -0.165, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-23T12:06:46", "percent_change": -5.60272, "prev_day_close": 2.94500005245209}, {"option": "QQQ270319C00470000", "bid": 244.97, "bid_size": 30.0, "ask": 248.42, "ask_size": 60.0, "iv": 0.4018, "open_interest": 37.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0005, "vega": 0.3808, "theta": -0.0506, "rho": 1.7377, "theo": 246.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.46, "last_trade_time": "2026-10-22T11:40:47", "percent_change": 0.0, "prev_day_close": 243.759994506836}, {"option": "QQQ270319P00470000", "bid": 3.01, "bid_size": 30.0, "ask": 3.07, "ask_size": 244.0, "iv": 0.4059, "open_interest": 4367.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0005, "vega": 0.3848, "theta": -0.0513, "rho": -0.1131, "theo": 3.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.89, "last_trade_time": "2026-10-22T11:34:55", "percent_change": 0.0, "prev_day_close": 3.08499991893768}, {"option": "QQQ270319C00475000", "bid": 240.21, "bid_size": 30.0, "ask": 243.62, "ask_size": 60.0, "iv": 0.3967, "open_interest": 34.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0005, "vega": 0.3971, "theta": -0.0522, "rho": 1.7511, "theo": 242.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.71, "last_trade_time": "2026-09-17T10:23:28", "percent_change": 0.0, "prev_day_close": 238.880004882812}, {"option": "QQQ270319P00475000", "bid": 3.16, "bid_size": 30.0, "ask": 3.21, "ask_size": 10.0, "iv": 0.4011, "open_interest": 3759.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0005, "vega": 0.4008, "theta": -0.0529, "rho": -0.119, "theo": 3.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.04, "last_trade_time": "2026-10-22T11:49:31", "percent_change": 0.0, "prev_day_close": 3.23500001430512}, {"option": "QQQ270319C00480000", "bid": 235.46, "bid_size": 30.0, "ask": 238.87, "ask_size": 60.0, "iv": 0.3923, "open_interest": 7.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0005, "vega": 0.414, "theta": -0.0538, "rho": 1.7642, "theo": 237.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.3, "last_trade_time": "2026-05-07T13:27:31", "percent_change": 0.0, "prev_day_close": 234.159996032715}, {"option": "QQQ270319P00480000", "bid": 3.32, "bid_size": 30.0, "ask": 3.37, "ask_size": 156.0, "iv": 0.3965, "open_interest": 1692.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0005, "vega": 0.4172, "theta": -0.0546, "rho": -0.1251, "theo": 3.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.24, "last_trade_time": "2026-10-22T11:11:54", "percent_change": 0.0, "prev_day_close": 3.39499998092651}, {"option": "QQQ270319C00485000", "bid": 232.02, "bid_size": 30.0, "ask": 233.43, "ask_size": 30.0, "iv": 0.3952, "open_interest": 30.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0005, "vega": 0.4313, "theta": -0.0555, "rho": 1.7769, "theo": 232.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.79, "last_trade_time": "2026-10-14T15:07:13", "percent_change": 0.0, "prev_day_close": 229.38500213623}, {"option": "QQQ270319P00485000", "bid": 3.48, "bid_size": 30.0, "ask": 3.53, "ask_size": 117.0, "iv": 0.3919, "open_interest": 1929.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0005, "vega": 0.4344, "theta": -0.0562, "rho": -0.1313, "theo": 3.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-10-21T11:28:28", "percent_change": 0.0, "prev_day_close": 3.56499993801117}, {"option": "QQQ270319C00490000", "bid": 227.48, "bid_size": 4.0, "ask": 228.17, "ask_size": 30.0, "iv": 0.3865, "open_interest": 24.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0006, "vega": 0.4492, "theta": -0.0572, "rho": 1.7894, "theo": 227.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.55, "last_trade_time": "2026-10-21T10:01:00", "percent_change": 0.0, "prev_day_close": 224.300003051758}, {"option": "QQQ270319P00490000", "bid": 3.64, "bid_size": 30.0, "ask": 3.71, "ask_size": 160.0, "iv": 0.387, "open_interest": 3208.0, "volume": 2.0, "delta": -0.0478, "gamma": 0.0006, "vega": 0.4534, "theta": -0.058, "rho": -0.1382, "theo": 3.6894, "change": -0.07, "open": 3.67, "high": 3.67, "low": 3.67, "tick": "no_change", "last_trade_price": 3.67, "last_trade_time": "2026-10-23T13:48:56", "percent_change": -1.87166, "prev_day_close": 3.74000000953674}, {"option": "QQQ270319C00495000", "bid": 222.75, "bid_size": 4.0, "ask": 223.54, "ask_size": 30.0, "iv": 0.383, "open_interest": 16.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0006, "vega": 0.4678, "theta": -0.0589, "rho": 1.8014, "theo": 223.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.49, "last_trade_time": "2026-09-10T12:03:27", "percent_change": 0.0, "prev_day_close": 219.319999694824}, {"option": "QQQ270319P00495000", "bid": 3.82, "bid_size": 30.0, "ask": 3.89, "ask_size": 131.0, "iv": 0.3825, "open_interest": 129.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0006, "vega": 0.4722, "theta": -0.0598, "rho": -0.1453, "theo": 3.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-10-22T15:13:44", "percent_change": 0.0, "prev_day_close": 3.9300000667572}, {"option": "QQQ270319C00500000", "bid": 218.04, "bid_size": 4.0, "ask": 218.81, "ask_size": 30.0, "iv": 0.3775, "open_interest": 212.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0006, "vega": 0.4871, "theta": -0.0607, "rho": 1.8131, "theo": 218.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.4, "last_trade_time": "2026-10-22T15:20:47", "percent_change": 0.0, "prev_day_close": 214.870002746582}, {"option": "QQQ270319P00500000", "bid": 4.03, "bid_size": 30.0, "ask": 4.08, "ask_size": 390.0, "iv": 0.3782, "open_interest": 6787.0, "volume": 6.0, "delta": -0.053, "gamma": 0.0006, "vega": 0.4922, "theta": -0.0616, "rho": -0.1526, "theo": 4.0618, "change": -0.07, "open": 4.09, "high": 4.09, "low": 4.06, "tick": "no_change", "last_trade_price": 4.06, "last_trade_time": "2026-10-23T09:46:02", "percent_change": -1.69492, "prev_day_close": 4.13000011444092}, {"option": "QQQ270319C00505000", "bid": 213.33, "bid_size": 4.0, "ask": 214.05, "ask_size": 30.0, "iv": 0.3727, "open_interest": 20.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0007, "vega": 0.5074, "theta": -0.0625, "rho": 1.8243, "theo": 213.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.33, "last_trade_time": "2026-09-30T11:50:10", "percent_change": 0.0, "prev_day_close": 210.160003662109}, {"option": "QQQ270319P00505000", "bid": 4.21, "bid_size": 30.0, "ask": 4.28, "ask_size": 146.0, "iv": 0.3738, "open_interest": 1690.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0007, "vega": 0.5132, "theta": -0.0635, "rho": -0.1605, "theo": 4.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-10-21T15:36:46", "percent_change": 0.0, "prev_day_close": 4.33500003814697}, {"option": "QQQ270319C00510000", "bid": 208.64, "bid_size": 4.0, "ask": 209.35, "ask_size": 30.0, "iv": 0.3692, "open_interest": 60.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0007, "vega": 0.5286, "theta": -0.0644, "rho": 1.8349, "theo": 209.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.69, "last_trade_time": "2026-09-30T14:58:52", "percent_change": 0.0, "prev_day_close": 205.645004272461}, {"option": "QQQ270319P00510000", "bid": 4.43, "bid_size": 30.0, "ask": 4.5, "ask_size": 348.0, "iv": 0.3694, "open_interest": 12211.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0007, "vega": 0.5349, "theta": -0.0654, "rho": -0.1689, "theo": 4.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-10-22T14:41:07", "percent_change": 0.0, "prev_day_close": 4.5550000667572}, {"option": "QQQ270319C00515000", "bid": 203.82, "bid_size": 30.0, "ask": 204.55, "ask_size": 30.0, "iv": 0.3628, "open_interest": 76.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0007, "vega": 0.5505, "theta": -0.0663, "rho": 1.845, "theo": 204.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.85, "last_trade_time": "2026-10-09T12:20:06", "percent_change": 0.0, "prev_day_close": 200.569999694824}, {"option": "QQQ270319P00515000", "bid": 4.65, "bid_size": 30.0, "ask": 4.72, "ask_size": 110.0, "iv": 0.365, "open_interest": 500.0, "volume": 1.0, "delta": -0.0619, "gamma": 0.0008, "vega": 0.5555, "theta": -0.0674, "rho": -0.1779, "theo": 4.7003, "change": -0.225, "open": 4.57, "high": 4.57, "low": 4.57, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-10-23T11:46:27", "percent_change": -4.69239, "prev_day_close": 4.79500007629394}, {"option": "QQQ270319C00520000", "bid": 199.18, "bid_size": 36.0, "ask": 200.3, "ask_size": 35.0, "iv": 0.3627, "open_interest": 48.0, "volume": 1.0, "delta": 0.9352, "gamma": 0.0008, "vega": 0.5731, "theta": -0.0682, "rho": 1.8545, "theo": 199.6415, "change": 2.36, "open": 198.26, "high": 198.26, "low": 198.26, "tick": "down", "last_trade_price": 198.26, "last_trade_time": "2026-10-23T10:25:15", "percent_change": 1.2047, "prev_day_close": 195.900001525879}, {"option": "QQQ270319P00520000", "bid": 4.9, "bid_size": 167.0, "ask": 4.96, "ask_size": 160.0, "iv": 0.3607, "open_interest": 2054.0, "volume": 205.0, "delta": -0.0653, "gamma": 0.0008, "vega": 0.5779, "theta": -0.0694, "rho": -0.1868, "theo": 4.9411, "change": -0.12, "open": 4.96, "high": 5.01, "low": 4.75, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-10-23T14:32:46", "percent_change": -2.38095, "prev_day_close": 5.03999996185303}, {"option": "QQQ270319C00525000", "bid": 194.64, "bid_size": 4.0, "ask": 195.38, "ask_size": 30.0, "iv": 0.3569, "open_interest": 90.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0008, "vega": 0.5963, "theta": -0.0703, "rho": 1.8636, "theo": 194.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.07, "last_trade_time": "2026-10-07T13:29:16", "percent_change": 0.0, "prev_day_close": 191.254997253418}, {"option": "QQQ270319P00525000", "bid": 5.15, "bid_size": 30.0, "ask": 5.22, "ask_size": 338.0, "iv": 0.3566, "open_interest": 4798.0, "volume": 22.0, "delta": -0.0688, "gamma": 0.0008, "vega": 0.6024, "theta": -0.0715, "rho": -0.1965, "theo": 5.192, "change": -0.095, "open": 5.0, "high": 5.26, "low": 5.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-10-23T14:32:46", "percent_change": -1.79076, "prev_day_close": 5.3050000667572}, {"option": "QQQ270319C00530000", "bid": 189.99, "bid_size": 4.0, "ask": 190.65, "ask_size": 30.0, "iv": 0.352, "open_interest": 41.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0009, "vega": 0.6202, "theta": -0.0723, "rho": 1.8721, "theo": 190.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.98, "last_trade_time": "2026-10-22T14:02:16", "percent_change": 0.0, "prev_day_close": 186.619995117188}, {"option": "QQQ270319P00530000", "bid": 5.42, "bid_size": 236.0, "ask": 5.48, "ask_size": 295.0, "iv": 0.3525, "open_interest": 1073.0, "volume": 119.0, "delta": -0.0725, "gamma": 0.0009, "vega": 0.6264, "theta": -0.0736, "rho": -0.2067, "theo": 5.4543, "change": -0.12, "open": 5.55, "high": 5.67, "low": 5.41, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-10-23T14:32:53", "percent_change": -2.15054, "prev_day_close": 5.58000016212463}, {"option": "QQQ270319C00535000", "bid": 185.23, "bid_size": 87.0, "ask": 185.95, "ask_size": 30.0, "iv": 0.3465, "open_interest": 650.0, "volume": 60.0, "delta": 0.9244, "gamma": 0.0009, "vega": 0.6451, "theta": -0.0744, "rho": 1.8801, "theo": 185.7051, "change": 4.485, "open": 186.59, "high": 186.91, "low": 186.46, "tick": "no_change", "last_trade_price": 186.49, "last_trade_time": "2026-10-23T10:42:21", "percent_change": 2.46422, "prev_day_close": 182.004997253418}, {"option": "QQQ270319P00535000", "bid": 5.69, "bid_size": 30.0, "ask": 5.77, "ask_size": 277.0, "iv": 0.3483, "open_interest": 307.0, "volume": 11.0, "delta": -0.0763, "gamma": 0.0009, "vega": 0.652, "theta": -0.0758, "rho": -0.2169, "theo": 5.7332, "change": -0.17, "open": 5.75, "high": 5.84, "low": 5.69, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-23T14:32:53", "percent_change": -2.89608, "prev_day_close": 5.86999988555908}, {"option": "QQQ270319C00540000", "bid": 180.76, "bid_size": 4.0, "ask": 181.72, "ask_size": 30.0, "iv": 0.3462, "open_interest": 611.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.001, "vega": 0.6711, "theta": -0.0766, "rho": 1.8873, "theo": 181.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 187.53, "last_trade_time": "2026-10-22T09:30:53", "percent_change": 0.0, "prev_day_close": 177.430000305176}, {"option": "QQQ270319P00540000", "bid": 5.99, "bid_size": 30.0, "ask": 6.07, "ask_size": 323.0, "iv": 0.3443, "open_interest": 2936.0, "volume": 64.0, "delta": -0.0805, "gamma": 0.001, "vega": 0.6792, "theta": -0.078, "rho": -0.2283, "theo": 6.0307, "change": -0.16, "open": 5.8, "high": 6.13, "low": 5.8, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-10-23T14:33:00", "percent_change": -2.58481, "prev_day_close": 6.18999981880188}, {"option": "QQQ270319C00545000", "bid": 176.17, "bid_size": 4.0, "ask": 177.04, "ask_size": 30.0, "iv": 0.3416, "open_interest": 203.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.001, "vega": 0.6982, "theta": -0.0788, "rho": 1.8937, "theo": 176.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.39, "last_trade_time": "2026-09-02T15:43:57", "percent_change": 0.0, "prev_day_close": 173.089996337891}, {"option": "QQQ270319P00545000", "bid": 6.3, "bid_size": 30.0, "ask": 6.39, "ask_size": 345.0, "iv": 0.3401, "open_interest": 1450.0, "volume": 11.0, "delta": -0.0849, "gamma": 0.001, "vega": 0.7065, "theta": -0.0803, "rho": -0.2414, "theo": 6.3485, "change": -0.125, "open": 6.4, "high": 6.42, "low": 6.31, "tick": "up", "last_trade_price": 6.39, "last_trade_time": "2026-10-23T14:33:00", "percent_change": -1.91865, "prev_day_close": 6.51500010490418}, {"option": "QQQ270319C00550000", "bid": 171.59, "bid_size": 4.0, "ask": 172.45, "ask_size": 30.0, "iv": 0.3376, "open_interest": 496.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0011, "vega": 0.7262, "theta": -0.081, "rho": 1.8992, "theo": 171.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.84, "last_trade_time": "2026-10-22T14:02:00", "percent_change": 0.0, "prev_day_close": 168.275001525879}, {"option": "QQQ270319P00550000", "bid": 6.64, "bid_size": 197.0, "ask": 6.72, "ask_size": 276.0, "iv": 0.3362, "open_interest": 17915.0, "volume": 60.0, "delta": -0.0894, "gamma": 0.0011, "vega": 0.733, "theta": -0.0826, "rho": -0.2531, "theo": 6.6805, "change": -0.18, "open": 6.95, "high": 6.95, "low": 6.35, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-10-23T14:33:14", "percent_change": -2.62009, "prev_day_close": 6.86999988555908}, {"option": "QQQ270319C00555000", "bid": 167.01, "bid_size": 91.0, "ask": 167.64, "ask_size": 30.0, "iv": 0.3319, "open_interest": 51.0, "volume": 20.0, "delta": 0.9068, "gamma": 0.0011, "vega": 0.7548, "theta": -0.0833, "rho": 1.904, "theo": 167.3522, "change": 4.905, "open": 167.8, "high": 168.64, "low": 167.37, "tick": "no_change", "last_trade_price": 168.64, "last_trade_time": "2026-10-23T10:44:56", "percent_change": 2.99569, "prev_day_close": 163.735000610352}, {"option": "QQQ270319P00555000", "bid": 7.0, "bid_size": 30.0, "ask": 7.08, "ask_size": 267.0, "iv": 0.3323, "open_interest": 2206.0, "volume": 13.0, "delta": -0.0943, "gamma": 0.0011, "vega": 0.7621, "theta": -0.085, "rho": -0.2662, "theo": 7.0363, "change": -0.23, "open": 6.74, "high": 7.17, "low": 6.74, "tick": "down", "last_trade_price": 7.01, "last_trade_time": "2026-10-23T14:33:14", "percent_change": -3.1768, "prev_day_close": 7.24000000953674}, {"option": "QQQ270319C00560000", "bid": 162.51, "bid_size": 4.0, "ask": 163.1, "ask_size": 30.0, "iv": 0.328, "open_interest": 835.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0012, "vega": 0.784, "theta": -0.0856, "rho": 1.9082, "theo": 162.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.6, "last_trade_time": "2026-10-22T14:40:46", "percent_change": 0.0, "prev_day_close": 159.479995727539}, {"option": "QQQ270319P00560000", "bid": 7.39, "bid_size": 250.0, "ask": 7.45, "ask_size": 330.0, "iv": 0.3285, "open_interest": 12523.0, "volume": 43.0, "delta": -0.0995, "gamma": 0.0012, "vega": 0.7928, "theta": -0.0874, "rho": -0.2804, "theo": 7.4103, "change": -0.23, "open": 7.53, "high": 7.53, "low": 7.1, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-23T14:33:21", "percent_change": -3.01442, "prev_day_close": 7.63000011444092}, {"option": "QQQ270319C00565000", "bid": 157.89, "bid_size": 30.0, "ask": 158.53, "ask_size": 30.0, "iv": 0.3234, "open_interest": 393.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0012, "vega": 0.814, "theta": -0.0879, "rho": 1.9116, "theo": 158.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.86, "last_trade_time": "2026-10-22T14:14:41", "percent_change": 0.0, "prev_day_close": 155.004997253418}, {"option": "QQQ270319P00565000", "bid": 7.76, "bid_size": 241.0, "ask": 7.86, "ask_size": 302.0, "iv": 0.3246, "open_interest": 3663.0, "volume": 26.0, "delta": -0.1048, "gamma": 0.0013, "vega": 0.8232, "theta": -0.0898, "rho": -0.2941, "theo": 7.8045, "change": -0.21, "open": 8.02, "high": 8.06, "low": 7.45, "tick": "up", "last_trade_price": 7.84, "last_trade_time": "2026-10-23T14:33:21", "percent_change": -2.60869, "prev_day_close": 8.0499997138977}, {"option": "QQQ270319C00570000", "bid": 153.4, "bid_size": 30.0, "ask": 154.08, "ask_size": 30.0, "iv": 0.32, "open_interest": 250.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0013, "vega": 0.8452, "theta": -0.0903, "rho": 1.914, "theo": 153.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.85, "last_trade_time": "2026-10-16T13:59:51", "percent_change": 0.0, "prev_day_close": 150.23999786377}, {"option": "QQQ270319P00570000", "bid": 8.17, "bid_size": 288.0, "ask": 8.28, "ask_size": 343.0, "iv": 0.3206, "open_interest": 8063.0, "volume": 34.0, "delta": -0.1106, "gamma": 0.0013, "vega": 0.8556, "theta": -0.0924, "rho": -0.3097, "theo": 8.2287, "change": -0.265, "open": 8.53, "high": 8.53, "low": 7.86, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-10-23T14:28:59", "percent_change": -3.12316, "prev_day_close": 8.4850001335144}, {"option": "QQQ270319C00575000", "bid": 148.9, "bid_size": 30.0, "ask": 149.49, "ask_size": 30.0, "iv": 0.3153, "open_interest": 151.0, "volume": 11.0, "delta": 0.8851, "gamma": 0.0014, "vega": 0.8776, "theta": -0.0928, "rho": 1.9153, "theo": 149.3288, "change": 0.595, "open": 146.39, "high": 146.39, "low": 146.39, "tick": "down", "last_trade_price": 146.39, "last_trade_time": "2026-10-23T09:31:32", "percent_change": 0.408109, "prev_day_close": 145.794998168945}, {"option": "QQQ270319P00575000", "bid": 8.65, "bid_size": 230.0, "ask": 8.72, "ask_size": 289.0, "iv": 0.317, "open_interest": 2589.0, "volume": 13.0, "delta": -0.1167, "gamma": 0.0014, "vega": 0.889, "theta": -0.0949, "rho": -0.3263, "theo": 8.6754, "change": -0.245, "open": 8.28, "high": 8.84, "low": 8.25, "tick": "up", "last_trade_price": 8.71, "last_trade_time": "2026-10-23T14:28:59", "percent_change": -2.73591, "prev_day_close": 8.95500040054321}, {"option": "QQQ270319C00580000", "bid": 144.49, "bid_size": 30.0, "ask": 145.5, "ask_size": 30.0, "iv": 0.3144, "open_interest": 611.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0014, "vega": 0.9109, "theta": -0.0952, "rho": 1.9154, "theo": 144.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.42, "last_trade_time": "2026-10-16T12:48:50", "percent_change": 0.0, "prev_day_close": 141.38500213623}, {"option": "QQQ270319P00580000", "bid": 9.09, "bid_size": 251.0, "ask": 9.2, "ask_size": 363.0, "iv": 0.3132, "open_interest": 15449.0, "volume": 122.0, "delta": -0.1231, "gamma": 0.0015, "vega": 0.9207, "theta": -0.0975, "rho": -0.3432, "theo": 9.1498, "change": -0.265, "open": 9.51, "high": 9.65, "low": 8.74, "tick": "up", "last_trade_price": 9.19, "last_trade_time": "2026-10-23T14:29:35", "percent_change": -2.80275, "prev_day_close": 9.45500040054321}, {"option": "QQQ270319C00585000", "bid": 140.17, "bid_size": 30.0, "ask": 140.73, "ask_size": 30.0, "iv": 0.3093, "open_interest": 691.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0015, "vega": 0.9448, "theta": -0.0977, "rho": 1.9145, "theo": 140.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.97, "last_trade_time": "2026-10-13T11:47:59", "percent_change": 0.0, "prev_day_close": 136.98999786377}, {"option": "QQQ270319P00585000", "bid": 9.61, "bid_size": 30.0, "ask": 9.71, "ask_size": 272.0, "iv": 0.3096, "open_interest": 2334.0, "volume": 12.0, "delta": -0.1298, "gamma": 0.0015, "vega": 0.955, "theta": -0.1001, "rho": -0.3604, "theo": 9.6512, "change": -0.32, "open": 9.28, "high": 9.81, "low": 9.22, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-10-23T14:29:35", "percent_change": -3.20963, "prev_day_close": 9.96999979019165}, {"option": "QQQ270319C00590000", "bid": 135.78, "bid_size": 30.0, "ask": 136.29, "ask_size": 30.0, "iv": 0.3054, "open_interest": 1341.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0016, "vega": 0.9791, "theta": -0.1002, "rho": 1.9126, "theo": 136.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.61, "last_trade_time": "2026-10-22T13:32:00", "percent_change": 0.0, "prev_day_close": 132.615005493164}, {"option": "QQQ270319P00590000", "bid": 10.13, "bid_size": 232.0, "ask": 10.23, "ask_size": 239.0, "iv": 0.3059, "open_interest": 5344.0, "volume": 46.0, "delta": -0.1369, "gamma": 0.0016, "vega": 0.9908, "theta": -0.1027, "rho": -0.3795, "theo": 10.183, "change": -0.345, "open": 10.65, "high": 10.67, "low": 9.8, "tick": "down", "last_trade_price": 10.19, "last_trade_time": "2026-10-23T14:29:20", "percent_change": -3.2748, "prev_day_close": 10.5350003242493}, {"option": "QQQ270319C00595000", "bid": 131.43, "bid_size": 30.0, "ask": 131.93, "ask_size": 30.0, "iv": 0.3018, "open_interest": 2081.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0016, "vega": 1.014, "theta": -0.1027, "rho": 1.9099, "theo": 131.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.89, "last_trade_time": "2026-10-16T15:07:14", "percent_change": 0.0, "prev_day_close": 128.284996032715}, {"option": "QQQ270319P00595000", "bid": 10.7, "bid_size": 30.0, "ask": 10.79, "ask_size": 221.0, "iv": 0.3023, "open_interest": 1102.0, "volume": 51.0, "delta": -0.1444, "gamma": 0.0017, "vega": 1.0264, "theta": -0.1054, "rho": -0.3979, "theo": 10.7477, "change": -0.315, "open": 11.0, "high": 11.0, "low": 10.71, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-23T14:29:20", "percent_change": -2.83401, "prev_day_close": 11.1149997711182}, {"option": "QQQ270319C00600000", "bid": 127.12, "bid_size": 30.0, "ask": 127.91, "ask_size": 30.0, "iv": 0.2999, "open_interest": 1920.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0017, "vega": 1.0499, "theta": -0.1052, "rho": 1.9058, "theo": 127.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.39, "last_trade_time": "2026-10-22T15:39:44", "percent_change": 0.0, "prev_day_close": 124.369998931885}, {"option": "QQQ270319P00600000", "bid": 11.27, "bid_size": 155.0, "ask": 11.39, "ask_size": 214.0, "iv": 0.2986, "open_interest": 13813.0, "volume": 523.0, "delta": -0.1523, "gamma": 0.0018, "vega": 1.0639, "theta": -0.1081, "rho": -0.4186, "theo": 11.3476, "change": -0.37, "open": 11.74, "high": 12.1, "low": 10.82, "tick": "no_change", "last_trade_price": 11.38, "last_trade_time": "2026-10-23T14:31:45", "percent_change": -3.14894, "prev_day_close": 11.75}, {"option": "QQQ270319C00605000", "bid": 122.84, "bid_size": 30.0, "ask": 123.38, "ask_size": 30.0, "iv": 0.2953, "open_interest": 3138.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0018, "vega": 1.0868, "theta": -0.1077, "rho": 1.9002, "theo": 123.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.39, "last_trade_time": "2026-10-15T11:12:34", "percent_change": 0.0, "prev_day_close": 119.720001220703}, {"option": "QQQ270319P00605000", "bid": 11.92, "bid_size": 30.0, "ask": 12.03, "ask_size": 227.0, "iv": 0.2952, "open_interest": 5672.0, "volume": 72.0, "delta": -0.1607, "gamma": 0.0019, "vega": 1.1006, "theta": -0.1108, "rho": -0.4415, "theo": 11.9866, "change": -0.535, "open": 11.94, "high": 12.35, "low": 11.82, "tick": "no_change", "last_trade_price": 11.87, "last_trade_time": "2026-10-23T12:56:14", "percent_change": -4.31278, "prev_day_close": 12.4049997329712}, {"option": "QQQ270319C00610000", "bid": 118.59, "bid_size": 30.0, "ask": 119.05, "ask_size": 30.0, "iv": 0.2915, "open_interest": 1620.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.0019, "vega": 1.1244, "theta": -0.1102, "rho": 1.893, "theo": 118.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.4, "last_trade_time": "2026-10-21T11:55:38", "percent_change": 0.0, "prev_day_close": 115.494998931885}, {"option": "QQQ270319P00610000", "bid": 12.58, "bid_size": 130.0, "ask": 12.7, "ask_size": 296.0, "iv": 0.2917, "open_interest": 6606.0, "volume": 9.0, "delta": -0.1694, "gamma": 0.002, "vega": 1.1363, "theta": -0.1134, "rho": -0.4625, "theo": 12.6546, "change": -0.29, "open": 12.85, "high": 12.85, "low": 12.32, "tick": "up", "last_trade_price": 12.81, "last_trade_time": "2026-10-23T13:43:09", "percent_change": -2.21374, "prev_day_close": 13.0999999046326}, {"option": "QQQ270319C00615000", "bid": 114.37, "bid_size": 30.0, "ask": 114.87, "ask_size": 30.0, "iv": 0.2882, "open_interest": 225.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.002, "vega": 1.1619, "theta": -0.1126, "rho": 1.8846, "theo": 114.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.81, "last_trade_time": "2026-10-21T11:11:31", "percent_change": 0.0, "prev_day_close": 111.309997558594}, {"option": "QQQ270319P00615000", "bid": 13.29, "bid_size": 213.0, "ask": 13.42, "ask_size": 316.0, "iv": 0.2883, "open_interest": 5621.0, "volume": 3.0, "delta": -0.1785, "gamma": 0.002, "vega": 1.1767, "theta": -0.1161, "rho": -0.4852, "theo": 13.366, "change": -0.165, "open": 13.56, "high": 13.68, "low": 13.48, "tick": "up", "last_trade_price": 13.68, "last_trade_time": "2026-10-23T10:18:26", "percent_change": -1.19177, "prev_day_close": 13.8450002670288}, {"option": "QQQ270319C00620000", "bid": 110.2, "bid_size": 30.0, "ask": 110.7, "ask_size": 30.0, "iv": 0.2848, "open_interest": 339.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0021, "vega": 1.1995, "theta": -0.1151, "rho": 1.8752, "theo": 110.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.26, "last_trade_time": "2026-10-22T13:30:26", "percent_change": 0.0, "prev_day_close": 107.180000305176}, {"option": "QQQ270319P00620000", "bid": 14.06, "bid_size": 30.0, "ask": 14.17, "ask_size": 271.0, "iv": 0.285, "open_interest": 13533.0, "volume": 22.0, "delta": -0.1882, "gamma": 0.0021, "vega": 1.2143, "theta": -0.1188, "rho": -0.5089, "theo": 14.1229, "change": -0.275, "open": 14.39, "high": 14.39, "low": 14.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-10-23T13:35:03", "percent_change": -1.88034, "prev_day_close": 14.625}, {"option": "QQQ270319C00625000", "bid": 105.97, "bid_size": 30.0, "ask": 106.56, "ask_size": 30.0, "iv": 0.2811, "open_interest": 885.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0022, "vega": 1.2375, "theta": -0.1175, "rho": 1.8644, "theo": 106.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.35, "last_trade_time": "2026-10-22T09:56:07", "percent_change": 0.0, "prev_day_close": 103.084999084473}, {"option": "QQQ270319P00625000", "bid": 14.84, "bid_size": 123.0, "ask": 14.96, "ask_size": 14.0, "iv": 0.2816, "open_interest": 9848.0, "volume": 750.0, "delta": -0.1983, "gamma": 0.0022, "vega": 1.2524, "theta": -0.1214, "rho": -0.5341, "theo": 14.9165, "change": -0.535, "open": 15.56, "high": 15.56, "low": 14.24, "tick": "no_change", "last_trade_price": 14.92, "last_trade_time": "2026-10-23T13:47:48", "percent_change": -3.46167, "prev_day_close": 15.4550004005432}, {"option": "QQQ270319C00630000", "bid": 102.0, "bid_size": 30.0, "ask": 102.48, "ask_size": 30.0, "iv": 0.2783, "open_interest": 1748.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0023, "vega": 1.2761, "theta": -0.1198, "rho": 1.8517, "theo": 102.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.11, "last_trade_time": "2026-10-22T16:02:07", "percent_change": 0.0, "prev_day_close": 98.9949989318848}, {"option": "QQQ270319P00630000", "bid": 15.71, "bid_size": 30.0, "ask": 15.8, "ask_size": 129.0, "iv": 0.2784, "open_interest": 4843.0, "volume": 57.0, "delta": -0.209, "gamma": 0.0023, "vega": 1.2924, "theta": -0.124, "rho": -0.5629, "theo": 15.7727, "change": -0.62, "open": 16.4, "high": 16.41, "low": 15.25, "tick": "up", "last_trade_price": 15.71, "last_trade_time": "2026-10-23T13:06:23", "percent_change": -3.79669, "prev_day_close": 16.3299999237061}, {"option": "QQQ270319C00635000", "bid": 97.94, "bid_size": 55.0, "ask": 98.43, "ask_size": 25.0, "iv": 0.2749, "open_interest": 2516.0, "volume": 1.0, "delta": 0.7852, "gamma": 0.0024, "vega": 1.315, "theta": -0.1221, "rho": 1.837, "theo": 98.2215, "change": 4.495, "open": 99.48, "high": 99.48, "low": 99.48, "tick": "down", "last_trade_price": 99.48, "last_trade_time": "2026-10-23T11:25:35", "percent_change": 4.73233, "prev_day_close": 94.9850006103516}, {"option": "QQQ270319P00635000", "bid": 16.6, "bid_size": 30.0, "ask": 16.7, "ask_size": 123.0, "iv": 0.2751, "open_interest": 7561.0, "volume": 164.0, "delta": -0.2201, "gamma": 0.0024, "vega": 1.3287, "theta": -0.1265, "rho": -0.5868, "theo": 16.6631, "change": -0.56, "open": 17.16, "high": 17.49, "low": 16.02, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-10-23T14:03:06", "percent_change": -3.2445, "prev_day_close": 17.2600002288818}, {"option": "QQQ270319C00640000", "bid": 93.98, "bid_size": 30.0, "ask": 94.46, "ask_size": 30.0, "iv": 0.2719, "open_interest": 896.0, "volume": 0.0, "delta": 0.774, "gamma": 0.0025, "vega": 1.3533, "theta": -0.1243, "rho": 1.821, "theo": 94.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.81, "last_trade_time": "2026-10-22T12:10:36", "percent_change": 0.0, "prev_day_close": 91.2899971008301}, {"option": "QQQ270319P00640000", "bid": 17.53, "bid_size": 41.0, "ask": 17.66, "ask_size": 131.0, "iv": 0.2718, "open_interest": 11349.0, "volume": 818.0, "delta": -0.2318, "gamma": 0.0026, "vega": 1.3696, "theta": -0.129, "rho": -0.616, "theo": 17.6123, "change": -0.6, "open": 18.43, "high": 18.53, "low": 16.89, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-10-23T14:14:38", "percent_change": -3.28767, "prev_day_close": 18.25}, {"option": "QQQ270319C00645000", "bid": 89.95, "bid_size": 30.0, "ask": 90.53, "ask_size": 30.0, "iv": 0.2684, "open_interest": 1159.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0026, "vega": 1.3909, "theta": -0.1264, "rho": 1.8038, "theo": 90.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.22, "last_trade_time": "2026-10-16T15:20:25", "percent_change": 0.0, "prev_day_close": 87.125}, {"option": "QQQ270319P00645000", "bid": 18.51, "bid_size": 155.0, "ask": 18.68, "ask_size": 175.0, "iv": 0.2686, "open_interest": 2060.0, "volume": 134.0, "delta": -0.2441, "gamma": 0.0027, "vega": 1.4069, "theta": -0.1314, "rho": -0.6431, "theo": 18.6206, "change": -0.39, "open": 19.15, "high": 19.15, "low": 18.66, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-23T10:16:48", "percent_change": -2.02177, "prev_day_close": 19.289999961853}, {"option": "QQQ270319C00650000", "bid": 86.07, "bid_size": 30.0, "ask": 86.65, "ask_size": 30.0, "iv": 0.2652, "open_interest": 1776.0, "volume": 0.0, "delta": 0.75, "gamma": 0.0027, "vega": 1.4282, "theta": -0.1284, "rho": 1.7849, "theo": 86.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.65, "last_trade_time": "2026-10-22T15:46:41", "percent_change": 0.0, "prev_day_close": 83.564998626709}, {"option": "QQQ270319P00650000", "bid": 19.62, "bid_size": 30.0, "ask": 19.73, "ask_size": 143.0, "iv": 0.2656, "open_interest": 23191.0, "volume": 463.0, "delta": -0.2571, "gamma": 0.0028, "vega": 1.4449, "theta": -0.1338, "rho": -0.6751, "theo": 19.6958, "change": -0.675, "open": 20.04, "high": 20.69, "low": 19.1, "tick": "up", "last_trade_price": 19.72, "last_trade_time": "2026-10-23T14:30:50", "percent_change": -3.30963, "prev_day_close": 20.3949995040894}, {"option": "QQQ270319C00655000", "bid": 82.26, "bid_size": 57.0, "ask": 82.83, "ask_size": 30.0, "iv": 0.2622, "open_interest": 1550.0, "volume": 1.0, "delta": 0.7372, "gamma": 0.0028, "vega": 1.4655, "theta": -0.1304, "rho": 1.7637, "theo": 82.6047, "change": 0.33, "open": 79.82, "high": 79.82, "low": 79.82, "tick": "down", "last_trade_price": 79.82, "last_trade_time": "2026-10-23T09:39:51", "percent_change": 0.415144, "prev_day_close": 79.4900016784668}, {"option": "QQQ270319P00655000", "bid": 20.73, "bid_size": 68.0, "ask": 20.87, "ask_size": 163.0, "iv": 0.2626, "open_interest": 5968.0, "volume": 1831.0, "delta": -0.2706, "gamma": 0.0029, "vega": 1.4813, "theta": -0.136, "rho": -0.7059, "theo": 20.8251, "change": -0.83, "open": 21.75, "high": 21.75, "low": 20.37, "tick": "up", "last_trade_price": 20.73, "last_trade_time": "2026-10-23T13:58:13", "percent_change": -3.84972, "prev_day_close": 21.5599994659424}, {"option": "QQQ270319C00660000", "bid": 78.5, "bid_size": 30.0, "ask": 79.07, "ask_size": 25.0, "iv": 0.2591, "open_interest": 2033.0, "volume": 1.0, "delta": 0.7239, "gamma": 0.0029, "vega": 1.5019, "theta": -0.1321, "rho": 1.7404, "theo": 78.8469, "change": 3.39, "open": 79.34, "high": 79.34, "low": 79.34, "tick": "up", "last_trade_price": 79.34, "last_trade_time": "2026-10-23T12:21:09", "percent_change": 4.46347, "prev_day_close": 75.9499969482422}, {"option": "QQQ270319P00660000", "bid": 21.93, "bid_size": 30.0, "ask": 22.06, "ask_size": 15.0, "iv": 0.2594, "open_interest": 18352.0, "volume": 141.0, "delta": -0.2847, "gamma": 0.003, "vega": 1.5164, "theta": -0.1381, "rho": -0.7356, "theo": 22.0265, "change": -0.72, "open": 22.96, "high": 23.02, "low": 21.45, "tick": "no_change", "last_trade_price": 22.08, "last_trade_time": "2026-10-23T14:23:27", "percent_change": -3.15789, "prev_day_close": 22.7999992370605}, {"option": "QQQ270319C00665000", "bid": 74.92, "bid_size": 53.0, "ask": 75.37, "ask_size": 30.0, "iv": 0.2565, "open_interest": 1836.0, "volume": 2.0, "delta": 0.71, "gamma": 0.003, "vega": 1.5369, "theta": -0.1338, "rho": 1.7158, "theo": 75.1539, "change": 2.435, "open": 74.6, "high": 74.75, "low": 74.6, "tick": "up", "last_trade_price": 74.75, "last_trade_time": "2026-10-23T13:36:33", "percent_change": 3.36721, "prev_day_close": 72.3150024414062}, {"option": "QQQ270319P00665000", "bid": 23.15, "bid_size": 61.0, "ask": 23.32, "ask_size": 130.0, "iv": 0.2563, "open_interest": 8177.0, "volume": 32.0, "delta": -0.2991, "gamma": 0.0031, "vega": 1.5515, "theta": -0.14, "rho": -0.7672, "theo": 23.2672, "change": -0.945, "open": 23.49, "high": 23.69, "low": 22.55, "tick": "down", "last_trade_price": 23.16, "last_trade_time": "2026-10-23T13:01:21", "percent_change": -3.92035, "prev_day_close": 24.1050004959106}, {"option": "QQQ270319C00670000", "bid": 71.19, "bid_size": 30.0, "ask": 71.76, "ask_size": 30.0, "iv": 0.2532, "open_interest": 5247.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.0031, "vega": 1.5703, "theta": -0.1352, "rho": 1.6899, "theo": 71.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.14, "last_trade_time": "2026-10-22T14:08:31", "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "QQQ270319P00670000", "bid": 24.49, "bid_size": 112.0, "ask": 24.66, "ask_size": 173.0, "iv": 0.2534, "open_interest": 204442.0, "volume": 51.0, "delta": -0.3143, "gamma": 0.0032, "vega": 1.5837, "theta": -0.1419, "rho": -0.8, "theo": 24.6005, "change": -0.525, "open": 25.6, "high": 25.6, "low": 23.75, "tick": "up", "last_trade_price": 24.96, "last_trade_time": "2026-10-23T13:35:03", "percent_change": -2.06003, "prev_day_close": 25.4849996566772}, {"option": "QQQ270319C00675000", "bid": 67.68, "bid_size": 30.0, "ask": 68.15, "ask_size": 29.0, "iv": 0.2503, "open_interest": 1589.0, "volume": 4.0, "delta": 0.6807, "gamma": 0.0032, "vega": 1.6026, "theta": -0.1365, "rho": 1.6617, "theo": 67.9719, "change": 4.045, "open": 69.34, "high": 69.34, "low": 69.34, "tick": "up", "last_trade_price": 69.34, "last_trade_time": "2026-10-23T10:59:57", "percent_change": 6.19496, "prev_day_close": 65.2950019836426}, {"option": "QQQ270319P00675000", "bid": 25.91, "bid_size": 65.0, "ask": 26.05, "ask_size": 131.0, "iv": 0.2506, "open_interest": 11874.0, "volume": 1055.0, "delta": -0.3304, "gamma": 0.0033, "vega": 1.6168, "theta": -0.1436, "rho": -0.8368, "theo": 26.0226, "change": -0.69, "open": 26.9, "high": 26.9, "low": 25.08, "tick": "no_change", "last_trade_price": 26.25, "last_trade_time": "2026-10-23T13:52:55", "percent_change": -2.56125, "prev_day_close": 26.9400005340576}, {"option": "QQQ270319C00680000", "bid": 64.19, "bid_size": 30.0, "ask": 64.91, "ask_size": 30.0, "iv": 0.2481, "open_interest": 1470.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0033, "vega": 1.6335, "theta": -0.1376, "rho": 1.631, "theo": 64.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.46, "last_trade_time": "2026-10-22T09:30:14", "percent_change": 0.0, "prev_day_close": 61.9400005340576}, {"option": "QQQ270319P00680000", "bid": 27.39, "bid_size": 153.0, "ask": 27.55, "ask_size": 159.0, "iv": 0.2478, "open_interest": 20391.0, "volume": 594.0, "delta": -0.3469, "gamma": 0.0034, "vega": 1.6442, "theta": -0.145, "rho": -0.868, "theo": 27.511, "change": -0.99, "open": 28.61, "high": 28.77, "low": 26.36, "tick": "up", "last_trade_price": 27.48, "last_trade_time": "2026-10-23T14:01:02", "percent_change": -3.47735, "prev_day_close": 28.4700002670288}, {"option": "QQQ270319C00685000", "bid": 60.79, "bid_size": 30.0, "ask": 61.49, "ask_size": 30.0, "iv": 0.2452, "open_interest": 1210.0, "volume": 0.0, "delta": 0.6491, "gamma": 0.0034, "vega": 1.6621, "theta": -0.1385, "rho": 1.5987, "theo": 61.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.8, "last_trade_time": "2026-10-22T13:34:13", "percent_change": 0.0, "prev_day_close": 58.7449989318848}, {"option": "QQQ270319P00685000", "bid": 28.96, "bid_size": 94.0, "ask": 29.12, "ask_size": 104.0, "iv": 0.2448, "open_interest": 8911.0, "volume": 36.0, "delta": -0.3638, "gamma": 0.0036, "vega": 1.6719, "theta": -0.1463, "rho": -0.9013, "theo": 29.0676, "change": -0.645, "open": 29.78, "high": 29.78, "low": 27.8, "tick": "up", "last_trade_price": 29.46, "last_trade_time": "2026-10-23T13:34:26", "percent_change": -2.1425, "prev_day_close": 30.1049995422363}, {"option": "QQQ270319C00690000", "bid": 57.42, "bid_size": 22.0, "ask": 58.13, "ask_size": 30.0, "iv": 0.2422, "open_interest": 845.0, "volume": 2.0, "delta": 0.6325, "gamma": 0.0035, "vega": 1.6881, "theta": -0.1391, "rho": 1.5653, "theo": 57.7635, "change": 0.995, "open": 56.49, "high": 56.49, "low": 56.49, "tick": "no_change", "last_trade_price": 56.49, "last_trade_time": "2026-10-23T10:17:29", "percent_change": 1.79295, "prev_day_close": 55.4950008392334}, {"option": "QQQ270319P00690000", "bid": 30.63, "bid_size": 140.0, "ask": 30.8, "ask_size": 151.0, "iv": 0.242, "open_interest": 13454.0, "volume": 203.0, "delta": -0.3816, "gamma": 0.0037, "vega": 1.6954, "theta": -0.1474, "rho": -0.9348, "theo": 30.7267, "change": -0.995, "open": 31.63, "high": 31.63, "low": 29.38, "tick": "down", "last_trade_price": 30.82, "last_trade_time": "2026-10-23T14:11:13", "percent_change": -3.12746, "prev_day_close": 31.8150005340576}, {"option": "QQQ270319C00695000", "bid": 54.23, "bid_size": 30.0, "ask": 54.75, "ask_size": 30.0, "iv": 0.2392, "open_interest": 988.0, "volume": 1.0, "delta": 0.6154, "gamma": 0.0036, "vega": 1.7117, "theta": -0.1396, "rho": 1.53, "theo": 54.5236, "change": 1.795, "open": 54.14, "high": 54.14, "low": 54.14, "tick": "down", "last_trade_price": 54.14, "last_trade_time": "2026-10-23T13:39:09", "percent_change": 3.42917, "prev_day_close": 52.3449993133545}, {"option": "QQQ270319P00695000", "bid": 32.39, "bid_size": 57.0, "ask": 32.54, "ask_size": 112.0, "iv": 0.2393, "open_interest": 9309.0, "volume": 9.0, "delta": -0.4, "gamma": 0.0038, "vega": 1.7173, "theta": -0.1483, "rho": -0.972, "theo": 32.4748, "change": -1.005, "open": 32.6, "high": 32.93, "low": 31.66, "tick": "down", "last_trade_price": 32.64, "last_trade_time": "2026-10-23T14:25:50", "percent_change": -2.98707, "prev_day_close": 33.6450004577637}, {"option": "QQQ270319C00700000", "bid": 51.19, "bid_size": 52.0, "ask": 51.54, "ask_size": 52.0, "iv": 0.2366, "open_interest": 3596.0, "volume": 325.0, "delta": 0.5978, "gamma": 0.0036, "vega": 1.7328, "theta": -0.1397, "rho": 1.4919, "theo": 51.3715, "change": 1.865, "open": 49.1, "high": 52.68, "low": 48.71, "tick": "up", "last_trade_price": 51.11, "last_trade_time": "2026-10-23T14:31:18", "percent_change": 3.78718, "prev_day_close": 49.2450008392334}, {"option": "QQQ270319P00700000", "bid": 34.23, "bid_size": 30.0, "ask": 34.37, "ask_size": 95.0, "iv": 0.2365, "open_interest": 18080.0, "volume": 1574.0, "delta": -0.4191, "gamma": 0.0039, "vega": 1.734, "theta": -0.1489, "rho": -1.0038, "theo": 34.3379, "change": -1.195, "open": 35.04, "high": 36.01, "low": 32.88, "tick": "down", "last_trade_price": 34.33, "last_trade_time": "2026-10-23T14:30:07", "percent_change": -3.36383, "prev_day_close": 35.5249996185303}, {"option": "QQQ270319C00705000", "bid": 48.15, "bid_size": 55.0, "ask": 48.41, "ask_size": 28.0, "iv": 0.2339, "open_interest": 1323.0, "volume": 33.0, "delta": 0.5798, "gamma": 0.0037, "vega": 1.7507, "theta": -0.1396, "rho": 1.4523, "theo": 48.3115, "change": 2.675, "open": 46.51, "high": 49.55, "low": 45.88, "tick": "up", "last_trade_price": 48.89, "last_trade_time": "2026-10-23T14:00:30", "percent_change": 5.78816, "prev_day_close": 46.2150001525879}, {"option": "QQQ270319P00705000", "bid": 36.18, "bid_size": 4.0, "ask": 36.34, "ask_size": 95.0, "iv": 0.234, "open_interest": 4946.0, "volume": 197.0, "delta": -0.4385, "gamma": 0.004, "vega": 1.7478, "theta": -0.1493, "rho": -1.0351, "theo": 36.264, "change": -1.1, "open": 37.96, "high": 38.36, "low": 34.84, "tick": "no_change", "last_trade_price": 36.42, "last_trade_time": "2026-10-23T14:11:53", "percent_change": -2.93177, "prev_day_close": 37.5200004577637}, {"option": "QQQ270319C00710000", "bid": 45.18, "bid_size": 150.0, "ask": 45.46, "ask_size": 103.0, "iv": 0.2313, "open_interest": 3200.0, "volume": 26.0, "delta": 0.5612, "gamma": 0.0038, "vega": 1.7651, "theta": -0.1393, "rho": 1.412, "theo": 45.3456, "change": 1.585, "open": 44.19, "high": 46.22, "low": 44.06, "tick": "down", "last_trade_price": 44.88, "last_trade_time": "2026-10-23T13:33:31", "percent_change": 3.66093, "prev_day_close": 43.2950000762939}, {"option": "QQQ270319P00710000", "bid": 38.23, "bid_size": 116.0, "ask": 38.4, "ask_size": 115.0, "iv": 0.2314, "open_interest": 2984.0, "volume": 152.0, "delta": -0.4589, "gamma": 0.0041, "vega": 1.7575, "theta": -0.1495, "rho": -1.0668, "theo": 38.3334, "change": -1.15, "open": 40.0, "high": 40.5, "low": 37.14, "tick": "no_change", "last_trade_price": 38.54, "last_trade_time": "2026-10-23T13:09:26", "percent_change": -2.89746, "prev_day_close": 39.6900005340576}, {"option": "QQQ270319C00715000", "bid": 42.32, "bid_size": 146.0, "ask": 42.53, "ask_size": 24.0, "iv": 0.2286, "open_interest": 17699.0, "volume": 59.0, "delta": 0.5423, "gamma": 0.0038, "vega": 1.776, "theta": -0.1386, "rho": 1.3699, "theo": 42.4765, "change": 1.94, "open": 40.9, "high": 44.0, "low": 40.85, "tick": "down", "last_trade_price": 42.43, "last_trade_time": "2026-10-23T14:03:33", "percent_change": 4.79131, "prev_day_close": 40.4899997711182}, {"option": "QQQ270319P00715000", "bid": 40.36, "bid_size": 21.0, "ask": 40.56, "ask_size": 105.0, "iv": 0.229, "open_interest": 3182.0, "volume": 30.0, "delta": -0.4797, "gamma": 0.0042, "vega": 1.7628, "theta": -0.1493, "rho": -1.1018, "theo": 40.5078, "change": -0.845, "open": 41.03, "high": 41.08, "low": 39.5, "tick": "down", "last_trade_price": 41.02, "last_trade_time": "2026-10-23T13:34:19", "percent_change": -2.01839, "prev_day_close": 41.8649997711182}, {"option": "QQQ270319C00720000", "bid": 39.55, "bid_size": 163.0, "ask": 39.81, "ask_size": 125.0, "iv": 0.2263, "open_interest": 5484.0, "volume": 237.0, "delta": 0.523, "gamma": 0.0039, "vega": 1.783, "theta": -0.1377, "rho": 1.3253, "theo": 39.7088, "change": 1.64, "open": 37.54, "high": 40.75, "low": 37.54, "tick": "down", "last_trade_price": 39.49, "last_trade_time": "2026-10-23T14:31:04", "percent_change": 4.33289, "prev_day_close": 37.8500003814697}, {"option": "QQQ270319P00720000", "bid": 42.6, "bid_size": 30.0, "ask": 42.89, "ask_size": 106.0, "iv": 0.2268, "open_interest": 11210.0, "volume": 87.0, "delta": -0.5004, "gamma": 0.0042, "vega": 1.7622, "theta": -0.1489, "rho": -1.1195, "theo": 42.7302, "change": -2.475, "open": 43.95, "high": 43.95, "low": 41.46, "tick": "up", "last_trade_price": 41.72, "last_trade_time": "2026-10-23T11:14:03", "percent_change": -5.60018, "prev_day_close": 44.1949996948242}, {"option": "QQQ270319C00725000", "bid": 36.89, "bid_size": 152.0, "ask": 37.12, "ask_size": 150.0, "iv": 0.2239, "open_interest": 2710.0, "volume": 90.0, "delta": 0.5034, "gamma": 0.004, "vega": 1.786, "theta": -0.1364, "rho": 1.2798, "theo": 37.0459, "change": 1.71, "open": 36.29, "high": 37.91, "low": 36.29, "tick": "down", "last_trade_price": 36.94, "last_trade_time": "2026-10-23T14:03:29", "percent_change": 4.85381, "prev_day_close": 35.230001449585}, {"option": "QQQ270319P00725000", "bid": 45.02, "bid_size": 50.0, "ask": 45.28, "ask_size": 50.0, "iv": 0.2244, "open_interest": 4968.0, "volume": 23.0, "delta": -0.5224, "gamma": 0.0043, "vega": 1.757, "theta": -0.1483, "rho": -1.1464, "theo": 45.1401, "change": -2.55, "open": 46.35, "high": 47.35, "low": 44.12, "tick": "down", "last_trade_price": 44.12, "last_trade_time": "2026-10-23T11:13:50", "percent_change": -5.4639, "prev_day_close": 46.6700000762939}, {"option": "QQQ270319C00730000", "bid": 34.34, "bid_size": 129.0, "ask": 34.58, "ask_size": 105.0, "iv": 0.2216, "open_interest": 13364.0, "volume": 66.0, "delta": 0.4835, "gamma": 0.004, "vega": 1.7849, "theta": -0.1349, "rho": 1.2341, "theo": 34.489, "change": 1.7, "open": 32.5, "high": 35.3, "low": 32.5, "tick": "up", "last_trade_price": 34.45, "last_trade_time": "2026-10-23T14:03:33", "percent_change": 5.19084, "prev_day_close": 32.75}, {"option": "QQQ270319P00730000", "bid": 47.53, "bid_size": 58.0, "ask": 47.79, "ask_size": 58.0, "iv": 0.222, "open_interest": 8407.0, "volume": 119.0, "delta": -0.5442, "gamma": 0.0044, "vega": 1.7496, "theta": -0.1474, "rho": -1.1766, "theo": 47.6119, "change": -1.015, "open": 48.61, "high": 48.97, "low": 46.25, "tick": "up", "last_trade_price": 48.23, "last_trade_time": "2026-10-23T13:34:17", "percent_change": -2.06112, "prev_day_close": 49.2449989318848}, {"option": "QQQ270319C00735000", "bid": 32.01, "bid_size": 6.0, "ask": 32.13, "ask_size": 163.0, "iv": 0.2198, "open_interest": 4588.0, "volume": 142.0, "delta": 0.4634, "gamma": 0.004, "vega": 1.7793, "theta": -0.1331, "rho": 1.1866, "theo": 32.0404, "change": 1.59, "open": 30.16, "high": 32.75, "low": 30.16, "tick": "up", "last_trade_price": 31.96, "last_trade_time": "2026-10-23T14:03:29", "percent_change": 5.23543, "prev_day_close": 30.3699998855591}, {"option": "QQQ270319P00735000", "bid": 50.15, "bid_size": 52.0, "ask": 50.43, "ask_size": 52.0, "iv": 0.2199, "open_interest": 5075.0, "volume": 87.0, "delta": -0.5666, "gamma": 0.0044, "vega": 1.7335, "theta": -0.1462, "rho": -1.1926, "theo": 50.233, "change": -1.04, "open": 51.79, "high": 52.76, "low": 49.1, "tick": "up", "last_trade_price": 50.89, "last_trade_time": "2026-10-23T13:34:17", "percent_change": -2.0027, "prev_day_close": 51.9300003051758}, {"option": "QQQ270319C00740000", "bid": 29.56, "bid_size": 180.0, "ask": 29.75, "ask_size": 24.0, "iv": 0.2171, "open_interest": 4492.0, "volume": 76.0, "delta": 0.4432, "gamma": 0.004, "vega": 1.769, "theta": -0.131, "rho": 1.1375, "theo": 29.7037, "change": 1.23, "open": 26.84, "high": 30.3, "low": 26.84, "tick": "down", "last_trade_price": 29.33, "last_trade_time": "2026-10-23T13:34:27", "percent_change": 4.37722, "prev_day_close": 28.1000003814697}, {"option": "QQQ270319P00740000", "bid": 52.91, "bid_size": 30.0, "ask": 53.18, "ask_size": 43.0, "iv": 0.2178, "open_interest": 11106.0, "volume": 41.0, "delta": -0.5894, "gamma": 0.0045, "vega": 1.7091, "theta": -0.1449, "rho": -1.2084, "theo": 52.9815, "change": -1.245, "open": 54.99, "high": 54.99, "low": 51.87, "tick": "down", "last_trade_price": 53.36, "last_trade_time": "2026-10-23T13:52:36", "percent_change": -2.28001, "prev_day_close": 54.6049995422363}, {"option": "QQQ270319C00745000", "bid": 27.33, "bid_size": 186.0, "ask": 27.51, "ask_size": 24.0, "iv": 0.215, "open_interest": 3450.0, "volume": 19.0, "delta": 0.4229, "gamma": 0.004, "vega": 1.7544, "theta": -0.1286, "rho": 1.0889, "theo": 27.4802, "change": 1.495, "open": 27.17, "high": 28.13, "low": 27.0, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-10-23T14:17:59", "percent_change": 5.75997, "prev_day_close": 25.9550008773804}, {"option": "QQQ270319P00745000", "bid": 55.78, "bid_size": 30.0, "ask": 56.47, "ask_size": 30.0, "iv": 0.2169, "open_interest": 5076.0, "volume": 0.0, "delta": -0.6124, "gamma": 0.0045, "vega": 1.6835, "theta": -0.1432, "rho": -1.2348, "theo": 55.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.93, "last_trade_time": "2026-10-22T12:14:49", "percent_change": 0.0, "prev_day_close": 57.5249996185303}, {"option": "QQQ270319C00750000", "bid": 25.22, "bid_size": 210.0, "ask": 25.44, "ask_size": 133.0, "iv": 0.2131, "open_interest": 8037.0, "volume": 437.0, "delta": 0.4026, "gamma": 0.004, "vega": 1.7355, "theta": -0.1259, "rho": 1.0401, "theo": 25.3693, "change": 1.245, "open": 24.02, "high": 27.01, "low": 23.6, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-10-23T14:30:29", "percent_change": 5.19725, "prev_day_close": 23.9549999237061}, {"option": "QQQ270319P00750000", "bid": 58.75, "bid_size": 30.0, "ask": 59.52, "ask_size": 46.0, "iv": 0.215, "open_interest": 11654.0, "volume": 3.0, "delta": -0.6355, "gamma": 0.0045, "vega": 1.6487, "theta": -0.1413, "rho": -1.2389, "theo": 58.858, "change": -0.65, "open": 60.5, "high": 60.5, "low": 60.06, "tick": "down", "last_trade_price": 60.06, "last_trade_time": "2026-10-23T10:23:55", "percent_change": -1.07066, "prev_day_close": 60.7099990844726}, {"option": "QQQ270319C00755000", "bid": 23.22, "bid_size": 230.0, "ask": 23.41, "ask_size": 65.0, "iv": 0.2111, "open_interest": 4725.0, "volume": 22.0, "delta": 0.3824, "gamma": 0.004, "vega": 1.7116, "theta": -0.123, "rho": 0.9899, "theo": 23.3726, "change": 1.055, "open": 23.09, "high": 23.92, "low": 23.0, "tick": "no_change", "last_trade_price": 23.05, "last_trade_time": "2026-10-23T13:34:22", "percent_change": 4.79655, "prev_day_close": 21.9949998855591}, {"option": "QQQ270319P00755000", "bid": 61.94, "bid_size": 8.0, "ask": 62.7, "ask_size": 30.0, "iv": 0.2135, "open_interest": 1553.0, "volume": 2.0, "delta": -0.6589, "gamma": 0.0046, "vega": 1.6029, "theta": -0.1394, "rho": -1.225, "theo": 61.9961, "change": -0.93, "open": 62.77, "high": 62.77, "low": 62.77, "tick": "up", "last_trade_price": 62.77, "last_trade_time": "2026-10-23T13:26:22", "percent_change": -1.45997, "prev_day_close": 63.7000007629394}, {"option": "QQQ270319C00760000", "bid": 21.35, "bid_size": 152.0, "ask": 21.52, "ask_size": 29.0, "iv": 0.2093, "open_interest": 8379.0, "volume": 27.0, "delta": 0.3623, "gamma": 0.004, "vega": 1.6832, "theta": -0.1198, "rho": 0.9401, "theo": 21.4911, "change": 1.12, "open": 20.78, "high": 22.12, "low": 20.78, "tick": "up", "last_trade_price": 21.34, "last_trade_time": "2026-10-23T14:32:13", "percent_change": 5.53907, "prev_day_close": 20.2200002670288}, {"option": "QQQ270319P00760000", "bid": 65.17, "bid_size": 30.0, "ask": 65.99, "ask_size": 61.0, "iv": 0.2117, "open_interest": 2827.0, "volume": 24.0, "delta": -0.6824, "gamma": 0.0046, "vega": 1.555, "theta": -0.1373, "rho": -1.2361, "theo": 65.2675, "change": 1.58, "open": 68.89, "high": 68.89, "low": 68.89, "tick": "no_change", "last_trade_price": 68.89, "last_trade_time": "2026-10-23T09:37:22", "percent_change": 2.34735, "prev_day_close": 67.310001373291}, {"option": "QQQ270319C00765000", "bid": 19.59, "bid_size": 173.0, "ask": 19.75, "ask_size": 142.0, "iv": 0.2077, "open_interest": 3044.0, "volume": 22.0, "delta": 0.3426, "gamma": 0.0039, "vega": 1.6514, "theta": -0.1164, "rho": 0.8915, "theo": 19.7224, "change": 0.99, "open": 19.41, "high": 20.36, "low": 19.41, "tick": "down", "last_trade_price": 19.49, "last_trade_time": "2026-10-23T13:25:39", "percent_change": 5.35135, "prev_day_close": 18.5}, {"option": "QQQ270319P00765000", "bid": 68.58, "bid_size": 30.0, "ask": 69.45, "ask_size": 30.0, "iv": 0.2104, "open_interest": 794.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.0046, "vega": 1.5063, "theta": -0.135, "rho": -1.2231, "theo": 68.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.7, "last_trade_time": "2026-10-22T11:49:59", "percent_change": 0.0, "prev_day_close": 70.6049995422363}, {"option": "QQQ270319C00770000", "bid": 17.94, "bid_size": 156.0, "ask": 18.12, "ask_size": 135.0, "iv": 0.2062, "open_interest": 7353.0, "volume": 18.0, "delta": 0.3231, "gamma": 0.0039, "vega": 1.6152, "theta": -0.1128, "rho": 0.8426, "theo": 18.0648, "change": 1.245, "open": 17.49, "high": 18.5, "low": 17.49, "tick": "up", "last_trade_price": 18.17, "last_trade_time": "2026-10-23T13:06:56", "percent_change": 7.35598, "prev_day_close": 16.9250001907349}, {"option": "QQQ270319P00770000", "bid": 72.12, "bid_size": 30.0, "ask": 72.92, "ask_size": 30.0, "iv": 0.2088, "open_interest": 1797.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.0046, "vega": 1.4367, "theta": -0.1327, "rho": -1.1835, "theo": 72.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.26, "last_trade_time": "2026-10-22T10:43:01", "percent_change": 0.0, "prev_day_close": 74.245002746582}, {"option": "QQQ270319C00775000", "bid": 16.4, "bid_size": 185.0, "ask": 16.54, "ask_size": 77.0, "iv": 0.2046, "open_interest": 10233.0, "volume": 10.0, "delta": 0.3041, "gamma": 0.0038, "vega": 1.5748, "theta": -0.1091, "rho": 0.794, "theo": 16.5181, "change": 1.06, "open": 16.31, "high": 16.92, "low": 16.31, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-23T13:00:36", "percent_change": 6.86528, "prev_day_close": 15.4400000572205}, {"option": "QQQ270319P00775000", "bid": 75.87, "bid_size": 30.0, "ask": 76.66, "ask_size": 30.0, "iv": 0.2079, "open_interest": 755.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0046, "vega": 1.368, "theta": -0.1302, "rho": -1.1709, "theo": 75.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.46, "last_trade_time": "2026-10-22T14:02:08", "percent_change": 0.0, "prev_day_close": 78.2800025939941}, {"option": "QQQ270319C00780000", "bid": 14.95, "bid_size": 239.0, "ask": 15.1, "ask_size": 30.0, "iv": 0.2032, "open_interest": 3610.0, "volume": 1076.0, "delta": 0.2855, "gamma": 0.0037, "vega": 1.5317, "theta": -0.1052, "rho": 0.7474, "theo": 15.0787, "change": 0.945, "open": 14.3, "high": 15.56, "low": 14.03, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-10-23T14:07:01", "percent_change": 6.71403, "prev_day_close": 14.0750002861023}, {"option": "QQQ270319P00780000", "bid": 79.67, "bid_size": 30.0, "ask": 80.53, "ask_size": 30.0, "iv": 0.2071, "open_interest": 489.0, "volume": 0.0, "delta": -0.7753, "gamma": 0.0045, "vega": 1.3055, "theta": -0.1278, "rho": -1.1274, "theo": 79.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.31, "last_trade_time": "2026-10-22T14:02:08", "percent_change": 0.0, "prev_day_close": 82.2350006103516}, {"option": "QQQ270319C00785000", "bid": 13.62, "bid_size": 238.0, "ask": 13.76, "ask_size": 30.0, "iv": 0.2019, "open_interest": 1549.0, "volume": 13.0, "delta": 0.2675, "gamma": 0.0036, "vega": 1.486, "theta": -0.1012, "rho": 0.7018, "theo": 13.7423, "change": 1.015, "open": 13.4, "high": 13.83, "low": 13.4, "tick": "no_change", "last_trade_price": 13.83, "last_trade_time": "2026-10-23T11:18:24", "percent_change": 7.92041, "prev_day_close": 12.8150000572205}, {"option": "QQQ270319P00785000", "bid": 83.62, "bid_size": 30.0, "ask": 84.48, "ask_size": 30.0, "iv": 0.2064, "open_interest": 507.0, "volume": 0.0, "delta": -0.7983, "gamma": 0.0045, "vega": 1.2115, "theta": -0.1258, "rho": -1.0522, "theo": 83.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.13, "last_trade_time": "2026-10-22T09:45:33", "percent_change": 0.0, "prev_day_close": 85.9750022888184}, {"option": "QQQ270319C00790000", "bid": 12.4, "bid_size": 238.0, "ask": 12.53, "ask_size": 124.0, "iv": 0.2008, "open_interest": 6950.0, "volume": 31.0, "delta": 0.2501, "gamma": 0.0035, "vega": 1.4368, "theta": -0.0971, "rho": 0.6567, "theo": 12.5064, "change": 1.09, "open": 12.12, "high": 12.75, "low": 12.06, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-10-23T11:33:30", "percent_change": 9.3482, "prev_day_close": 11.6599998474121}, {"option": "QQQ270319P00790000", "bid": 87.59, "bid_size": 30.0, "ask": 88.62, "ask_size": 30.0, "iv": 0.2055, "open_interest": 68.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0045, "vega": 1.1192, "theta": -0.1243, "rho": -1.0187, "theo": 87.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.92, "last_trade_time": "2026-10-16T09:30:13", "percent_change": 0.0, "prev_day_close": 90.125}, {"option": "QQQ270319C00795000", "bid": 11.27, "bid_size": 242.0, "ask": 11.42, "ask_size": 200.0, "iv": 0.1999, "open_interest": 3802.0, "volume": 54.0, "delta": 0.2334, "gamma": 0.0034, "vega": 1.3856, "theta": -0.093, "rho": 0.6137, "theo": 11.3671, "change": 0.685, "open": 11.22, "high": 11.69, "low": 11.16, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-10-23T13:45:23", "percent_change": 6.47142, "prev_day_close": 10.585000038147}, {"option": "QQQ270319P00795000", "bid": 91.8, "bid_size": 30.0, "ask": 92.81, "ask_size": 30.0, "iv": 0.2052, "open_interest": 149.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0045, "vega": 1.0427, "theta": -0.1222, "rho": -0.9286, "theo": 91.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.8, "last_trade_time": "2026-10-22T11:16:06", "percent_change": 0.0, "prev_day_close": 94.3950004577637}, {"option": "QQQ270319C00800000", "bid": 10.24, "bid_size": 197.0, "ask": 10.35, "ask_size": 65.0, "iv": 0.1989, "open_interest": 12353.0, "volume": 1101.0, "delta": 0.2174, "gamma": 0.0033, "vega": 1.3338, "theta": -0.0888, "rho": 0.5728, "theo": 10.3185, "change": 0.645, "open": 9.45, "high": 10.68, "low": 9.45, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-10-23T14:28:21", "percent_change": 6.71525, "prev_day_close": 9.60500001907349}, {"option": "QQQ270319P00800000", "bid": 96.08, "bid_size": 52.0, "ask": 96.75, "ask_size": 52.0, "iv": 0.2031, "open_interest": 982.0, "volume": 265.0, "delta": -0.8659, "gamma": 0.0045, "vega": 0.9284, "theta": -0.1211, "rho": -0.8052, "theo": 96.0654, "change": -1.735, "open": 99.76, "high": 100.59, "low": 94.23, "tick": "up", "last_trade_price": 97.03, "last_trade_time": "2026-10-23T13:52:43", "percent_change": -1.75669, "prev_day_close": 98.7649993896484}, {"option": "QQQ270319C00805000", "bid": 9.29, "bid_size": 170.0, "ask": 9.41, "ask_size": 147.0, "iv": 0.1982, "open_interest": 28389.0, "volume": 3.0, "delta": 0.2021, "gamma": 0.0032, "vega": 1.28, "theta": -0.0846, "rho": 0.5329, "theo": 9.3563, "change": 0.625, "open": 9.33, "high": 9.33, "low": 9.33, "tick": "up", "last_trade_price": 9.33, "last_trade_time": "2026-10-23T10:14:06", "percent_change": 7.17978, "prev_day_close": 8.70500040054321}, {"option": "QQQ270319P00805000", "bid": 100.49, "bid_size": 30.0, "ask": 101.51, "ask_size": 30.0, "iv": 0.2049, "open_interest": 109.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0044, "vega": 0.808, "theta": -0.1179, "rho": -0.732, "theo": 100.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.69, "last_trade_time": "2026-10-22T11:03:31", "percent_change": 0.0, "prev_day_close": 103.235000610352}, {"option": "QQQ270319C00810000", "bid": 8.42, "bid_size": 167.0, "ask": 8.51, "ask_size": 113.0, "iv": 0.1974, "open_interest": 7764.0, "volume": 55.0, "delta": 0.1876, "gamma": 0.003, "vega": 1.2248, "theta": -0.0805, "rho": 0.4948, "theo": 8.4765, "change": 0.515, "open": 8.52, "high": 8.73, "low": 8.4, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-23T13:45:23", "percent_change": 6.53139, "prev_day_close": 7.88499999046326}, {"option": "QQQ270319P00810000", "bid": 105.04, "bid_size": 30.0, "ask": 105.91, "ask_size": 4.0, "iv": 0.2049, "open_interest": 404.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0043, "vega": 0.7099, "theta": -0.121, "rho": -0.5923, "theo": 104.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.74, "last_trade_time": "2026-10-16T13:11:23", "percent_change": 0.0, "prev_day_close": 107.794998168945}, {"option": "QQQ270319C00815000", "bid": 7.62, "bid_size": 246.0, "ask": 7.72, "ask_size": 246.0, "iv": 0.1969, "open_interest": 9584.0, "volume": 4.0, "delta": 0.1738, "gamma": 0.0029, "vega": 1.1702, "theta": -0.0764, "rho": 0.4594, "theo": 7.6731, "change": 0.79, "open": 7.19, "high": 7.92, "low": 7.19, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-10-23T12:09:46", "percent_change": 11.0799, "prev_day_close": 7.12999987602234}, {"option": "QQQ270319P00815000", "bid": 109.56, "bid_size": 30.0, "ask": 110.52, "ask_size": 4.0, "iv": 0.2049, "open_interest": 209.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.004, "vega": 0.5739, "theta": -0.1246, "rho": -0.4773, "theo": 109.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.68, "last_trade_time": "2026-10-21T14:59:12", "percent_change": 0.0, "prev_day_close": 112.675003051758}, {"option": "QQQ270319C00820000", "bid": 6.89, "bid_size": 176.0, "ask": 7.0, "ask_size": 235.0, "iv": 0.1964, "open_interest": 10119.0, "volume": 3.0, "delta": 0.1608, "gamma": 0.0028, "vega": 1.1159, "theta": -0.0724, "rho": 0.4255, "theo": 6.9405, "change": 0.455, "open": 6.98, "high": 6.98, "low": 6.89, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-23T13:48:18", "percent_change": 7.05974, "prev_day_close": 6.4449999332428}, {"option": "QQQ270319P00820000", "bid": 112.96, "bid_size": 60.0, "ask": 116.26, "ask_size": 30.0, "iv": 0.2027, "open_interest": 102.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0036, "vega": 0.4584, "theta": -0.1178, "rho": -0.4204, "theo": 114.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.55, "last_trade_time": "2026-10-20T13:48:00", "percent_change": 0.0, "prev_day_close": 117.619998931885}, {"option": "QQQ270319C00825000", "bid": 6.23, "bid_size": 173.0, "ask": 6.31, "ask_size": 143.0, "iv": 0.1958, "open_interest": 2414.0, "volume": 16.0, "delta": 0.1486, "gamma": 0.0026, "vega": 1.0609, "theta": -0.0685, "rho": 0.393, "theo": 6.2747, "change": 0.41, "open": 6.56, "high": 6.59, "low": 6.23, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-10-23T13:57:21", "percent_change": 7.04467, "prev_day_close": 5.8199999332428}, {"option": "QQQ270319P00825000", "bid": 117.71, "bid_size": 60.0, "ask": 121.06, "ask_size": 30.0, "iv": 0.2032, "open_interest": 255.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0031, "vega": 0.3728, "theta": -0.1026, "rho": -0.2467, "theo": 119.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.05, "last_trade_time": "2026-10-16T15:15:36", "percent_change": 0.0, "prev_day_close": 122.26000213623}, {"option": "QQQ270319C00830000", "bid": 5.62, "bid_size": 205.0, "ask": 5.7, "ask_size": 164.0, "iv": 0.1954, "open_interest": 12265.0, "volume": 30.0, "delta": 0.1371, "gamma": 0.0025, "vega": 1.0068, "theta": -0.0647, "rho": 0.3631, "theo": 5.6706, "change": 0.345, "open": 5.13, "high": 5.86, "low": 5.13, "tick": "no_change", "last_trade_price": 5.61, "last_trade_time": "2026-10-23T13:57:26", "percent_change": 6.5527, "prev_day_close": 5.26500010490418}, {"option": "QQQ270319P00830000", "bid": 122.54, "bid_size": 60.0, "ask": 125.88, "ask_size": 30.0, "iv": 0.2041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0024, "vega": 0.2408, "theta": -0.0624, "rho": -0.1511, "theo": 124.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.72, "last_trade_time": "2026-10-01T14:12:54", "percent_change": 0.0, "prev_day_close": 127.445003509521}, {"option": "QQQ270319C00835000", "bid": 5.07, "bid_size": 292.0, "ask": 5.17, "ask_size": 310.0, "iv": 0.1952, "open_interest": 8439.0, "volume": 6.0, "delta": 0.1264, "gamma": 0.0024, "vega": 0.9546, "theta": -0.061, "rho": 0.3352, "theo": 5.1225, "change": 0.38, "open": 4.63, "high": 5.13, "low": 4.63, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-10-23T13:07:28", "percent_change": 8.0, "prev_day_close": 4.75}, {"option": "QQQ270319P00835000", "bid": 127.46, "bid_size": 30.0, "ask": 130.83, "ask_size": 30.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0018, "vega": 0.1418, "theta": -0.0316, "rho": -0.1133, "theo": 128.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.97, "last_trade_time": "2026-10-06T11:06:26", "percent_change": 0.0, "prev_day_close": 132.444999694824}, {"option": "QQQ270319C00840000", "bid": 4.58, "bid_size": 209.0, "ask": 4.68, "ask_size": 231.0, "iv": 0.1948, "open_interest": 6090.0, "volume": 9.0, "delta": 0.1164, "gamma": 0.0022, "vega": 0.9032, "theta": -0.0574, "rho": 0.3087, "theo": 4.6262, "change": 0.395, "open": 4.84, "high": 4.84, "low": 4.67, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-10-23T11:21:23", "percent_change": 9.19674, "prev_day_close": 4.29499983787537}, {"option": "QQQ270319P00840000", "bid": 132.39, "bid_size": 60.0, "ask": 135.79, "ask_size": 30.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0013, "vega": 0.1073, "theta": -0.0095, "rho": -0.0826, "theo": 133.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.01, "last_trade_time": "2026-10-06T12:07:46", "percent_change": 0.0, "prev_day_close": 137.444999694824}, {"option": "QQQ270319C00845000", "bid": 4.13, "bid_size": 271.0, "ask": 4.21, "ask_size": 271.0, "iv": 0.1947, "open_interest": 2516.0, "volume": 4.0, "delta": 0.1072, "gamma": 0.0021, "vega": 0.8525, "theta": -0.054, "rho": 0.2839, "theo": 4.1779, "change": 0.175, "open": 4.1, "high": 4.1, "low": 4.05, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-10-23T09:46:47", "percent_change": 4.51613, "prev_day_close": 3.875}, {"option": "QQQ270319P00845000", "bid": 137.39, "bid_size": 30.0, "ask": 140.74, "ask_size": 30.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0008, "vega": 0.0669, "theta": 0.0, "rho": 0.0, "theo": 138.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.87, "last_trade_time": "2026-10-01T15:52:26", "percent_change": 0.0, "prev_day_close": 142.444999694824}, {"option": "QQQ270319C00850000", "bid": 3.73, "bid_size": 303.0, "ask": 3.8, "ask_size": 173.0, "iv": 0.1946, "open_interest": 14172.0, "volume": 8.0, "delta": 0.0985, "gamma": 0.002, "vega": 0.804, "theta": -0.0507, "rho": 0.2614, "theo": 3.7727, "change": 0.52, "open": 3.66, "high": 4.01, "low": 3.66, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-10-23T10:52:54", "percent_change": 14.8997, "prev_day_close": 3.49000000953674}, {"option": "QQQ270319P00850000", "bid": 142.37, "bid_size": 60.0, "ask": 145.78, "ask_size": 30.0, "iv": 0.2204, "open_interest": 20.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0005, "vega": 0.0203, "theta": 0.0, "rho": 0.0, "theo": 143.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.92, "last_trade_time": "2026-10-22T15:09:00", "percent_change": 0.0, "prev_day_close": 147.439994812012}, {"option": "QQQ270319C00855000", "bid": 3.37, "bid_size": 268.0, "ask": 3.44, "ask_size": 252.0, "iv": 0.1947, "open_interest": 5674.0, "volume": 1.0, "delta": 0.0905, "gamma": 0.0019, "vega": 0.7577, "theta": -0.0476, "rho": 0.2404, "theo": 3.4065, "change": 0.04, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-23T09:39:13", "percent_change": 1.26582, "prev_day_close": 3.1599999666214}, {"option": "QQQ270319P00855000", "bid": 147.36, "bid_size": 60.0, "ask": 150.75, "ask_size": 30.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.53, "last_trade_time": "2026-10-02T11:48:26", "percent_change": 0.0, "prev_day_close": 152.444999694824}, {"option": "QQQ270319C00860000", "bid": 3.04, "bid_size": 296.0, "ask": 3.1, "ask_size": 296.0, "iv": 0.1946, "open_interest": 5860.0, "volume": 3.0, "delta": 0.0831, "gamma": 0.0017, "vega": 0.7128, "theta": -0.0446, "rho": 0.2206, "theo": 3.0761, "change": 0.24, "open": 3.11, "high": 3.11, "low": 3.08, "tick": "no_change", "last_trade_price": 3.08, "last_trade_time": "2026-10-23T10:10:16", "percent_change": 8.4507, "prev_day_close": 2.8400000333786}, {"option": "QQQ270319P00860000", "bid": 152.38, "bid_size": 60.0, "ask": 155.8, "ask_size": 60.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.33, "last_trade_time": "2026-10-06T11:45:23", "percent_change": 0.0, "prev_day_close": 157.444999694824}, {"option": "QQQ270319C00865000", "bid": 2.75, "bid_size": 261.0, "ask": 2.8, "ask_size": 261.0, "iv": 0.1947, "open_interest": 7197.0, "volume": 1.0, "delta": 0.0763, "gamma": 0.0016, "vega": 0.6693, "theta": -0.0418, "rho": 0.2024, "theo": 2.7783, "change": 0.11, "open": 2.68, "high": 2.68, "low": 2.68, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-10-23T10:17:46", "percent_change": 4.28016, "prev_day_close": 2.5699999332428}, {"option": "QQQ270319P00865000", "bid": 157.39, "bid_size": 60.0, "ask": 160.8, "ask_size": 60.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.16, "last_trade_time": "2026-10-07T13:56:49", "percent_change": 0.0, "prev_day_close": 162.444999694824}, {"option": "QQQ270319C00870000", "bid": 2.49, "bid_size": 88.0, "ask": 2.56, "ask_size": 227.0, "iv": 0.1952, "open_interest": 7330.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0015, "vega": 0.6282, "theta": -0.0391, "rho": 0.1859, "theo": 2.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-10-22T14:33:42", "percent_change": 0.0, "prev_day_close": 2.3199999332428}, {"option": "QQQ270319P00870000", "bid": 162.39, "bid_size": 60.0, "ask": 165.74, "ask_size": 30.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.52, "last_trade_time": "2026-10-02T10:07:48", "percent_change": 0.0, "prev_day_close": 167.444999694824}, {"option": "QQQ270319C00875000", "bid": 2.25, "bid_size": 240.0, "ask": 2.3, "ask_size": 81.0, "iv": 0.1952, "open_interest": 27494.0, "volume": 2.0, "delta": 0.0642, "gamma": 0.0014, "vega": 0.5894, "theta": -0.0366, "rho": 0.1705, "theo": 2.2672, "change": 0.165, "open": 2.34, "high": 2.34, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-10-23T14:16:06", "percent_change": 7.87589, "prev_day_close": 2.09500002861023}, {"option": "QQQ270319P00875000", "bid": 167.39, "bid_size": 60.0, "ask": 170.8, "ask_size": 60.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.16, "last_trade_time": "2026-10-02T11:04:54", "percent_change": 0.0, "prev_day_close": 172.444999694824}, {"option": "QQQ270319C00880000", "bid": 2.03, "bid_size": 281.0, "ask": 2.08, "ask_size": 248.0, "iv": 0.1955, "open_interest": 11586.0, "volume": 11.0, "delta": 0.0588, "gamma": 0.0013, "vega": 0.5522, "theta": -0.0342, "rho": 0.1562, "theo": 2.0488, "change": 0.155, "open": 1.98, "high": 2.1, "low": 1.98, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-23T13:22:57", "percent_change": 8.17942, "prev_day_close": 1.89499998092651}, {"option": "QQQ270319P00880000", "bid": 172.39, "bid_size": 60.0, "ask": 175.74, "ask_size": 29.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.59, "last_trade_time": "2026-09-30T09:40:16", "percent_change": 0.0, "prev_day_close": 177.444999694824}, {"option": "QQQ270319C00885000", "bid": 1.84, "bid_size": 280.0, "ask": 1.88, "ask_size": 30.0, "iv": 0.1958, "open_interest": 1981.0, "volume": 158.0, "delta": 0.0539, "gamma": 0.0012, "vega": 0.5166, "theta": -0.0319, "rho": 0.143, "theo": 1.8521, "change": 0.125, "open": 1.69, "high": 1.95, "low": 1.69, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-10-23T14:21:05", "percent_change": 7.28863, "prev_day_close": 1.71499997377396}, {"option": "QQQ270319P00885000", "bid": 177.39, "bid_size": 60.0, "ask": 180.74, "ask_size": 30.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.42, "last_trade_time": "2026-06-30T12:36:39", "percent_change": 0.0, "prev_day_close": 182.434997558594}, {"option": "QQQ270319C00890000", "bid": 1.66, "bid_size": 177.0, "ask": 1.71, "ask_size": 158.0, "iv": 0.1961, "open_interest": 1471.0, "volume": 1.0, "delta": 0.0494, "gamma": 0.0012, "vega": 0.4831, "theta": -0.0298, "rho": 0.1312, "theo": 1.6747, "change": 0.1, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-23T14:00:30", "percent_change": 6.41026, "prev_day_close": 1.56000000238419}, {"option": "QQQ270319P00890000", "bid": 182.39, "bid_size": 60.0, "ask": 185.8, "ask_size": 60.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 183.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.64, "last_trade_time": "2026-10-20T10:43:57", "percent_change": 0.0, "prev_day_close": 187.444999694824}, {"option": "QQQ270319C00895000", "bid": 1.5, "bid_size": 198.0, "ask": 1.54, "ask_size": 81.0, "iv": 0.1963, "open_interest": 639.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0011, "vega": 0.4519, "theta": -0.0278, "rho": 0.1203, "theo": 1.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-22T12:47:09", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "QQQ270319P00895000", "bid": 187.39, "bid_size": 60.0, "ask": 190.8, "ask_size": 60.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.8, "last_trade_time": "2026-10-01T14:32:35", "percent_change": 0.0, "prev_day_close": 192.444999694824}, {"option": "QQQ270319C00900000", "bid": 1.36, "bid_size": 240.0, "ask": 1.39, "ask_size": 240.0, "iv": 0.1968, "open_interest": 2332.0, "volume": 1.0, "delta": 0.0414, "gamma": 0.001, "vega": 0.4219, "theta": -0.0258, "rho": 0.1099, "theo": 1.3684, "change": 0.03, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-23T09:33:17", "percent_change": 2.36221, "prev_day_close": 1.26999998092651}, {"option": "QQQ270319P00900000", "bid": 192.38, "bid_size": 60.0, "ask": 195.8, "ask_size": 60.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 193.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.74, "last_trade_time": "2026-10-02T09:50:42", "percent_change": 0.0, "prev_day_close": 197.444999694824}, {"option": "QQQ270319C00905000", "bid": 1.23, "bid_size": 256.0, "ask": 1.26, "ask_size": 107.0, "iv": 0.1971, "open_interest": 497.0, "volume": 1.0, "delta": 0.038, "gamma": 0.0009, "vega": 0.3942, "theta": -0.0241, "rho": 0.1007, "theo": 1.2407, "change": 0.07, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-23T13:40:24", "percent_change": 6.03448, "prev_day_close": 1.16000002622604}, {"option": "QQQ270319P00905000", "bid": 197.38, "bid_size": 60.0, "ask": 200.79, "ask_size": 30.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 198.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.69, "last_trade_time": "2026-10-01T14:54:22", "percent_change": 0.0, "prev_day_close": 202.444999694824}, {"option": "QQQ270319C00910000", "bid": 1.11, "bid_size": 202.0, "ask": 1.15, "ask_size": 505.0, "iv": 0.1976, "open_interest": 17912.0, "volume": 2.0, "delta": 0.0348, "gamma": 0.0009, "vega": 0.3673, "theta": -0.0224, "rho": 0.0922, "theo": 1.122, "change": 0.055, "open": 1.08, "high": 1.1, "low": 1.08, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T09:56:40", "percent_change": 5.26316, "prev_day_close": 1.04499995708466}, {"option": "QQQ270319P00910000", "bid": 202.38, "bid_size": 60.0, "ask": 205.8, "ask_size": 60.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 203.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.99, "last_trade_time": "2026-10-01T14:27:42", "percent_change": 0.0, "prev_day_close": 207.470001220703}, {"option": "QQQ270319C00915000", "bid": 1.01, "bid_size": 117.0, "ask": 1.04, "ask_size": 60.0, "iv": 0.198, "open_interest": 492.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0008, "vega": 0.3431, "theta": -0.0209, "rho": 0.0846, "theo": 1.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-21T09:56:00", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "QQQ270319P00915000", "bid": 207.38, "bid_size": 60.0, "ask": 210.74, "ask_size": 30.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 208.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.55, "last_trade_time": "2026-10-01T14:18:28", "percent_change": 0.0, "prev_day_close": 212.444999694824}, {"option": "QQQ270319C00920000", "bid": 0.91, "bid_size": 146.0, "ask": 0.94, "ask_size": 30.0, "iv": 0.1984, "open_interest": 513.0, "volume": 10.0, "delta": 0.0292, "gamma": 0.0007, "vega": 0.3198, "theta": -0.0194, "rho": 0.0774, "theo": 0.9214, "change": 0.095, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-10-23T10:15:19", "percent_change": 11.3772, "prev_day_close": 0.83500000834465}, {"option": "QQQ270319P00920000", "bid": 212.38, "bid_size": 60.0, "ask": 215.8, "ask_size": 60.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 213.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 201.24, "last_trade_time": "2026-09-18T15:07:28", "percent_change": 0.0, "prev_day_close": 217.480003356934}, {"option": "QQQ270319C00925000", "bid": 0.83, "bid_size": 44.0, "ask": 0.85, "ask_size": 36.0, "iv": 0.1989, "open_interest": 780.0, "volume": 10.0, "delta": 0.0268, "gamma": 0.0007, "vega": 0.2986, "theta": -0.0181, "rho": 0.0709, "theo": 0.8376, "change": 0.1, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-10-23T11:05:21", "percent_change": 12.987, "prev_day_close": 0.770000010728836}, {"option": "QQQ270319P00925000", "bid": 217.38, "bid_size": 60.0, "ask": 220.8, "ask_size": 60.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 218.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.79, "last_trade_time": "2026-07-17T14:27:21", "percent_change": 0.0, "prev_day_close": 222.444999694824}, {"option": "QQQ270319C00930000", "bid": 0.75, "bid_size": 193.0, "ask": 0.77, "ask_size": 32.0, "iv": 0.1993, "open_interest": 6341.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0006, "vega": 0.278, "theta": -0.0169, "rho": 0.0649, "theo": 0.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T15:18:13", "percent_change": 0.0, "prev_day_close": 0.695000022649765}, {"option": "QQQ270319P00930000", "bid": 222.38, "bid_size": 60.0, "ask": 225.8, "ask_size": 70.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 223.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.76, "last_trade_time": "2026-08-03T12:29:40", "percent_change": 0.0, "prev_day_close": 227.444999694824}, {"option": "QQQ270319C00935000", "bid": 0.68, "bid_size": 85.0, "ask": 0.7, "ask_size": 41.0, "iv": 0.1999, "open_interest": 197.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0006, "vega": 0.259, "theta": -0.0157, "rho": 0.0596, "theo": 0.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-10-22T11:57:37", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "QQQ270319P00935000", "bid": 227.38, "bid_size": 60.0, "ask": 230.8, "ask_size": 60.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 228.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.444999694824}, {"option": "QQQ270319C00940000", "bid": 0.61, "bid_size": 152.0, "ask": 0.63, "ask_size": 30.0, "iv": 0.2001, "open_interest": 832.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0006, "vega": 0.2416, "theta": -0.0146, "rho": 0.0547, "theo": 0.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-21T09:56:00", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "QQQ270319P00940000", "bid": 232.38, "bid_size": 60.0, "ask": 235.74, "ask_size": 30.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 233.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.63, "last_trade_time": "2026-09-30T09:40:18", "percent_change": 0.0, "prev_day_close": 237.444999694824}, {"option": "QQQ270319C00945000", "bid": 0.56, "bid_size": 91.0, "ask": 0.58, "ask_size": 60.0, "iv": 0.2009, "open_interest": 152.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0005, "vega": 0.2256, "theta": -0.0136, "rho": 0.0502, "theo": 0.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-15T09:30:07", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "QQQ270319P00945000", "bid": 237.38, "bid_size": 60.0, "ask": 240.8, "ask_size": 60.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 238.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.57, "last_trade_time": "2026-09-30T09:40:18", "percent_change": 0.0, "prev_day_close": 242.444999694824}, {"option": "QQQ270319C00950000", "bid": 0.5, "bid_size": 313.0, "ask": 0.53, "ask_size": 234.0, "iv": 0.2013, "open_interest": 24170.0, "volume": 28.0, "delta": 0.0174, "gamma": 0.0005, "vega": 0.2104, "theta": -0.0127, "rho": 0.0461, "theo": 0.5209, "change": 0.065, "open": 0.48, "high": 0.54, "low": 0.48, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-23T10:53:12", "percent_change": 13.6842, "prev_day_close": 0.475000008940697}, {"option": "QQQ270319P00950000", "bid": 242.38, "bid_size": 60.0, "ask": 245.8, "ask_size": 60.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 243.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.54, "last_trade_time": "2026-09-30T09:40:18", "percent_change": 0.0, "prev_day_close": 247.444999694824}, {"option": "QQQ270319C00955000", "bid": 0.46, "bid_size": 148.0, "ask": 0.48, "ask_size": 30.0, "iv": 0.202, "open_interest": 145.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0004, "vega": 0.1962, "theta": -0.0118, "rho": 0.0423, "theo": 0.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-16T11:28:23", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "QQQ270319P00955000", "bid": 247.38, "bid_size": 60.0, "ask": 250.79, "ask_size": 30.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 248.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.6, "last_trade_time": "2026-09-30T09:40:18", "percent_change": 0.0, "prev_day_close": 252.444999694824}, {"option": "QQQ270319C00960000", "bid": 0.41, "bid_size": 302.0, "ask": 0.44, "ask_size": 52.0, "iv": 0.2024, "open_interest": 4121.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0004, "vega": 0.1829, "theta": -0.0111, "rho": 0.0389, "theo": 0.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T09:47:09", "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "QQQ270319P00960000", "bid": 252.38, "bid_size": 60.0, "ask": 255.8, "ask_size": 60.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 253.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.55, "last_trade_time": "2026-09-30T09:40:18", "percent_change": 0.0, "prev_day_close": 257.44499206543}, {"option": "QQQ270319C00965000", "bid": 0.37, "bid_size": 386.0, "ask": 0.4, "ask_size": 27.0, "iv": 0.2028, "open_interest": 540.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0004, "vega": 0.1707, "theta": -0.0103, "rho": 0.0358, "theo": 0.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T09:45:35", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "QQQ270319P00965000", "bid": 257.38, "bid_size": 60.0, "ask": 260.78, "ask_size": 30.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 258.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.54, "last_trade_time": "2026-09-30T09:40:19", "percent_change": 0.0, "prev_day_close": 262.44499206543}, {"option": "QQQ270319C00970000", "bid": 0.34, "bid_size": 250.0, "ask": 0.37, "ask_size": 60.0, "iv": 0.2038, "open_interest": 756.0, "volume": 6.0, "delta": 0.0125, "gamma": 0.0004, "vega": 0.1592, "theta": -0.0096, "rho": 0.0329, "theo": 0.3616, "change": 0.035, "open": 0.36, "high": 0.37, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-23T11:48:33", "percent_change": 10.7692, "prev_day_close": 0.325000002980232}, {"option": "QQQ270319P00970000", "bid": 262.38, "bid_size": 60.0, "ask": 265.79, "ask_size": 30.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 263.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.44499206543}, {"option": "QQQ270319C00975000", "bid": 0.31, "bid_size": 398.0, "ask": 0.34, "ask_size": 104.0, "iv": 0.2045, "open_interest": 12392.0, "volume": 1.0, "delta": 0.0115, "gamma": 0.0003, "vega": 0.1489, "theta": -0.009, "rho": 0.0304, "theo": 0.3317, "change": 0.015, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-23T09:48:17", "percent_change": 5.08474, "prev_day_close": 0.295000001788139}, {"option": "QQQ270319P00975000", "bid": 267.38, "bid_size": 60.0, "ask": 270.79, "ask_size": 29.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 268.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.44499206543}, {"option": "QQQ270319C00980000", "bid": 0.29, "bid_size": 185.0, "ask": 0.31, "ask_size": 177.0, "iv": 0.2054, "open_interest": 1088.0, "volume": 190.0, "delta": 0.0106, "gamma": 0.0003, "vega": 0.1393, "theta": -0.0084, "rho": 0.028, "theo": 0.3047, "change": 0.015, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-23T13:22:40", "percent_change": 5.45454, "prev_day_close": 0.275000005960464}, {"option": "QQQ270319P00980000", "bid": 272.38, "bid_size": 60.0, "ask": 275.75, "ask_size": 29.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 273.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.44499206543}, {"option": "QQQ270319C00985000", "bid": 0.26, "bid_size": 194.0, "ask": 0.29, "ask_size": 72.0, "iv": 0.2061, "open_interest": 496.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0003, "vega": 0.1302, "theta": -0.0079, "rho": 0.0258, "theo": 0.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-22T12:03:13", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "QQQ270319P00985000", "bid": 277.38, "bid_size": 60.0, "ask": 280.79, "ask_size": 30.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 278.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.44, "last_trade_time": "2026-09-18T15:08:37", "percent_change": 0.0, "prev_day_close": 282.44499206543}, {"option": "QQQ270319C00990000", "bid": 0.23, "bid_size": 456.0, "ask": 0.27, "ask_size": 88.0, "iv": 0.2068, "open_interest": 1355.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0003, "vega": 0.1214, "theta": -0.0073, "rho": 0.0238, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-22T10:51:26", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "QQQ270319P00990000", "bid": 282.38, "bid_size": 60.0, "ask": 285.79, "ask_size": 29.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 283.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.44499206543}, {"option": "QQQ270319C00995000", "bid": 0.21, "bid_size": 449.0, "ask": 0.25, "ask_size": 89.0, "iv": 0.2076, "open_interest": 224.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0002, "vega": 0.1138, "theta": -0.0069, "rho": 0.0221, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-21T10:04:39", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "QQQ270319P00995000", "bid": 287.38, "bid_size": 60.0, "ask": 290.8, "ask_size": 60.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 288.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.44499206543}, {"option": "QQQ270319C01000000", "bid": 0.2, "bid_size": 180.0, "ask": 0.23, "ask_size": 164.0, "iv": 0.2087, "open_interest": 2436.0, "volume": 120.0, "delta": 0.0078, "gamma": 0.0002, "vega": 0.1067, "theta": -0.0064, "rho": 0.0204, "theo": 0.2179, "change": -0.01, "open": 0.19, "high": 0.23, "low": 0.19, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T13:12:36", "percent_change": -4.76191, "prev_day_close": 0.21000000089407}, {"option": "QQQ270319P01000000", "bid": 292.38, "bid_size": 60.0, "ask": 295.78, "ask_size": 30.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 293.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.66, "last_trade_time": "2026-07-22T12:23:39", "percent_change": 0.0, "prev_day_close": 297.44499206543}, {"option": "QQQ270319C01005000", "bid": 0.18, "bid_size": 260.0, "ask": 0.21, "ask_size": 32.0, "iv": 0.2092, "open_interest": 78.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0002, "vega": 0.1001, "theta": -0.0061, "rho": 0.019, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T09:43:38", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "QQQ270319P01005000", "bid": 297.38, "bid_size": 60.0, "ask": 300.8, "ask_size": 60.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 298.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.44499206543}, {"option": "QQQ270319C01010000", "bid": 0.16, "bid_size": 482.0, "ask": 0.2, "ask_size": 108.0, "iv": 0.21, "open_interest": 68.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0002, "vega": 0.0941, "theta": -0.0057, "rho": 0.0176, "theo": 0.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T13:32:45", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "QQQ270319P01010000", "bid": 302.38, "bid_size": 60.0, "ask": 305.8, "ask_size": 60.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 303.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.44499206543}, {"option": "QQQ270319C01015000", "bid": 0.15, "bid_size": 314.0, "ask": 0.19, "ask_size": 117.0, "iv": 0.2113, "open_interest": 57.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0002, "vega": 0.0884, "theta": -0.0054, "rho": 0.0164, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T12:34:47", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "QQQ270319P01015000", "bid": 307.38, "bid_size": 60.0, "ask": 310.8, "ask_size": 60.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 308.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.44499206543}, {"option": "QQQ270319C01020000", "bid": 0.14, "bid_size": 269.0, "ask": 0.18, "ask_size": 113.0, "iv": 0.2125, "open_interest": 198.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0002, "vega": 0.0831, "theta": -0.005, "rho": 0.0152, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T09:44:04", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "QQQ270319P01020000", "bid": 312.38, "bid_size": 60.0, "ask": 315.8, "ask_size": 60.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 313.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.44499206543}, {"option": "QQQ270319C01025000", "bid": 0.13, "bid_size": 237.0, "ask": 0.16, "ask_size": 75.0, "iv": 0.2129, "open_interest": 194.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0002, "vega": 0.0783, "theta": -0.0048, "rho": 0.0142, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-22T14:14:06", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "QQQ270319P01025000", "bid": 317.38, "bid_size": 60.0, "ask": 320.8, "ask_size": 60.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 318.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.44499206543}, {"option": "QQQ270319C01030000", "bid": 0.14, "bid_size": 3.0, "ask": 0.16, "ask_size": 270.0, "iv": 0.2163, "open_interest": 3872.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0001, "vega": 0.0736, "theta": -0.0045, "rho": 0.0132, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T11:15:43", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "QQQ270319P01030000", "bid": 322.38, "bid_size": 60.0, "ask": 325.8, "ask_size": 60.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 323.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.44499206543}, {"option": "QQQ270319C01035000", "bid": 0.11, "bid_size": 280.0, "ask": 0.15, "ask_size": 260.0, "iv": 0.2155, "open_interest": 15.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0001, "vega": 0.0696, "theta": -0.0042, "rho": 0.0124, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-22T15:53:01", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "QQQ270319P01035000", "bid": 327.38, "bid_size": 60.0, "ask": 330.8, "ask_size": 60.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 328.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.97, "last_trade_time": "2026-10-01T14:38:01", "percent_change": 0.0, "prev_day_close": 332.44499206543}, {"option": "QQQ270319C01040000", "bid": 0.1, "bid_size": 313.0, "ask": 0.14, "ask_size": 258.0, "iv": 0.2162, "open_interest": 46.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0001, "vega": 0.0658, "theta": -0.004, "rho": 0.0116, "theo": 0.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T09:44:13", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "QQQ270319P01040000", "bid": 332.38, "bid_size": 60.0, "ask": 335.8, "ask_size": 60.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 333.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.369995117188}, {"option": "QQQ270319C01045000", "bid": 0.09, "bid_size": 360.0, "ask": 0.13, "ask_size": 127.0, "iv": 0.2168, "open_interest": 3725.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0622, "theta": -0.0038, "rho": 0.0109, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-22T09:34:22", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "QQQ270319P01045000", "bid": 337.38, "bid_size": 60.0, "ask": 340.8, "ask_size": 60.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 338.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.369995117188}, {"option": "QQQ270319C01050000", "bid": 0.08, "bid_size": 380.0, "ask": 0.12, "ask_size": 86.0, "iv": 0.2172, "open_interest": 526.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0001, "vega": 0.0588, "theta": -0.0036, "rho": 0.0102, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T13:25:01", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "QQQ270319P01050000", "bid": 342.38, "bid_size": 60.0, "ask": 345.8, "ask_size": 60.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 343.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.375}, {"option": "QQQ270319C01055000", "bid": 0.08, "bid_size": 293.0, "ask": 0.12, "ask_size": 286.0, "iv": 0.2196, "open_interest": 38.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.0556, "theta": -0.0034, "rho": 0.0096, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "QQQ270319P01055000", "bid": 347.38, "bid_size": 60.0, "ask": 350.8, "ask_size": 60.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 348.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.364990234375}, {"option": "QQQ270319C01060000", "bid": 0.07, "bid_size": 344.0, "ask": 0.11, "ask_size": 95.0, "iv": 0.2198, "open_interest": 11.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0527, "theta": -0.0033, "rho": 0.009, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-12T14:02:34", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "QQQ270319P01060000", "bid": 352.39, "bid_size": 60.0, "ask": 355.8, "ask_size": 60.0, "iv": 0.4123, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 353.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.364990234375}, {"option": "QQQ270319C01065000", "bid": 0.07, "bid_size": 271.0, "ask": 0.11, "ask_size": 307.0, "iv": 0.2222, "open_interest": 43.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0499, "theta": -0.0031, "rho": 0.0085, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-15T11:01:38", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "QQQ270319P01065000", "bid": 357.39, "bid_size": 60.0, "ask": 360.85, "ask_size": 60.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 358.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 369.74, "last_trade_time": "2026-07-20T15:51:08", "percent_change": 0.0, "prev_day_close": 362.404998779297}, {"option": "QQQ270319C01070000", "bid": 0.06, "bid_size": 335.0, "ask": 0.1, "ask_size": 287.0, "iv": 0.222, "open_interest": 481.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0474, "theta": -0.003, "rho": 0.008, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-20T15:01:25", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "QQQ270319P01070000", "bid": 362.39, "bid_size": 60.0, "ask": 365.85, "ask_size": 60.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 363.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.0, "last_trade_time": "2026-07-23T09:33:56", "percent_change": 0.0, "prev_day_close": 367.364990234375}, {"option": "QQQ270319C01075000", "bid": 0.06, "bid_size": 273.0, "ask": 0.1, "ask_size": 359.0, "iv": 0.2247, "open_interest": 328.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0447, "theta": -0.0028, "rho": 0.0075, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-20T15:06:23", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "QQQ270319P01075000", "bid": 367.39, "bid_size": 60.0, "ask": 370.85, "ask_size": 60.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 368.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 362.75, "last_trade_time": "2026-07-13T15:59:01", "percent_change": 0.0, "prev_day_close": 372.404998779297}, {"option": "QQQ270319C01080000", "bid": 0.06, "bid_size": 190.0, "ask": 0.09, "ask_size": 290.0, "iv": 0.2256, "open_interest": 3878.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0425, "theta": -0.0027, "rho": 0.007, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T12:55:30", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "QQQ270319P01080000", "bid": 372.39, "bid_size": 60.0, "ask": 375.85, "ask_size": 60.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 373.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.364990234375}, {"option": "QQQ270319C01085000", "bid": 0.05, "bid_size": 294.0, "ask": 0.09, "ask_size": 333.0, "iv": 0.2261, "open_interest": 289.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0407, "theta": -0.0026, "rho": 0.0067, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T15:06:23", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "QQQ270319P01085000", "bid": 377.39, "bid_size": 60.0, "ask": 380.85, "ask_size": 60.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 378.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.364990234375}, {"option": "QQQ270319C01090000", "bid": 0.05, "bid_size": 244.0, "ask": 0.09, "ask_size": 368.0, "iv": 0.2286, "open_interest": 289.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0386, "theta": -0.0024, "rho": 0.0063, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-13T15:39:05", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "QQQ270319P01090000", "bid": 382.39, "bid_size": 60.0, "ask": 385.85, "ask_size": 60.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 383.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.369995117188}, {"option": "QQQ270319C01095000", "bid": 0.05, "bid_size": 152.0, "ask": 0.08, "ask_size": 329.0, "iv": 0.2291, "open_interest": 143.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.037, "theta": -0.0023, "rho": 0.006, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T11:01:38", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "QQQ270319P01095000", "bid": 387.39, "bid_size": 60.0, "ask": 390.85, "ask_size": 60.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 388.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 355.0, "last_trade_time": "2026-09-21T14:33:21", "percent_change": 0.0, "prev_day_close": 392.364990234375}, {"option": "QQQ270319C01100000", "bid": 0.05, "bid_size": 280.0, "ask": 0.08, "ask_size": 502.0, "iv": 0.2313, "open_interest": 3088.0, "volume": 20.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0352, "theta": -0.0022, "rho": 0.0057, "theo": 0.0588, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T10:44:41", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "QQQ270319P01100000", "bid": 392.4, "bid_size": 29.0, "ask": 395.82, "ask_size": 29.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 393.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 397.364990234375}, {"option": "QQQ270319C01105000", "bid": 0.05, "bid_size": 79.0, "ask": 0.08, "ask_size": 444.0, "iv": 0.2335, "open_interest": 355.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0336, "theta": -0.0021, "rho": 0.0054, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:37:14", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "QQQ270319P01105000", "bid": 397.39, "bid_size": 60.0, "ask": 400.85, "ask_size": 60.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 398.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.369995117188}, {"option": "QQQ270319C01110000", "bid": 0.05, "bid_size": 60.0, "ask": 0.07, "ask_size": 375.0, "iv": 0.234, "open_interest": 481.0, "volume": 1.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0321, "theta": -0.002, "rho": 0.0051, "theo": 0.053, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:00:07", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "QQQ270319P01110000", "bid": 402.39, "bid_size": 60.0, "ask": 405.85, "ask_size": 60.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 403.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.369995117188}, {"option": "QQQ270319C01115000", "bid": 0.05, "bid_size": 252.0, "ask": 0.07, "ask_size": 405.0, "iv": 0.2362, "open_interest": 13137.0, "volume": 42.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0306, "theta": -0.002, "rho": 0.0048, "theo": 0.0504, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T11:24:07", "percent_change": -8.69234e-07, "prev_day_close": 0.0600000005215406}, {"option": "QQQ270319P01115000", "bid": 407.39, "bid_size": 60.0, "ask": 410.85, "ask_size": 60.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 408.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 448.95, "last_trade_time": "2026-07-29T15:39:37", "percent_change": 0.0, "prev_day_close": 412.399993896484}, {"option": "QQQ270331C00405000", "bid": 307.57, "bid_size": 30.0, "ask": 311.02, "ask_size": 77.0, "iv": 0.4522, "open_interest": 1.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0002, "vega": 0.2401, "theta": -0.0182, "rho": 1.5407, "theo": 309.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.0, "last_trade_time": "2026-04-23T09:43:16", "percent_change": 0.0, "prev_day_close": 306.184997558594}, {"option": "QQQ270331P00405000", "bid": 1.76, "bid_size": 160.0, "ask": 1.89, "ask_size": 377.0, "iv": 0.4613, "open_interest": 1647.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0002, "vega": 0.2419, "theta": -0.0335, "rho": -0.0686, "theo": 1.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-10-22T11:29:03", "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "QQQ270331C00410000", "bid": 302.68, "bid_size": 30.0, "ask": 306.2, "ask_size": 77.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0002, "vega": 0.251, "theta": -0.0196, "rho": 1.5598, "theo": 304.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.33, "last_trade_time": "2026-08-04T15:02:16", "percent_change": 0.0, "prev_day_close": 301.455001831055}, {"option": "QQQ270331P00410000", "bid": 1.83, "bid_size": 342.0, "ask": 1.98, "ask_size": 342.0, "iv": 0.4558, "open_interest": 38.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0002, "vega": 0.2527, "theta": -0.0347, "rho": -0.0721, "theo": 1.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-09T10:50:43", "percent_change": 0.0, "prev_day_close": 1.9449999332428}, {"option": "QQQ270331C00415000", "bid": 297.86, "bid_size": 30.0, "ask": 301.38, "ask_size": 77.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0003, "vega": 0.262, "theta": -0.021, "rho": 1.5759, "theo": 299.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.649993896484}, {"option": "QQQ270331P00415000", "bid": 1.92, "bid_size": 329.0, "ask": 2.07, "ask_size": 148.0, "iv": 0.4507, "open_interest": 54.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0003, "vega": 0.2643, "theta": -0.0358, "rho": -0.0759, "theo": 2.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-14T10:05:37", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "QQQ270331C00420000", "bid": 293.11, "bid_size": 30.0, "ask": 296.57, "ask_size": 77.0, "iv": 0.438, "open_interest": 1.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0003, "vega": 0.2733, "theta": -0.0224, "rho": 1.5917, "theo": 295.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.3, "last_trade_time": "2026-05-01T10:27:49", "percent_change": 0.0, "prev_day_close": 291.779998779297}, {"option": "QQQ270331P00420000", "bid": 2.01, "bid_size": 298.0, "ask": 2.17, "ask_size": 323.0, "iv": 0.4459, "open_interest": 16.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0003, "vega": 0.2761, "theta": -0.037, "rho": -0.0797, "theo": 2.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "QQQ270331C00425000", "bid": 288.33, "bid_size": 30.0, "ask": 291.74, "ask_size": 77.0, "iv": 0.4334, "open_interest": 8.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0003, "vega": 0.285, "theta": -0.0238, "rho": 1.6073, "theo": 290.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.91, "last_trade_time": "2026-05-11T09:32:50", "percent_change": 0.0, "prev_day_close": 287.010009765625}, {"option": "QQQ270331P00425000", "bid": 2.12, "bid_size": 344.0, "ask": 2.26, "ask_size": 161.0, "iv": 0.4408, "open_interest": 29.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0003, "vega": 0.2881, "theta": -0.0382, "rho": -0.0839, "theo": 2.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-08-04T10:21:45", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "QQQ270331C00430000", "bid": 283.5, "bid_size": 102.0, "ask": 286.95, "ask_size": 77.0, "iv": 0.4286, "open_interest": 0.0, "volume": 17.0, "delta": 0.9725, "gamma": 0.0003, "vega": 0.2971, "theta": -0.0253, "rho": 1.6228, "theo": 285.4354, "change": -0.955, "open": 281.21, "high": 281.21, "low": 281.21, "tick": "down", "last_trade_price": 281.21, "last_trade_time": "2026-10-23T09:38:35", "percent_change": -0.338452, "prev_day_close": 282.164993286133}, {"option": "QQQ270331P00430000", "bid": 2.22, "bid_size": 179.0, "ask": 2.38, "ask_size": 422.0, "iv": 0.436, "open_interest": 9.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0003, "vega": 0.3004, "theta": -0.0394, "rho": -0.0881, "theo": 2.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-10-22T12:09:24", "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "QQQ270331C00435000", "bid": 278.68, "bid_size": 30.0, "ask": 282.14, "ask_size": 77.0, "iv": 0.4235, "open_interest": 2.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0003, "vega": 0.3094, "theta": -0.0268, "rho": 1.6381, "theo": 280.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.05, "last_trade_time": "2026-10-15T15:43:38", "percent_change": 0.0, "prev_day_close": 277.425003051758}, {"option": "QQQ270331P00435000", "bid": 2.32, "bid_size": 343.0, "ask": 2.47, "ask_size": 162.0, "iv": 0.4308, "open_interest": 20.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0003, "vega": 0.3129, "theta": -0.0407, "rho": -0.0926, "theo": 2.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-08-28T13:25:54", "percent_change": 0.0, "prev_day_close": 2.4449999332428}, {"option": "QQQ270331C00440000", "bid": 273.97, "bid_size": 30.0, "ask": 277.36, "ask_size": 77.0, "iv": 0.4206, "open_interest": 41.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0003, "vega": 0.3235, "theta": -0.0283, "rho": 1.6532, "theo": 275.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.49, "last_trade_time": "2026-09-21T10:44:40", "percent_change": 0.0, "prev_day_close": 272.650009155273}, {"option": "QQQ270331P00440000", "bid": 2.43, "bid_size": 360.0, "ask": 2.6, "ask_size": 396.0, "iv": 0.4262, "open_interest": 29.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0004, "vega": 0.3259, "theta": -0.042, "rho": -0.0974, "theo": 2.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-15T09:41:28", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "QQQ270331C00445000", "bid": 269.11, "bid_size": 30.0, "ask": 272.57, "ask_size": 77.0, "iv": 0.4149, "open_interest": 1.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0004, "vega": 0.3382, "theta": -0.0299, "rho": 1.6722, "theo": 271.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.71, "last_trade_time": "2026-06-24T11:29:35", "percent_change": 0.0, "prev_day_close": 267.880004882812}, {"option": "QQQ270331P00445000", "bid": 2.55, "bid_size": 294.0, "ask": 2.72, "ask_size": 357.0, "iv": 0.4213, "open_interest": 24.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0004, "vega": 0.3398, "theta": -0.0433, "rho": -0.1023, "theo": 2.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-15T14:24:15", "percent_change": 0.0, "prev_day_close": 2.67999994754791}, {"option": "QQQ270331C00450000", "bid": 264.36, "bid_size": 30.0, "ask": 267.79, "ask_size": 77.0, "iv": 0.411, "open_interest": 10.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0004, "vega": 0.3522, "theta": -0.0314, "rho": 1.6867, "theo": 266.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 313.1, "last_trade_time": "2026-10-08T12:46:27", "percent_change": 0.0, "prev_day_close": 263.085006713867}, {"option": "QQQ270331P00450000", "bid": 2.69, "bid_size": 160.0, "ask": 2.84, "ask_size": 393.0, "iv": 0.4168, "open_interest": 404.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0004, "vega": 0.3543, "theta": -0.0447, "rho": -0.1073, "theo": 2.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-22T13:35:25", "percent_change": 0.0, "prev_day_close": 2.79500007629395}, {"option": "QQQ270331C00455000", "bid": 259.57, "bid_size": 30.0, "ask": 263.01, "ask_size": 77.0, "iv": 0.4062, "open_interest": 1.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0004, "vega": 0.3669, "theta": -0.0331, "rho": 1.701, "theo": 261.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.53, "last_trade_time": "2026-07-21T11:47:06", "percent_change": 0.0, "prev_day_close": 258.325012207031}, {"option": "QQQ270331P00455000", "bid": 2.82, "bid_size": 153.0, "ask": 2.98, "ask_size": 416.0, "iv": 0.4122, "open_interest": 38.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0004, "vega": 0.3699, "theta": -0.0461, "rho": -0.1127, "theo": 2.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-20T11:12:27", "percent_change": 0.0, "prev_day_close": 2.94500005245209}, {"option": "QQQ270331C00460000", "bid": 254.78, "bid_size": 30.0, "ask": 258.24, "ask_size": 77.0, "iv": 0.4016, "open_interest": 22.0, "volume": 1.0, "delta": 0.9628, "gamma": 0.0004, "vega": 0.3822, "theta": -0.0347, "rho": 1.715, "theo": 256.7279, "change": 2.87, "open": 256.42, "high": 256.42, "low": 256.42, "tick": "down", "last_trade_price": 256.42, "last_trade_time": "2026-10-23T13:22:06", "percent_change": 1.13193, "prev_day_close": 253.550003051758}, {"option": "QQQ270331P00460000", "bid": 2.95, "bid_size": 153.0, "ask": 3.12, "ask_size": 439.0, "iv": 0.4075, "open_interest": 32.0, "volume": 2.0, "delta": -0.0372, "gamma": 0.0004, "vega": 0.3858, "theta": -0.0475, "rho": -0.1185, "theo": 3.0366, "change": -0.125, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-23T12:06:35", "percent_change": -4.06504, "prev_day_close": 3.07499992847443}, {"option": "QQQ270331C00465000", "bid": 250.03, "bid_size": 30.0, "ask": 253.44, "ask_size": 77.0, "iv": 0.3968, "open_interest": 3.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0004, "vega": 0.398, "theta": -0.0364, "rho": 1.7286, "theo": 251.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.0, "last_trade_time": "2026-04-23T10:49:24", "percent_change": 0.0, "prev_day_close": 248.720001220703}, {"option": "QQQ270331P00465000", "bid": 3.09, "bid_size": 158.0, "ask": 3.26, "ask_size": 411.0, "iv": 0.4028, "open_interest": 100.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0004, "vega": 0.4019, "theta": -0.049, "rho": -0.1245, "theo": 3.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-10-19T10:13:09", "percent_change": 0.0, "prev_day_close": 3.24000000953674}, {"option": "QQQ270331C00470000", "bid": 245.27, "bid_size": 30.0, "ask": 248.71, "ask_size": 77.0, "iv": 0.3928, "open_interest": 2.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0005, "vega": 0.4144, "theta": -0.0381, "rho": 1.7419, "theo": 247.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.69, "last_trade_time": "2026-07-21T11:47:11", "percent_change": 0.0, "prev_day_close": 244.074996948242}, {"option": "QQQ270331P00470000", "bid": 3.24, "bid_size": 153.0, "ask": 3.42, "ask_size": 442.0, "iv": 0.3982, "open_interest": 23.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0005, "vega": 0.4187, "theta": -0.0505, "rho": -0.1309, "theo": 3.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-10-22T15:42:39", "percent_change": 0.0, "prev_day_close": 3.36000001430512}, {"option": "QQQ270331C00475000", "bid": 240.57, "bid_size": 30.0, "ask": 243.96, "ask_size": 77.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0005, "vega": 0.4327, "theta": -0.0399, "rho": 1.7549, "theo": 242.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.334999084473}, {"option": "QQQ270331P00475000", "bid": 3.41, "bid_size": 160.0, "ask": 3.57, "ask_size": 397.0, "iv": 0.3938, "open_interest": 171.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0005, "vega": 0.4356, "theta": -0.052, "rho": -0.1376, "theo": 3.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-10-22T15:43:13", "percent_change": 0.0, "prev_day_close": 3.55499994754791}, {"option": "QQQ270331C00480000", "bid": 237.05, "bid_size": 30.0, "ask": 238.84, "ask_size": 30.0, "iv": 0.3944, "open_interest": 3.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0005, "vega": 0.451, "theta": -0.0417, "rho": 1.7732, "theo": 237.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.41, "last_trade_time": "2026-07-30T09:42:53", "percent_change": 0.0, "prev_day_close": 234.569999694824}, {"option": "QQQ270331P00480000", "bid": 3.56, "bid_size": 132.0, "ask": 3.74, "ask_size": 229.0, "iv": 0.3891, "open_interest": 50.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0005, "vega": 0.4531, "theta": -0.0536, "rho": -0.1444, "theo": 3.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-10-20T12:12:06", "percent_change": 0.0, "prev_day_close": 3.71000003814697}, {"option": "QQQ270331C00485000", "bid": 232.58, "bid_size": 4.0, "ask": 233.78, "ask_size": 30.0, "iv": 0.3885, "open_interest": 15.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0006, "vega": 0.4692, "theta": -0.0435, "rho": 1.7854, "theo": 232.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.62, "last_trade_time": "2026-10-20T12:16:10", "percent_change": 0.0, "prev_day_close": 230.029998779297}, {"option": "QQQ270331P00485000", "bid": 3.74, "bid_size": 158.0, "ask": 3.92, "ask_size": 369.0, "iv": 0.3846, "open_interest": 96.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0006, "vega": 0.4718, "theta": -0.0552, "rho": -0.1518, "theo": 3.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-16T14:56:29", "percent_change": 0.0, "prev_day_close": 3.91999995708466}, {"option": "QQQ270331C00490000", "bid": 227.86, "bid_size": 4.0, "ask": 229.05, "ask_size": 30.0, "iv": 0.3839, "open_interest": 13.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0006, "vega": 0.4881, "theta": -0.0454, "rho": 1.7974, "theo": 228.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.27, "last_trade_time": "2026-10-12T15:52:56", "percent_change": 0.0, "prev_day_close": 225.305000305176}, {"option": "QQQ270331P00490000", "bid": 3.93, "bid_size": 157.0, "ask": 4.1, "ask_size": 378.0, "iv": 0.3803, "open_interest": 588.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0006, "vega": 0.4913, "theta": -0.0569, "rho": -0.1592, "theo": 4.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-10-22T15:13:39", "percent_change": 0.0, "prev_day_close": 4.08999991416931}, {"option": "QQQ270331C00495000", "bid": 223.15, "bid_size": 4.0, "ask": 224.33, "ask_size": 30.0, "iv": 0.3794, "open_interest": 1.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0006, "vega": 0.5078, "theta": -0.0473, "rho": 1.8088, "theo": 223.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.51, "last_trade_time": "2026-10-12T15:52:56", "percent_change": 0.0, "prev_day_close": 220.710006713867}, {"option": "QQQ270331P00495000", "bid": 4.13, "bid_size": 156.0, "ask": 4.3, "ask_size": 377.0, "iv": 0.3759, "open_interest": 71.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0006, "vega": 0.5123, "theta": -0.0586, "rho": -0.1672, "theo": 4.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-10-22T11:37:17", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "QQQ270331C00500000", "bid": 218.45, "bid_size": 4.0, "ask": 219.62, "ask_size": 30.0, "iv": 0.375, "open_interest": 97.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0006, "vega": 0.5282, "theta": -0.0493, "rho": 1.8198, "theo": 218.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.62, "last_trade_time": "2026-10-22T13:38:48", "percent_change": 0.0, "prev_day_close": 216.205001831055}, {"option": "QQQ270331P00500000", "bid": 4.34, "bid_size": 188.0, "ask": 4.49, "ask_size": 217.0, "iv": 0.3717, "open_interest": 1006.0, "volume": 17.0, "delta": -0.0558, "gamma": 0.0006, "vega": 0.5334, "theta": -0.0604, "rho": -0.1758, "theo": 4.4232, "change": -0.135, "open": 4.5, "high": 4.59, "low": 4.37, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-10-23T12:23:19", "percent_change": -2.99667, "prev_day_close": 4.50500011444092}, {"option": "QQQ270331C00505000", "bid": 213.77, "bid_size": 4.0, "ask": 214.93, "ask_size": 30.0, "iv": 0.3706, "open_interest": 43.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0007, "vega": 0.5508, "theta": -0.0513, "rho": 1.8361, "theo": 214.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.77, "last_trade_time": "2026-10-16T09:57:25", "percent_change": 0.0, "prev_day_close": 211.349998474121}, {"option": "QQQ270331P00505000", "bid": 4.55, "bid_size": 151.0, "ask": 4.72, "ask_size": 307.0, "iv": 0.3676, "open_interest": 110.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0007, "vega": 0.5548, "theta": -0.0621, "rho": -0.1847, "theo": 4.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-10-16T15:31:25", "percent_change": 0.0, "prev_day_close": 4.76999998092651}, {"option": "QQQ270331C00510000", "bid": 209.1, "bid_size": 4.0, "ask": 209.98, "ask_size": 30.0, "iv": 0.364, "open_interest": 25.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0007, "vega": 0.5733, "theta": -0.0533, "rho": 1.8474, "theo": 209.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.28, "last_trade_time": "2026-09-23T12:28:17", "percent_change": 0.0, "prev_day_close": 206.684997558594}, {"option": "QQQ270331P00510000", "bid": 4.78, "bid_size": 156.0, "ask": 4.95, "ask_size": 332.0, "iv": 0.3634, "open_interest": 85.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0007, "vega": 0.5769, "theta": -0.064, "rho": -0.1938, "theo": 4.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-10-22T15:04:50", "percent_change": 0.0, "prev_day_close": 4.95999979972839}, {"option": "QQQ270331C00515000", "bid": 204.43, "bid_size": 4.0, "ask": 205.58, "ask_size": 30.0, "iv": 0.3621, "open_interest": 10.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0008, "vega": 0.5963, "theta": -0.0554, "rho": 1.8567, "theo": 204.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.78, "last_trade_time": "2026-07-24T14:50:32", "percent_change": 0.0, "prev_day_close": 202.029998779297}, {"option": "QQQ270331P00515000", "bid": 5.02, "bid_size": 106.0, "ask": 5.19, "ask_size": 284.0, "iv": 0.3589, "open_interest": 280.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0008, "vega": 0.5995, "theta": -0.0659, "rho": -0.2041, "theo": 5.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-10-15T11:56:20", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "QQQ270331C00520000", "bid": 199.79, "bid_size": 4.0, "ask": 200.92, "ask_size": 30.0, "iv": 0.3578, "open_interest": 24.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0008, "vega": 0.6198, "theta": -0.0575, "rho": 1.8681, "theo": 200.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.74, "last_trade_time": "2026-09-14T09:31:11", "percent_change": 0.0, "prev_day_close": 197.305000305176}, {"option": "QQQ270331P00520000", "bid": 5.28, "bid_size": 22.0, "ask": 5.44, "ask_size": 148.0, "iv": 0.3549, "open_interest": 2150.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0008, "vega": 0.6234, "theta": -0.0678, "rho": -0.2147, "theo": 5.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-10-21T13:15:25", "percent_change": 0.0, "prev_day_close": 5.46000003814697}, {"option": "QQQ270331C00525000", "bid": 195.16, "bid_size": 4.0, "ask": 196.28, "ask_size": 30.0, "iv": 0.3538, "open_interest": 3.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0008, "vega": 0.6444, "theta": -0.0597, "rho": 1.8909, "theo": 195.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.72, "last_trade_time": "2026-10-07T12:48:18", "percent_change": 0.0, "prev_day_close": 192.775001525879}, {"option": "QQQ270331P00525000", "bid": 5.56, "bid_size": 157.0, "ask": 5.7, "ask_size": 154.0, "iv": 0.3508, "open_interest": 999.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0008, "vega": 0.6488, "theta": -0.0698, "rho": -0.2251, "theo": 5.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-10-22T13:35:41", "percent_change": 0.0, "prev_day_close": 5.8050000667572}, {"option": "QQQ270331C00530000", "bid": 190.55, "bid_size": 4.0, "ask": 191.66, "ask_size": 30.0, "iv": 0.3484, "open_interest": 9.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0009, "vega": 0.6697, "theta": -0.0619, "rho": 1.9235, "theo": 190.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.9, "last_trade_time": "2026-10-22T15:44:11", "percent_change": 0.0, "prev_day_close": 188.340003967285}, {"option": "QQQ270331P00530000", "bid": 5.84, "bid_size": 155.0, "ask": 5.99, "ask_size": 294.0, "iv": 0.347, "open_interest": 92.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0009, "vega": 0.6746, "theta": -0.0718, "rho": -0.2362, "theo": 5.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-10-22T10:58:21", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "QQQ270331C00535000", "bid": 185.71, "bid_size": 30.0, "ask": 187.33, "ask_size": 30.0, "iv": 0.3464, "open_interest": 50.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0009, "vega": 0.6961, "theta": -0.0641, "rho": 1.9593, "theo": 186.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.26, "last_trade_time": "2026-09-16T11:17:59", "percent_change": 0.0, "prev_day_close": 183.48999786377}, {"option": "QQQ270331P00535000", "bid": 6.14, "bid_size": 157.0, "ask": 6.3, "ask_size": 310.0, "iv": 0.343, "open_interest": 162.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0009, "vega": 0.7024, "theta": -0.0738, "rho": -0.2484, "theo": 6.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-10-22T11:29:37", "percent_change": 0.0, "prev_day_close": 6.40499997138977}, {"option": "QQQ270331C00540000", "bid": 181.37, "bid_size": 4.0, "ask": 182.47, "ask_size": 30.0, "iv": 0.3406, "open_interest": 14.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.001, "vega": 0.7236, "theta": -0.0664, "rho": 1.9848, "theo": 181.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.5, "last_trade_time": "2026-10-02T10:49:04", "percent_change": 0.0, "prev_day_close": 178.924995422363}, {"option": "QQQ270331P00540000", "bid": 6.46, "bid_size": 242.0, "ask": 6.62, "ask_size": 335.0, "iv": 0.339, "open_interest": 208.0, "volume": 52.0, "delta": -0.0842, "gamma": 0.001, "vega": 0.7295, "theta": -0.076, "rho": -0.261, "theo": 6.5401, "change": -0.165, "open": 6.93, "high": 6.93, "low": 6.59, "tick": "no_change", "last_trade_price": 6.59, "last_trade_time": "2026-10-23T09:53:15", "percent_change": -2.44264, "prev_day_close": 6.75500011444092}, {"option": "QQQ270331C00543000", "bid": 178.63, "bid_size": 4.0, "ask": 179.72, "ask_size": 30.0, "iv": 0.3395, "open_interest": 1.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.001, "vega": 0.7405, "theta": -0.0678, "rho": 1.9952, "theo": 178.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.21, "last_trade_time": "2026-07-23T15:15:00", "percent_change": 0.0, "prev_day_close": 176.190002441406}, {"option": "QQQ270331P00543000", "bid": 6.67, "bid_size": 60.0, "ask": 6.81, "ask_size": 109.0, "iv": 0.3368, "open_interest": 19.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.001, "vega": 0.7457, "theta": -0.0772, "rho": -0.2689, "theo": 6.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-08-14T11:24:03", "percent_change": 0.0, "prev_day_close": 6.95499992370606}, {"option": "QQQ270331C00544000", "bid": 177.72, "bid_size": 4.0, "ask": 178.81, "ask_size": 30.0, "iv": 0.3387, "open_interest": 3.0, "volume": 4.0, "delta": 0.913, "gamma": 0.001, "vega": 0.7462, "theta": -0.0682, "rho": 1.9981, "theo": 178.0429, "change": 3.02, "open": 178.31, "high": 178.31, "low": 178.3, "tick": "no_change", "last_trade_price": 178.3, "last_trade_time": "2026-10-23T13:08:18", "percent_change": 1.72296, "prev_day_close": 175.279998779297}, {"option": "QQQ270331P00544000", "bid": 6.74, "bid_size": 51.0, "ask": 6.88, "ask_size": 151.0, "iv": 0.336, "open_interest": 24.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.001, "vega": 0.7516, "theta": -0.0777, "rho": -0.2719, "theo": 6.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-09-10T12:40:48", "percent_change": 0.0, "prev_day_close": 6.9850001335144}, {"option": "QQQ270331C00545000", "bid": 176.57, "bid_size": 30.0, "ask": 178.21, "ask_size": 30.0, "iv": 0.3387, "open_interest": 51.0, "volume": 0.0, "delta": 0.912, "gamma": 0.001, "vega": 0.7519, "theta": -0.0687, "rho": 2.0006, "theo": 177.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.0, "last_trade_time": "2026-08-13T13:13:42", "percent_change": 0.0, "prev_day_close": 174.45499420166}, {"option": "QQQ270331P00545000", "bid": 6.81, "bid_size": 153.0, "ask": 6.95, "ask_size": 154.0, "iv": 0.3352, "open_interest": 110.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.001, "vega": 0.7573, "theta": -0.0781, "rho": -0.2747, "theo": 6.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-10-22T11:03:17", "percent_change": 0.0, "prev_day_close": 7.05999994277954}, {"option": "QQQ270331C00546000", "bid": 175.9, "bid_size": 4.0, "ask": 176.98, "ask_size": 30.0, "iv": 0.3371, "open_interest": 2.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.001, "vega": 0.7577, "theta": -0.0692, "rho": 2.0029, "theo": 176.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.62, "last_trade_time": "2026-05-28T09:37:14", "percent_change": 0.0, "prev_day_close": 173.54500579834}, {"option": "QQQ270331P00546000", "bid": 6.85, "bid_size": 23.0, "ask": 7.02, "ask_size": 148.0, "iv": 0.3343, "open_interest": 18.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.001, "vega": 0.7629, "theta": -0.0785, "rho": -0.2774, "theo": 6.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.49, "last_trade_time": "2026-07-29T09:41:05", "percent_change": 0.0, "prev_day_close": 7.13499999046326}, {"option": "QQQ270331C00547000", "bid": 174.99, "bid_size": 4.0, "ask": 176.07, "ask_size": 30.0, "iv": 0.3364, "open_interest": 3.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.001, "vega": 0.7634, "theta": -0.0696, "rho": 2.005, "theo": 175.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.96, "last_trade_time": "2026-05-27T14:18:52", "percent_change": 0.0, "prev_day_close": 172.650001525879}, {"option": "QQQ270331P00547000", "bid": 6.91, "bid_size": 94.0, "ask": 7.09, "ask_size": 95.0, "iv": 0.3335, "open_interest": 38.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.001, "vega": 0.7682, "theta": -0.079, "rho": -0.2805, "theo": 7.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.69, "last_trade_time": "2026-07-29T09:41:05", "percent_change": 0.0, "prev_day_close": 7.20499992370606}, {"option": "QQQ270331C00548000", "bid": 173.85, "bid_size": 30.0, "ask": 175.44, "ask_size": 30.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.001, "vega": 0.7692, "theta": -0.0701, "rho": 2.0069, "theo": 174.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.23, "last_trade_time": "2026-05-26T11:13:02", "percent_change": 0.0, "prev_day_close": 171.73999786377}, {"option": "QQQ270331P00548000", "bid": 6.98, "bid_size": 190.0, "ask": 7.16, "ask_size": 19.0, "iv": 0.3327, "open_interest": 358.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0011, "vega": 0.7738, "theta": -0.0794, "rho": -0.2832, "theo": 7.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.43, "last_trade_time": "2026-08-03T11:27:09", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "QQQ270331C00549000", "bid": 173.17, "bid_size": 4.0, "ask": 174.25, "ask_size": 30.0, "iv": 0.3348, "open_interest": 2.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0011, "vega": 0.775, "theta": -0.0706, "rho": 2.0087, "theo": 173.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.99, "last_trade_time": "2026-05-19T14:06:20", "percent_change": 0.0, "prev_day_close": 170.834999084473}, {"option": "QQQ270331P00549000", "bid": 7.06, "bid_size": 30.0, "ask": 7.24, "ask_size": 148.0, "iv": 0.332, "open_interest": 293.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0011, "vega": 0.7797, "theta": -0.0798, "rho": -0.2862, "theo": 7.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-20T14:18:28", "percent_change": 0.0, "prev_day_close": 7.3600001335144}, {"option": "QQQ270331C00550000", "bid": 172.27, "bid_size": 4.0, "ask": 173.34, "ask_size": 30.0, "iv": 0.334, "open_interest": 21.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0011, "vega": 0.7808, "theta": -0.071, "rho": 2.0103, "theo": 172.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.01, "last_trade_time": "2026-10-22T14:05:42", "percent_change": 0.0, "prev_day_close": 169.934997558594}, {"option": "QQQ270331P00550000", "bid": 7.17, "bid_size": 23.0, "ask": 7.3, "ask_size": 240.0, "iv": 0.3314, "open_interest": 977.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0011, "vega": 0.7855, "theta": -0.0803, "rho": -0.2891, "theo": 7.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-22T12:27:21", "percent_change": 0.0, "prev_day_close": 7.45999979972839}, {"option": "QQQ270331C00551000", "bid": 171.36, "bid_size": 4.0, "ask": 172.2, "ask_size": 30.0, "iv": 0.3318, "open_interest": 1.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0011, "vega": 0.7867, "theta": -0.0715, "rho": 2.0118, "theo": 171.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.83, "last_trade_time": "2026-04-09T14:07:15", "percent_change": 0.0, "prev_day_close": 169.020004272461}, {"option": "QQQ270331P00551000", "bid": 7.21, "bid_size": 23.0, "ask": 7.38, "ask_size": 148.0, "iv": 0.3306, "open_interest": 26.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0011, "vega": 0.7914, "theta": -0.0808, "rho": -0.292, "theo": 7.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-10-15T12:17:30", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "QQQ270331C00552000", "bid": 170.45, "bid_size": 4.0, "ask": 171.53, "ask_size": 30.0, "iv": 0.3321, "open_interest": 1.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0011, "vega": 0.7926, "theta": -0.072, "rho": 2.0131, "theo": 170.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.56, "last_trade_time": "2026-08-04T10:51:18", "percent_change": 0.0, "prev_day_close": 168.125}, {"option": "QQQ270331P00552000", "bid": 7.27, "bid_size": 187.0, "ask": 7.46, "ask_size": 229.0, "iv": 0.3297, "open_interest": 14.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0011, "vega": 0.7972, "theta": -0.0812, "rho": -0.2948, "theo": 7.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-10-14T11:24:52", "percent_change": 0.0, "prev_day_close": 7.58500003814697}, {"option": "QQQ270331C00553000", "bid": 169.55, "bid_size": 4.0, "ask": 170.62, "ask_size": 30.0, "iv": 0.3317, "open_interest": 1.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0011, "vega": 0.7985, "theta": -0.0725, "rho": 2.0144, "theo": 169.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.75, "last_trade_time": "2026-04-17T15:59:56", "percent_change": 0.0, "prev_day_close": 167.214996337891}, {"option": "QQQ270331P00553000", "bid": 7.39, "bid_size": 49.0, "ask": 7.53, "ask_size": 154.0, "iv": 0.3292, "open_interest": 118.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0011, "vega": 0.8036, "theta": -0.0816, "rho": -0.2977, "theo": 7.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-10-22T09:55:18", "percent_change": 0.0, "prev_day_close": 7.66000008583069}, {"option": "QQQ270331C00554000", "bid": 168.65, "bid_size": 4.0, "ask": 169.72, "ask_size": 30.0, "iv": 0.3308, "open_interest": 5.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0011, "vega": 0.8044, "theta": -0.073, "rho": 2.0156, "theo": 168.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 171.42, "last_trade_time": "2026-09-14T10:03:13", "percent_change": 0.0, "prev_day_close": 166.230003356934}, {"option": "QQQ270331P00554000", "bid": 7.42, "bid_size": 155.0, "ask": 7.61, "ask_size": 148.0, "iv": 0.3282, "open_interest": 15.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0011, "vega": 0.8099, "theta": -0.082, "rho": -0.3, "theo": 7.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-10-05T10:02:12", "percent_change": 0.0, "prev_day_close": 7.74000000953674}, {"option": "QQQ270331C00555000", "bid": 167.74, "bid_size": 4.0, "ask": 168.81, "ask_size": 30.0, "iv": 0.3302, "open_interest": 55.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0011, "vega": 0.8104, "theta": -0.0734, "rho": 2.0167, "theo": 168.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.21, "last_trade_time": "2026-07-23T15:15:00", "percent_change": 0.0, "prev_day_close": 165.42000579834}, {"option": "QQQ270331P00555000", "bid": 7.55, "bid_size": 23.0, "ask": 7.68, "ask_size": 152.0, "iv": 0.3278, "open_interest": 237.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0011, "vega": 0.8162, "theta": -0.0825, "rho": -0.3027, "theo": 7.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-10-22T10:56:53", "percent_change": 0.0, "prev_day_close": 7.86500000953674}, {"option": "QQQ270331C00556000", "bid": 166.84, "bid_size": 4.0, "ask": 167.91, "ask_size": 30.0, "iv": 0.3292, "open_interest": 180.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0011, "vega": 0.8163, "theta": -0.0739, "rho": 2.0177, "theo": 167.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.79, "last_trade_time": "2026-09-10T10:38:13", "percent_change": 0.0, "prev_day_close": 164.519996643066}, {"option": "QQQ270331P00556000", "bid": 7.58, "bid_size": 131.0, "ask": 7.76, "ask_size": 160.0, "iv": 0.3267, "open_interest": 26.0, "volume": 18.0, "delta": -0.0992, "gamma": 0.0012, "vega": 0.8225, "theta": -0.083, "rho": -0.3056, "theo": 7.6791, "change": -0.02, "open": 7.84, "high": 8.03, "low": 7.81, "tick": "no_change", "last_trade_price": 7.88, "last_trade_time": "2026-10-23T10:19:39", "percent_change": -0.253163, "prev_day_close": 7.89999985694885}, {"option": "QQQ270331C00557000", "bid": 165.94, "bid_size": 4.0, "ask": 166.93, "ask_size": 30.0, "iv": 0.3282, "open_interest": 2.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0011, "vega": 0.8224, "theta": -0.0744, "rho": 2.0187, "theo": 166.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.49, "last_trade_time": "2026-07-31T10:45:45", "percent_change": 0.0, "prev_day_close": 163.540000915527}, {"option": "QQQ270331P00557000", "bid": 7.66, "bid_size": 159.0, "ask": 7.84, "ask_size": 251.0, "iv": 0.3259, "open_interest": 234.0, "volume": 18.0, "delta": -0.1003, "gamma": 0.0012, "vega": 0.8289, "theta": -0.0834, "rho": -0.3088, "theo": 7.7613, "change": 0.03, "open": 7.98, "high": 8.16, "low": 7.94, "tick": "no_change", "last_trade_price": 8.01, "last_trade_time": "2026-10-23T10:19:39", "percent_change": 0.375943, "prev_day_close": 7.97999978065491}, {"option": "QQQ270331C00558000", "bid": 165.04, "bid_size": 4.0, "ask": 166.1, "ask_size": 30.0, "iv": 0.3277, "open_interest": 17.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0012, "vega": 0.8284, "theta": -0.0749, "rho": 2.0196, "theo": 165.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.11, "last_trade_time": "2026-10-19T11:08:22", "percent_change": 0.0, "prev_day_close": 162.639999389648}, {"option": "QQQ270331P00558000", "bid": 7.78, "bid_size": 44.0, "ask": 7.92, "ask_size": 247.0, "iv": 0.3255, "open_interest": 35.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0012, "vega": 0.8348, "theta": -0.0839, "rho": -0.3117, "theo": 7.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-09-08T13:32:17", "percent_change": 0.0, "prev_day_close": 8.06500005722046}, {"option": "QQQ270331C00559000", "bid": 164.14, "bid_size": 4.0, "ask": 165.2, "ask_size": 30.0, "iv": 0.3271, "open_interest": 3.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0012, "vega": 0.8345, "theta": -0.0754, "rho": 2.0205, "theo": 164.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.01, "last_trade_time": "2026-06-15T14:10:44", "percent_change": 0.0, "prev_day_close": 161.82999420166}, {"option": "QQQ270331P00559000", "bid": 7.82, "bid_size": 151.0, "ask": 8.0, "ask_size": 240.0, "iv": 0.3244, "open_interest": 31.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0012, "vega": 0.8408, "theta": -0.0843, "rho": -0.3148, "theo": 7.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.72, "last_trade_time": "2026-09-08T13:32:17", "percent_change": 0.0, "prev_day_close": 8.14499998092651}, {"option": "QQQ270331C00560000", "bid": 163.24, "bid_size": 4.0, "ask": 164.3, "ask_size": 30.0, "iv": 0.3264, "open_interest": 6.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0012, "vega": 0.8407, "theta": -0.0759, "rho": 2.0213, "theo": 163.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.21, "last_trade_time": "2026-10-06T09:50:08", "percent_change": 0.0, "prev_day_close": 160.934997558594}, {"option": "QQQ270331P00560000", "bid": 7.94, "bid_size": 242.0, "ask": 8.08, "ask_size": 245.0, "iv": 0.324, "open_interest": 436.0, "volume": 21.0, "delta": -0.1034, "gamma": 0.0012, "vega": 0.8468, "theta": -0.0848, "rho": -0.3179, "theo": 7.9988, "change": -0.55, "open": 8.1, "high": 8.1, "low": 7.72, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-10-23T12:06:35", "percent_change": -6.65055, "prev_day_close": 8.27000045776367}, {"option": "QQQ270331C00561000", "bid": 162.34, "bid_size": 4.0, "ask": 163.4, "ask_size": 30.0, "iv": 0.3256, "open_interest": 6.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0012, "vega": 0.8468, "theta": -0.0764, "rho": 2.0221, "theo": 162.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 191.33, "last_trade_time": "2026-08-14T11:20:10", "percent_change": 0.0, "prev_day_close": 159.949996948242}, {"option": "QQQ270331P00561000", "bid": 7.97, "bid_size": 344.0, "ask": 8.17, "ask_size": 247.0, "iv": 0.323, "open_interest": 70.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0012, "vega": 0.8535, "theta": -0.0852, "rho": -0.3211, "theo": 8.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.94, "last_trade_time": "2026-10-22T11:05:01", "percent_change": 0.0, "prev_day_close": 8.31500005722046}, {"option": "QQQ270331C00562000", "bid": 161.45, "bid_size": 4.0, "ask": 162.5, "ask_size": 30.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0012, "vega": 0.8531, "theta": -0.0768, "rho": 2.0228, "theo": 161.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.144996643066}, {"option": "QQQ270331P00562000", "bid": 8.06, "bid_size": 148.0, "ask": 8.25, "ask_size": 148.0, "iv": 0.3223, "open_interest": 16.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0012, "vega": 0.8602, "theta": -0.0857, "rho": -0.3243, "theo": 8.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-10-13T10:04:56", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "QQQ270331C00563000", "bid": 160.55, "bid_size": 4.0, "ask": 161.61, "ask_size": 30.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0012, "vega": 0.8594, "theta": -0.0773, "rho": 2.0234, "theo": 160.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.25}, {"option": "QQQ270331P00563000", "bid": 8.14, "bid_size": 191.0, "ask": 8.33, "ask_size": 91.0, "iv": 0.3215, "open_interest": 23.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0012, "vega": 0.867, "theta": -0.0862, "rho": -0.3276, "theo": 8.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-10-02T10:38:00", "percent_change": 0.0, "prev_day_close": 8.48999977111816}, {"option": "QQQ270331C00564000", "bid": 159.66, "bid_size": 4.0, "ask": 160.71, "ask_size": 30.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0012, "vega": 0.8657, "theta": -0.0778, "rho": 2.0241, "theo": 159.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.360000610352}, {"option": "QQQ270331P00564000", "bid": 8.24, "bid_size": 148.0, "ask": 8.42, "ask_size": 148.0, "iv": 0.3209, "open_interest": 381.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0012, "vega": 0.8741, "theta": -0.0866, "rho": -0.3306, "theo": 8.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-10-16T09:43:27", "percent_change": 0.0, "prev_day_close": 8.57999992370606}, {"option": "QQQ270331C00565000", "bid": 158.76, "bid_size": 4.0, "ask": 159.81, "ask_size": 30.0, "iv": 0.3226, "open_interest": 3.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0012, "vega": 0.8721, "theta": -0.0783, "rho": 2.0246, "theo": 159.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.94, "last_trade_time": "2026-07-09T15:15:09", "percent_change": 0.0, "prev_day_close": 156.379997253418}, {"option": "QQQ270331P00565000", "bid": 8.37, "bid_size": 43.0, "ask": 8.5, "ask_size": 195.0, "iv": 0.3204, "open_interest": 240.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0013, "vega": 0.8806, "theta": -0.0871, "rho": -0.3336, "theo": 8.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-10-22T12:03:14", "percent_change": 0.0, "prev_day_close": 8.71500015258789}, {"option": "QQQ270331C00566000", "bid": 157.87, "bid_size": 4.0, "ask": 158.92, "ask_size": 30.0, "iv": 0.3219, "open_interest": 4.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0012, "vega": 0.8785, "theta": -0.0788, "rho": 2.0251, "theo": 158.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.72, "last_trade_time": "2026-06-01T09:32:23", "percent_change": 0.0, "prev_day_close": 155.575004577637}, {"option": "QQQ270331P00566000", "bid": 8.41, "bid_size": 103.0, "ask": 8.59, "ask_size": 117.0, "iv": 0.3194, "open_interest": 171.0, "volume": 16.0, "delta": -0.1101, "gamma": 0.0013, "vega": 0.8871, "theta": -0.0876, "rho": -0.3378, "theo": 8.5059, "change": -0.215, "open": 8.59, "high": 8.66, "low": 8.45, "tick": "up", "last_trade_price": 8.54, "last_trade_time": "2026-10-23T10:04:24", "percent_change": -2.45574, "prev_day_close": 8.75500011444092}, {"option": "QQQ270331C00567000", "bid": 156.98, "bid_size": 4.0, "ask": 158.02, "ask_size": 30.0, "iv": 0.3211, "open_interest": 2.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0013, "vega": 0.885, "theta": -0.0793, "rho": 2.0256, "theo": 157.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.1, "last_trade_time": "2026-04-27T15:19:33", "percent_change": 0.0, "prev_day_close": 154.685005187988}, {"option": "QQQ270331P00567000", "bid": 8.5, "bid_size": 103.0, "ask": 8.68, "ask_size": 144.0, "iv": 0.3186, "open_interest": 172.0, "volume": 16.0, "delta": -0.1112, "gamma": 0.0013, "vega": 0.8935, "theta": -0.088, "rho": -0.3408, "theo": 8.5942, "change": -0.175, "open": 8.72, "high": 8.79, "low": 8.58, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-10-23T10:04:24", "percent_change": -1.97852, "prev_day_close": 8.84499979019165}, {"option": "QQQ270331C00568000", "bid": 155.86, "bid_size": 30.0, "ask": 157.41, "ask_size": 30.0, "iv": 0.3209, "open_interest": 8.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0013, "vega": 0.8915, "theta": -0.0798, "rho": 2.026, "theo": 156.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.45, "last_trade_time": "2026-06-18T11:36:02", "percent_change": 0.0, "prev_day_close": 153.79500579834}, {"option": "QQQ270331P00568000", "bid": 8.59, "bid_size": 155.0, "ask": 8.77, "ask_size": 152.0, "iv": 0.3179, "open_interest": 14.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0013, "vega": 0.8999, "theta": -0.0885, "rho": -0.3437, "theo": 8.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-10-22T11:22:15", "percent_change": 0.0, "prev_day_close": 8.94499969482422}, {"option": "QQQ270331C00569000", "bid": 155.19, "bid_size": 4.0, "ask": 156.24, "ask_size": 30.0, "iv": 0.3196, "open_interest": 32.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0013, "vega": 0.8981, "theta": -0.0803, "rho": 2.0264, "theo": 155.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 204.4, "last_trade_time": "2026-10-07T13:24:32", "percent_change": 0.0, "prev_day_close": 152.910003662109}, {"option": "QQQ270331P00569000", "bid": 8.68, "bid_size": 146.0, "ask": 8.86, "ask_size": 174.0, "iv": 0.3172, "open_interest": 16.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0013, "vega": 0.9066, "theta": -0.089, "rho": -0.3473, "theo": 8.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.38, "last_trade_time": "2026-10-22T11:54:40", "percent_change": 0.0, "prev_day_close": 9.02999973297119}, {"option": "QQQ270331C00570000", "bid": 154.31, "bid_size": 4.0, "ask": 155.12, "ask_size": 30.0, "iv": 0.3176, "open_interest": 52.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0013, "vega": 0.9047, "theta": -0.0808, "rho": 2.0266, "theo": 154.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.58, "last_trade_time": "2026-10-22T14:53:27", "percent_change": 0.0, "prev_day_close": 152.025001525879}, {"option": "QQQ270331P00570000", "bid": 8.77, "bid_size": 148.0, "ask": 8.95, "ask_size": 132.0, "iv": 0.3164, "open_interest": 81.0, "volume": 5.0, "delta": -0.1148, "gamma": 0.0013, "vega": 0.913, "theta": -0.0895, "rho": -0.3509, "theo": 8.8684, "change": -0.005, "open": 9.13, "high": 9.13, "low": 9.13, "tick": "down", "last_trade_price": 9.13, "last_trade_time": "2026-10-23T10:19:32", "percent_change": -0.054737, "prev_day_close": 9.13500022888184}, {"option": "QQQ270331C00571000", "bid": 153.42, "bid_size": 4.0, "ask": 154.46, "ask_size": 30.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0013, "vega": 0.9114, "theta": -0.0813, "rho": 2.0269, "theo": 153.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.13500213623}, {"option": "QQQ270331P00571000", "bid": 8.86, "bid_size": 148.0, "ask": 9.04, "ask_size": 47.0, "iv": 0.3157, "open_interest": 30.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0013, "vega": 0.9192, "theta": -0.0899, "rho": -0.3545, "theo": 8.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-16T14:27:23", "percent_change": 0.0, "prev_day_close": 9.23000001907349}, {"option": "QQQ270331C00572000", "bid": 152.53, "bid_size": 4.0, "ask": 153.57, "ask_size": 30.0, "iv": 0.3175, "open_interest": 2.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0013, "vega": 0.918, "theta": -0.0818, "rho": 2.0271, "theo": 152.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.89, "last_trade_time": "2026-04-14T13:08:54", "percent_change": 0.0, "prev_day_close": 150.169998168945}, {"option": "QQQ270331P00572000", "bid": 8.94, "bid_size": 30.0, "ask": 9.13, "ask_size": 32.0, "iv": 0.3149, "open_interest": 32.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0014, "vega": 0.9256, "theta": -0.0904, "rho": -0.3585, "theo": 9.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.06, "last_trade_time": "2026-09-11T10:40:53", "percent_change": 0.0, "prev_day_close": 9.31500005722046}, {"option": "QQQ270331C00573000", "bid": 151.64, "bid_size": 4.0, "ask": 152.68, "ask_size": 30.0, "iv": 0.3167, "open_interest": 1.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0013, "vega": 0.9248, "theta": -0.0823, "rho": 2.0273, "theo": 151.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.64, "last_trade_time": "2026-05-27T14:20:48", "percent_change": 0.0, "prev_day_close": 149.370002746582}, {"option": "QQQ270331P00573000", "bid": 9.05, "bid_size": 158.0, "ask": 9.23, "ask_size": 97.0, "iv": 0.3143, "open_interest": 26.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0014, "vega": 0.9324, "theta": -0.0909, "rho": -0.3624, "theo": 9.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-10-16T11:20:52", "percent_change": 0.0, "prev_day_close": 9.41499996185303}, {"option": "QQQ270331C00574000", "bid": 150.76, "bid_size": 4.0, "ask": 151.8, "ask_size": 30.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0014, "vega": 0.9315, "theta": -0.0828, "rho": 2.0274, "theo": 151.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.48999786377}, {"option": "QQQ270331P00574000", "bid": 9.14, "bid_size": 252.0, "ask": 9.32, "ask_size": 181.0, "iv": 0.3135, "open_interest": 36.0, "volume": 2.0, "delta": -0.1197, "gamma": 0.0014, "vega": 0.9391, "theta": -0.0914, "rho": -0.3662, "theo": 9.2449, "change": -0.255, "open": 9.05, "high": 9.26, "low": 9.05, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-10-23T14:07:57", "percent_change": -2.67998, "prev_day_close": 9.5149998664856}, {"option": "QQQ270331C00575000", "bid": 149.87, "bid_size": 4.0, "ask": 150.91, "ask_size": 30.0, "iv": 0.3152, "open_interest": 16.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0014, "vega": 0.9383, "theta": -0.0833, "rho": 2.0274, "theo": 150.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.24, "last_trade_time": "2026-08-25T16:00:06", "percent_change": 0.0, "prev_day_close": 147.610000610352}, {"option": "QQQ270331P00575000", "bid": 9.28, "bid_size": 257.0, "ask": 9.41, "ask_size": 139.0, "iv": 0.313, "open_interest": 1169.0, "volume": 4.0, "delta": -0.1209, "gamma": 0.0014, "vega": 0.9458, "theta": -0.0918, "rho": -0.3696, "theo": 9.3402, "change": -0.425, "open": 9.19, "high": 9.2, "low": 9.19, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-23T10:45:27", "percent_change": -4.41558, "prev_day_close": 9.625}, {"option": "QQQ270331C00576000", "bid": 148.99, "bid_size": 4.0, "ask": 150.02, "ask_size": 30.0, "iv": 0.3135, "open_interest": 2.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0014, "vega": 0.9451, "theta": -0.0838, "rho": 2.0274, "theo": 149.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.14, "last_trade_time": "2026-05-28T12:40:12", "percent_change": 0.0, "prev_day_close": 146.730003356934}, {"option": "QQQ270331P00576000", "bid": 9.36, "bid_size": 154.0, "ask": 9.52, "ask_size": 50.0, "iv": 0.3122, "open_interest": 38.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0014, "vega": 0.9526, "theta": -0.0923, "rho": -0.3735, "theo": 9.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.33, "last_trade_time": "2026-10-19T11:05:30", "percent_change": 0.0, "prev_day_close": 9.72000026702881}, {"option": "QQQ270331C00577000", "bid": 148.11, "bid_size": 4.0, "ask": 149.14, "ask_size": 30.0, "iv": 0.3138, "open_interest": 3.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0014, "vega": 0.9519, "theta": -0.0843, "rho": 2.0274, "theo": 148.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.49, "last_trade_time": "2026-07-23T15:50:15", "percent_change": 0.0, "prev_day_close": 145.764999389648}, {"option": "QQQ270331P00577000", "bid": 9.43, "bid_size": 145.0, "ask": 9.62, "ask_size": 34.0, "iv": 0.3114, "open_interest": 19.0, "volume": 0.0, "delta": -0.1235, "gamma": 0.0014, "vega": 0.9592, "theta": -0.0928, "rho": -0.377, "theo": 9.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.26, "last_trade_time": "2026-09-15T11:08:08", "percent_change": 0.0, "prev_day_close": 9.82000017166138}, {"option": "QQQ270331C00578000", "bid": 147.0, "bid_size": 30.0, "ask": 148.54, "ask_size": 30.0, "iv": 0.3136, "open_interest": 3.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0014, "vega": 0.9588, "theta": -0.0848, "rho": 2.0274, "theo": 147.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.69, "last_trade_time": "2026-04-13T15:03:21", "percent_change": 0.0, "prev_day_close": 144.88500213623}, {"option": "QQQ270331P00578000", "bid": 9.54, "bid_size": 100.0, "ask": 9.71, "ask_size": 26.0, "iv": 0.3107, "open_interest": 22.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0014, "vega": 0.9659, "theta": -0.0933, "rho": -0.3812, "theo": 9.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.06, "last_trade_time": "2026-10-22T15:09:25", "percent_change": 0.0, "prev_day_close": 9.92000007629394}, {"option": "QQQ270331C00579000", "bid": 146.35, "bid_size": 4.0, "ask": 147.38, "ask_size": 30.0, "iv": 0.3124, "open_interest": 2.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0014, "vega": 0.9656, "theta": -0.0853, "rho": 2.0272, "theo": 146.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.34, "last_trade_time": "2026-04-28T09:38:01", "percent_change": 0.0, "prev_day_close": 144.014999389648}, {"option": "QQQ270331P00579000", "bid": 9.62, "bid_size": 35.0, "ask": 9.82, "ask_size": 30.0, "iv": 0.31, "open_interest": 18.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0014, "vega": 0.9726, "theta": -0.0937, "rho": -0.3848, "theo": 9.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.61, "last_trade_time": "2026-10-02T10:16:04", "percent_change": 0.0, "prev_day_close": 10.0299997329712}, {"option": "QQQ270331C00580000", "bid": 145.24, "bid_size": 30.0, "ask": 146.81, "ask_size": 30.0, "iv": 0.3123, "open_interest": 5.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0014, "vega": 0.9725, "theta": -0.0858, "rho": 2.0271, "theo": 145.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.58, "last_trade_time": "2026-07-20T14:22:34", "percent_change": 0.0, "prev_day_close": 142.915000915527}, {"option": "QQQ270331P00580000", "bid": 9.76, "bid_size": 106.0, "ask": 9.92, "ask_size": 128.0, "iv": 0.3093, "open_interest": 243.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0015, "vega": 0.9795, "theta": -0.0942, "rho": -0.3886, "theo": 9.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.09, "last_trade_time": "2026-10-22T14:42:28", "percent_change": 0.0, "prev_day_close": 10.1050000190735}, {"option": "QQQ270331C00581000", "bid": 144.59, "bid_size": 4.0, "ask": 145.62, "ask_size": 30.0, "iv": 0.3109, "open_interest": 9.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0014, "vega": 0.9794, "theta": -0.0863, "rho": 2.0269, "theo": 144.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.75, "last_trade_time": "2026-09-18T15:13:48", "percent_change": 0.0, "prev_day_close": 142.345001220703}, {"option": "QQQ270331P00581000", "bid": 9.82, "bid_size": 148.0, "ask": 10.02, "ask_size": 34.0, "iv": 0.3085, "open_interest": 47.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0015, "vega": 0.9861, "theta": -0.0947, "rho": -0.3923, "theo": 9.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-10-16T09:48:59", "percent_change": 0.0, "prev_day_close": 10.2399997711182}, {"option": "QQQ270331C00582000", "bid": 143.71, "bid_size": 4.0, "ask": 144.74, "ask_size": 30.0, "iv": 0.3093, "open_interest": 3.0, "volume": 0.0, "delta": 0.8715, "gamma": 0.0015, "vega": 0.9862, "theta": -0.0868, "rho": 2.0267, "theo": 143.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.9, "last_trade_time": "2026-06-01T10:47:50", "percent_change": 0.0, "prev_day_close": 141.470001220703}, {"option": "QQQ270331P00582000", "bid": 9.92, "bid_size": 152.0, "ask": 10.13, "ask_size": 30.0, "iv": 0.3078, "open_interest": 126.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0015, "vega": 0.9933, "theta": -0.0952, "rho": -0.3953, "theo": 10.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-12T12:22:16", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "QQQ270331C00583000", "bid": 142.74, "bid_size": 17.0, "ask": 143.56, "ask_size": 4.0, "iv": 0.3091, "open_interest": 1.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0015, "vega": 0.9932, "theta": -0.0873, "rho": 2.0265, "theo": 143.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-04-14T10:09:05", "percent_change": 0.0, "prev_day_close": 140.514999389648}, {"option": "QQQ270331P00583000", "bid": 10.03, "bid_size": 148.0, "ask": 10.24, "ask_size": 33.0, "iv": 0.3071, "open_interest": 34.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0015, "vega": 1.001, "theta": -0.0957, "rho": -0.3989, "theo": 10.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-10-19T12:30:12", "percent_change": 0.0, "prev_day_close": 10.460000038147}, {"option": "QQQ270331C00584000", "bid": 141.96, "bid_size": 4.0, "ask": 142.97, "ask_size": 30.0, "iv": 0.3087, "open_interest": 1.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0015, "vega": 1.0001, "theta": -0.0878, "rho": 2.0262, "theo": 142.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.69, "last_trade_time": "2026-10-09T15:40:23", "percent_change": 0.0, "prev_day_close": 139.730003356934}, {"option": "QQQ270331P00584000", "bid": 10.14, "bid_size": 143.0, "ask": 10.34, "ask_size": 25.0, "iv": 0.3064, "open_interest": 43.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0015, "vega": 1.0084, "theta": -0.0962, "rho": -0.4028, "theo": 10.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.16, "last_trade_time": "2026-10-19T12:30:12", "percent_change": 0.0, "prev_day_close": 10.5700001716614}, {"option": "QQQ270331C00585000", "bid": 141.09, "bid_size": 4.0, "ask": 142.1, "ask_size": 30.0, "iv": 0.308, "open_interest": 129.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0015, "vega": 1.007, "theta": -0.0884, "rho": 2.0259, "theo": 141.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.84, "last_trade_time": "2026-10-15T09:36:40", "percent_change": 0.0, "prev_day_close": 138.855003356934}, {"option": "QQQ270331P00585000", "bid": 10.25, "bid_size": 148.0, "ask": 10.44, "ask_size": 25.0, "iv": 0.3057, "open_interest": 286.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.0015, "vega": 1.0154, "theta": -0.0966, "rho": -0.4064, "theo": 10.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.66, "last_trade_time": "2026-10-21T14:15:59", "percent_change": 0.0, "prev_day_close": 10.6799998283386}, {"option": "QQQ270331C00586000", "bid": 140.13, "bid_size": 17.0, "ask": 140.94, "ask_size": 4.0, "iv": 0.307, "open_interest": 12.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0015, "vega": 1.014, "theta": -0.0889, "rho": 2.0256, "theo": 140.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.72, "last_trade_time": "2026-10-05T12:18:49", "percent_change": 0.0, "prev_day_close": 137.904998779297}, {"option": "QQQ270331P00586000", "bid": 10.36, "bid_size": 24.0, "ask": 10.56, "ask_size": 32.0, "iv": 0.3051, "open_interest": 160.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0015, "vega": 1.023, "theta": -0.0971, "rho": -0.4104, "theo": 10.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-10-07T11:08:40", "percent_change": 0.0, "prev_day_close": 10.789999961853}, {"option": "QQQ270331C00587000", "bid": 139.35, "bid_size": 4.0, "ask": 140.31, "ask_size": 30.0, "iv": 0.3064, "open_interest": 3.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0015, "vega": 1.021, "theta": -0.0894, "rho": 2.0252, "theo": 139.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.54, "last_trade_time": "2026-09-23T13:56:37", "percent_change": 0.0, "prev_day_close": 137.040000915527}, {"option": "QQQ270331P00587000", "bid": 10.48, "bid_size": 24.0, "ask": 10.66, "ask_size": 24.0, "iv": 0.3043, "open_interest": 32.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0016, "vega": 1.0298, "theta": -0.0976, "rho": -0.4148, "theo": 10.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-10-12T15:50:46", "percent_change": 0.0, "prev_day_close": 10.9099998474121}, {"option": "QQQ270331C00588000", "bid": 138.48, "bid_size": 4.0, "ask": 139.48, "ask_size": 30.0, "iv": 0.3059, "open_interest": 14.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0015, "vega": 1.028, "theta": -0.0899, "rho": 2.0248, "theo": 138.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.8, "last_trade_time": "2026-10-13T09:58:48", "percent_change": 0.0, "prev_day_close": 136.175003051758}, {"option": "QQQ270331P00588000", "bid": 10.59, "bid_size": 153.0, "ask": 10.78, "ask_size": 35.0, "iv": 0.3035, "open_interest": 25.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0016, "vega": 1.0366, "theta": -0.0981, "rho": -0.4188, "theo": 10.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.37, "last_trade_time": "2026-10-22T10:45:42", "percent_change": 0.0, "prev_day_close": 11.0299997329712}, {"option": "QQQ270331C00589000", "bid": 137.6, "bid_size": 4.0, "ask": 138.61, "ask_size": 30.0, "iv": 0.3051, "open_interest": 2.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0016, "vega": 1.035, "theta": -0.0904, "rho": 2.0243, "theo": 137.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.5, "last_trade_time": "2026-06-10T09:35:46", "percent_change": 0.0, "prev_day_close": 135.38500213623}, {"option": "QQQ270331P00589000", "bid": 10.71, "bid_size": 156.0, "ask": 10.89, "ask_size": 29.0, "iv": 0.303, "open_interest": 905.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0016, "vega": 1.0435, "theta": -0.0986, "rho": -0.423, "theo": 10.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T09:30:11", "percent_change": 0.0, "prev_day_close": 11.1399998664856}, {"option": "QQQ270331C00590000", "bid": 136.63, "bid_size": 17.0, "ask": 137.43, "ask_size": 30.0, "iv": 0.3026, "open_interest": 45.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0016, "vega": 1.0421, "theta": -0.0909, "rho": 2.0238, "theo": 137.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.34, "last_trade_time": "2026-10-20T10:39:18", "percent_change": 0.0, "prev_day_close": 134.534996032715}, {"option": "QQQ270331P00590000", "bid": 10.87, "bid_size": 23.0, "ask": 11.0, "ask_size": 150.0, "iv": 0.3025, "open_interest": 537.0, "volume": 201.0, "delta": -0.1413, "gamma": 0.0016, "vega": 1.051, "theta": -0.0991, "rho": -0.4273, "theo": 10.9244, "change": -0.17, "open": 11.2, "high": 11.2, "low": 10.69, "tick": "up", "last_trade_price": 11.13, "last_trade_time": "2026-10-23T13:44:42", "percent_change": -1.50443, "prev_day_close": 11.3000001907349}, {"option": "QQQ270331C00591000", "bid": 135.87, "bid_size": 4.0, "ask": 136.84, "ask_size": 30.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0016, "vega": 1.0492, "theta": -0.0914, "rho": 2.0232, "theo": 136.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.584999084473}, {"option": "QQQ270331P00591000", "bid": 10.94, "bid_size": 156.0, "ask": 11.12, "ask_size": 41.0, "iv": 0.3016, "open_interest": 625.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0016, "vega": 1.059, "theta": -0.0996, "rho": -0.4312, "theo": 11.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.38, "last_trade_time": "2026-10-16T15:50:01", "percent_change": 0.0, "prev_day_close": 11.3800001144409}, {"option": "QQQ270331C00592000", "bid": 135.01, "bid_size": 4.0, "ask": 136.02, "ask_size": 30.0, "iv": 0.3031, "open_interest": 27.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0016, "vega": 1.0564, "theta": -0.0919, "rho": 2.0226, "theo": 135.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.06, "last_trade_time": "2026-10-20T13:17:17", "percent_change": 0.0, "prev_day_close": 132.720001220703}, {"option": "QQQ270331P00592000", "bid": 11.04, "bid_size": 24.0, "ask": 11.23, "ask_size": 24.0, "iv": 0.3008, "open_interest": 98.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0016, "vega": 1.0666, "theta": -0.1001, "rho": -0.4346, "theo": 11.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-10-21T14:23:58", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "QQQ270331C00593000", "bid": 134.14, "bid_size": 4.0, "ask": 135.16, "ask_size": 30.0, "iv": 0.3024, "open_interest": 1.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0016, "vega": 1.0636, "theta": -0.0924, "rho": 2.022, "theo": 134.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.81, "last_trade_time": "2026-07-21T12:24:33", "percent_change": 0.0, "prev_day_close": 132.034996032715}, {"option": "QQQ270331P00593000", "bid": 11.15, "bid_size": 148.0, "ask": 11.36, "ask_size": 30.0, "iv": 0.3001, "open_interest": 160.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0016, "vega": 1.0747, "theta": -0.1006, "rho": -0.4392, "theo": 11.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-09-28T14:29:22", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "QQQ270331C00594000", "bid": 133.28, "bid_size": 4.0, "ask": 134.28, "ask_size": 30.0, "iv": 0.3016, "open_interest": 3.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0016, "vega": 1.0708, "theta": -0.0929, "rho": 2.0213, "theo": 133.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.92, "last_trade_time": "2026-07-21T12:24:33", "percent_change": 0.0, "prev_day_close": 131.080001831055}, {"option": "QQQ270331P00594000", "bid": 11.3, "bid_size": 152.0, "ask": 11.47, "ask_size": 36.0, "iv": 0.2996, "open_interest": 112.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0017, "vega": 1.0825, "theta": -0.1011, "rho": -0.4436, "theo": 11.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-05T12:30:24", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "QQQ270331C00595000", "bid": 132.33, "bid_size": 17.0, "ask": 133.12, "ask_size": 30.0, "iv": 0.2993, "open_interest": 42.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0016, "vega": 1.0781, "theta": -0.0934, "rho": 2.0205, "theo": 132.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.07, "last_trade_time": "2026-10-14T11:37:34", "percent_change": 0.0, "prev_day_close": 130.155006408691}, {"option": "QQQ270331P00595000", "bid": 11.38, "bid_size": 362.0, "ask": 11.59, "ask_size": 130.0, "iv": 0.2987, "open_interest": 925.0, "volume": 3.0, "delta": -0.1487, "gamma": 0.0017, "vega": 1.0892, "theta": -0.1016, "rho": -0.448, "theo": 11.5106, "change": -0.485, "open": 11.39, "high": 11.39, "low": 11.39, "tick": "no_change", "last_trade_price": 11.39, "last_trade_time": "2026-10-23T10:41:11", "percent_change": -4.08421, "prev_day_close": 11.875}, {"option": "QQQ270331C00596000", "bid": 131.48, "bid_size": 17.0, "ask": 132.28, "ask_size": 4.0, "iv": 0.3001, "open_interest": 1.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0017, "vega": 1.0854, "theta": -0.094, "rho": 2.0196, "theo": 131.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.41, "last_trade_time": "2026-07-21T12:24:33", "percent_change": 0.0, "prev_day_close": 129.465003967285}, {"option": "QQQ270331P00596000", "bid": 11.54, "bid_size": 153.0, "ask": 11.72, "ask_size": 27.0, "iv": 0.2982, "open_interest": 37.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0017, "vega": 1.0966, "theta": -0.1021, "rho": -0.4525, "theo": 11.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.78, "last_trade_time": "2026-08-31T13:54:02", "percent_change": 0.0, "prev_day_close": 12.0050001144409}, {"option": "QQQ270331C00597000", "bid": 130.7, "bid_size": 4.0, "ask": 131.71, "ask_size": 30.0, "iv": 0.2996, "open_interest": 3.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0017, "vega": 1.0928, "theta": -0.0945, "rho": 2.0187, "theo": 130.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.66, "last_trade_time": "2026-07-21T12:24:32", "percent_change": 0.0, "prev_day_close": 128.435001373291}, {"option": "QQQ270331P00597000", "bid": 11.65, "bid_size": 236.0, "ask": 11.84, "ask_size": 120.0, "iv": 0.2974, "open_interest": 250.0, "volume": 1.0, "delta": -0.1519, "gamma": 0.0017, "vega": 1.1038, "theta": -0.1026, "rho": -0.4569, "theo": 11.7626, "change": -0.67, "open": 11.46, "high": 11.46, "low": 11.46, "tick": "up", "last_trade_price": 11.46, "last_trade_time": "2026-10-23T11:04:20", "percent_change": -5.5235, "prev_day_close": 12.1300001144409}, {"option": "QQQ270331C00598000", "bid": 129.85, "bid_size": 4.0, "ask": 130.85, "ask_size": 30.0, "iv": 0.2989, "open_interest": 2.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.0017, "vega": 1.1002, "theta": -0.095, "rho": 2.0178, "theo": 130.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.5, "last_trade_time": "2026-09-23T13:21:15", "percent_change": 0.0, "prev_day_close": 127.584999084473}, {"option": "QQQ270331P00598000", "bid": 11.79, "bid_size": 124.0, "ask": 11.96, "ask_size": 24.0, "iv": 0.2968, "open_interest": 107.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0017, "vega": 1.111, "theta": -0.103, "rho": -0.4616, "theo": 11.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-10-13T13:54:16", "percent_change": 0.0, "prev_day_close": 12.2650003433228}, {"option": "QQQ270331C00599000", "bid": 128.89, "bid_size": 17.0, "ask": 129.67, "ask_size": 30.0, "iv": 0.2965, "open_interest": 4.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0017, "vega": 1.1077, "theta": -0.0955, "rho": 2.0167, "theo": 129.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.06, "last_trade_time": "2026-07-21T12:24:31", "percent_change": 0.0, "prev_day_close": 126.729995727539}, {"option": "QQQ270331P00599000", "bid": 11.91, "bid_size": 151.0, "ask": 12.09, "ask_size": 28.0, "iv": 0.2961, "open_interest": 171.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0017, "vega": 1.1183, "theta": -0.1036, "rho": -0.4664, "theo": 12.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.53, "last_trade_time": "2026-10-22T15:09:35", "percent_change": 0.0, "prev_day_close": 12.4299998283386}, {"option": "QQQ270331C00600000", "bid": 128.14, "bid_size": 4.0, "ask": 129.14, "ask_size": 30.0, "iv": 0.2976, "open_interest": 279.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0017, "vega": 1.1152, "theta": -0.096, "rho": 2.0156, "theo": 128.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.68, "last_trade_time": "2026-10-22T11:36:27", "percent_change": 0.0, "prev_day_close": 125.88500213623}, {"option": "QQQ270331P00600000", "bid": 12.09, "bid_size": 43.0, "ask": 12.21, "ask_size": 123.0, "iv": 0.2957, "open_interest": 1999.0, "volume": 116.0, "delta": -0.1566, "gamma": 0.0018, "vega": 1.1253, "theta": -0.104, "rho": -0.4718, "theo": 12.1374, "change": -0.425, "open": 12.79, "high": 12.79, "low": 11.65, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-10-23T13:51:17", "percent_change": -3.38241, "prev_day_close": 12.5650000572205}, {"option": "QQQ270331C00601000", "bid": 127.21, "bid_size": 4.0, "ask": 128.27, "ask_size": 30.0, "iv": 0.2968, "open_interest": 90.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0017, "vega": 1.1227, "theta": -0.0965, "rho": 2.0144, "theo": 127.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.63, "last_trade_time": "2026-08-11T09:53:01", "percent_change": 0.0, "prev_day_close": 124.819999694824}, {"option": "QQQ270331P00601000", "bid": 12.16, "bid_size": 154.0, "ask": 12.35, "ask_size": 42.0, "iv": 0.2947, "open_interest": 434.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0018, "vega": 1.1328, "theta": -0.1045, "rho": -0.4764, "theo": 12.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.79, "last_trade_time": "2026-10-22T15:47:26", "percent_change": 0.0, "prev_day_close": 12.6549997329712}, {"option": "QQQ270331C00602000", "bid": 126.44, "bid_size": 4.0, "ask": 127.37, "ask_size": 30.0, "iv": 0.2957, "open_interest": 136.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0018, "vega": 1.1302, "theta": -0.097, "rho": 2.0132, "theo": 126.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.64, "last_trade_time": "2026-10-05T10:51:13", "percent_change": 0.0, "prev_day_close": 124.189998626709}, {"option": "QQQ270331P00602000", "bid": 12.3, "bid_size": 156.0, "ask": 12.48, "ask_size": 28.0, "iv": 0.2941, "open_interest": 113.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0018, "vega": 1.1402, "theta": -0.105, "rho": -0.4807, "theo": 12.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-10-22T10:55:16", "percent_change": 0.0, "prev_day_close": 12.7950000762939}, {"option": "QQQ270331C00603000", "bid": 125.5, "bid_size": 4.0, "ask": 126.56, "ask_size": 30.0, "iv": 0.2954, "open_interest": 282.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0018, "vega": 1.1378, "theta": -0.0975, "rho": 2.0119, "theo": 125.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.74, "last_trade_time": "2026-10-05T10:51:13", "percent_change": 0.0, "prev_day_close": 123.340000152588}, {"option": "QQQ270331P00603000", "bid": 12.43, "bid_size": 100.0, "ask": 12.61, "ask_size": 23.0, "iv": 0.2934, "open_interest": 35.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0018, "vega": 1.1476, "theta": -0.1055, "rho": -0.4848, "theo": 12.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.64, "last_trade_time": "2026-10-15T10:02:20", "percent_change": 0.0, "prev_day_close": 12.9349999427795}, {"option": "QQQ270331C00604000", "bid": 124.75, "bid_size": 4.0, "ask": 125.52, "ask_size": 30.0, "iv": 0.2937, "open_interest": 48.0, "volume": 0.0, "delta": 0.8391, "gamma": 0.0018, "vega": 1.1454, "theta": -0.098, "rho": 2.0105, "theo": 124.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.18, "last_trade_time": "2026-07-21T12:24:29", "percent_change": 0.0, "prev_day_close": 122.670001983643}, {"option": "QQQ270331P00604000", "bid": 12.55, "bid_size": 148.0, "ask": 12.74, "ask_size": 29.0, "iv": 0.2927, "open_interest": 284.0, "volume": 98.0, "delta": -0.1632, "gamma": 0.0018, "vega": 1.1548, "theta": -0.106, "rho": -0.4895, "theo": 12.6638, "change": -0.665, "open": 12.16, "high": 12.51, "low": 12.16, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-10-23T12:37:20", "percent_change": -5.08216, "prev_day_close": 13.085000038147}, {"option": "QQQ270331C00605000", "bid": 123.82, "bid_size": 4.0, "ask": 124.67, "ask_size": 30.0, "iv": 0.2932, "open_interest": 154.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.0018, "vega": 1.153, "theta": -0.0985, "rho": 2.0091, "theo": 124.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.85, "last_trade_time": "2026-10-21T10:36:55", "percent_change": 0.0, "prev_day_close": 121.654998779297}, {"option": "QQQ270331P00605000", "bid": 12.75, "bid_size": 60.0, "ask": 12.88, "ask_size": 123.0, "iv": 0.2924, "open_interest": 485.0, "volume": 101.0, "delta": -0.1649, "gamma": 0.0018, "vega": 1.1624, "theta": -0.1065, "rho": -0.4944, "theo": 12.7989, "change": -0.665, "open": 13.5, "high": 13.5, "low": 12.25, "tick": "up", "last_trade_price": 12.59, "last_trade_time": "2026-10-23T12:37:20", "percent_change": -5.01698, "prev_day_close": 13.2550001144409}, {"option": "QQQ270331C00610000", "bid": 119.59, "bid_size": 17.0, "ask": 120.63, "ask_size": 30.0, "iv": 0.2907, "open_interest": 344.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0019, "vega": 1.1909, "theta": -0.1011, "rho": 2.0014, "theo": 119.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.15, "last_trade_time": "2026-10-22T11:36:27", "percent_change": 0.0, "prev_day_close": 117.21000289917}, {"option": "QQQ270331P00610000", "bid": 13.45, "bid_size": 128.0, "ask": 13.58, "ask_size": 123.0, "iv": 0.289, "open_interest": 182.0, "volume": 17.0, "delta": -0.1737, "gamma": 0.0019, "vega": 1.2009, "theta": -0.109, "rho": -0.5174, "theo": 13.5043, "change": -0.78, "open": 14.32, "high": 14.35, "low": 13.14, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-23T11:27:23", "percent_change": -5.5794, "prev_day_close": 13.9799995422363}, {"option": "QQQ270331C00615000", "bid": 115.43, "bid_size": 5.0, "ask": 116.46, "ask_size": 30.0, "iv": 0.2874, "open_interest": 296.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.002, "vega": 1.2287, "theta": -0.1036, "rho": 1.9926, "theo": 115.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.98, "last_trade_time": "2026-10-20T13:11:29", "percent_change": 0.0, "prev_day_close": 113.090000152588}, {"option": "QQQ270331P00615000", "bid": 14.11, "bid_size": 148.0, "ask": 14.32, "ask_size": 22.0, "iv": 0.2855, "open_interest": 594.0, "volume": 1.0, "delta": -0.1828, "gamma": 0.002, "vega": 1.2396, "theta": -0.1114, "rho": -0.5428, "theo": 14.2386, "change": -0.93, "open": 13.77, "high": 13.77, "low": 13.77, "tick": "up", "last_trade_price": 13.77, "last_trade_time": "2026-10-23T12:06:35", "percent_change": -6.32653, "prev_day_close": 14.6999998092651}, {"option": "QQQ270331C00620000", "bid": 111.38, "bid_size": 5.0, "ask": 112.32, "ask_size": 30.0, "iv": 0.2841, "open_interest": 125.0, "volume": 1.0, "delta": 0.8109, "gamma": 0.002, "vega": 1.2668, "theta": -0.106, "rho": 1.9826, "theo": 111.6241, "change": 4.575, "open": 113.78, "high": 113.78, "low": 113.78, "tick": "up", "last_trade_price": 113.78, "last_trade_time": "2026-10-23T12:00:14", "percent_change": 4.18937, "prev_day_close": 109.204998016357}, {"option": "QQQ270331P00620000", "bid": 14.97, "bid_size": 41.0, "ask": 15.1, "ask_size": 22.0, "iv": 0.2825, "open_interest": 449.0, "volume": 1.0, "delta": -0.1924, "gamma": 0.0021, "vega": 1.2807, "theta": -0.1139, "rho": -0.5673, "theo": 15.0284, "change": -0.985, "open": 14.57, "high": 14.57, "low": 14.57, "tick": "down", "last_trade_price": 14.57, "last_trade_time": "2026-10-23T12:06:35", "percent_change": -6.33237, "prev_day_close": 15.5550003051758}, {"option": "QQQ270331C00625000", "bid": 107.29, "bid_size": 5.0, "ask": 108.11, "ask_size": 30.0, "iv": 0.2804, "open_interest": 185.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0021, "vega": 1.3056, "theta": -0.1084, "rho": 1.9708, "theo": 107.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.82, "last_trade_time": "2026-10-20T09:32:31", "percent_change": 0.0, "prev_day_close": 105.134998321533}, {"option": "QQQ270331P00625000", "bid": 15.8, "bid_size": 131.0, "ask": 15.92, "ask_size": 21.0, "iv": 0.2792, "open_interest": 390.0, "volume": 142.0, "delta": -0.2025, "gamma": 0.0022, "vega": 1.3184, "theta": -0.1163, "rho": -0.5962, "theo": 15.8586, "change": -0.41, "open": 15.77, "high": 16.03, "low": 15.77, "tick": "up", "last_trade_price": 15.96, "last_trade_time": "2026-10-23T13:53:32", "percent_change": -2.50458, "prev_day_close": 16.3699998855591}, {"option": "QQQ270331C00630000", "bid": 103.16, "bid_size": 17.0, "ask": 103.91, "ask_size": 5.0, "iv": 0.2775, "open_interest": 53.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0022, "vega": 1.3448, "theta": -0.1108, "rho": 1.9571, "theo": 103.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.18, "last_trade_time": "2026-10-14T14:36:22", "percent_change": 0.0, "prev_day_close": 101.120002746582}, {"option": "QQQ270331P00630000", "bid": 16.57, "bid_size": 23.0, "ask": 16.8, "ask_size": 21.0, "iv": 0.2762, "open_interest": 1016.0, "volume": 0.0, "delta": -0.2131, "gamma": 0.0023, "vega": 1.3566, "theta": -0.1186, "rho": -0.6254, "theo": 16.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.78, "last_trade_time": "2026-10-22T16:06:29", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "QQQ270331C00635000", "bid": 99.25, "bid_size": 5.0, "ask": 100.0, "ask_size": 30.0, "iv": 0.2739, "open_interest": 257.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0023, "vega": 1.3838, "theta": -0.1131, "rho": 1.9416, "theo": 99.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.91, "last_trade_time": "2026-10-22T09:32:03", "percent_change": 0.0, "prev_day_close": 97.3300018310547}, {"option": "QQQ270331P00635000", "bid": 17.49, "bid_size": 23.0, "ask": 17.73, "ask_size": 246.0, "iv": 0.273, "open_interest": 461.0, "volume": 1.0, "delta": -0.2241, "gamma": 0.0024, "vega": 1.3956, "theta": -0.1209, "rho": -0.6519, "theo": 17.6588, "change": -0.935, "open": 17.35, "high": 17.35, "low": 17.35, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-10-23T12:44:01", "percent_change": -5.11348, "prev_day_close": 18.2849998474121}, {"option": "QQQ270331C00640000", "bid": 95.22, "bid_size": 5.0, "ask": 96.23, "ask_size": 30.0, "iv": 0.2713, "open_interest": 777.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.0024, "vega": 1.422, "theta": -0.1153, "rho": 1.925, "theo": 95.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.78, "last_trade_time": "2026-10-22T14:18:23", "percent_change": 0.0, "prev_day_close": 93.125}, {"option": "QQQ270331P00640000", "bid": 18.48, "bid_size": 317.0, "ask": 18.71, "ask_size": 123.0, "iv": 0.2695, "open_interest": 895.0, "volume": 4.0, "delta": -0.2357, "gamma": 0.0025, "vega": 1.4351, "theta": -0.1232, "rho": -0.6824, "theo": 18.639, "change": -1.225, "open": 19.6, "high": 19.6, "low": 17.93, "tick": "up", "last_trade_price": 18.07, "last_trade_time": "2026-10-23T12:07:43", "percent_change": -6.3488, "prev_day_close": 19.2950000762939}, {"option": "QQQ270331C00645000", "bid": 91.33, "bid_size": 5.0, "ask": 92.02, "ask_size": 30.0, "iv": 0.2672, "open_interest": 1119.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0025, "vega": 1.4597, "theta": -0.1174, "rho": 1.9071, "theo": 91.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.72, "last_trade_time": "2026-10-16T10:38:19", "percent_change": 0.0, "prev_day_close": 89.3600006103516}, {"option": "QQQ270331P00645000", "bid": 19.5, "bid_size": 224.0, "ask": 19.73, "ask_size": 22.0, "iv": 0.2666, "open_interest": 410.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0026, "vega": 1.4744, "theta": -0.1254, "rho": -0.7125, "theo": 19.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-10-22T14:59:04", "percent_change": 0.0, "prev_day_close": 20.3100004196167}, {"option": "QQQ270331C00650000", "bid": 87.42, "bid_size": 38.0, "ask": 88.24, "ask_size": 30.0, "iv": 0.2641, "open_interest": 3647.0, "volume": 4.0, "delta": 0.7457, "gamma": 0.0026, "vega": 1.4973, "theta": -0.1195, "rho": 1.8871, "theo": 87.7985, "change": 2.305, "open": 85.3, "high": 88.19, "low": 85.3, "tick": "down", "last_trade_price": 87.78, "last_trade_time": "2026-10-23T14:07:25", "percent_change": 2.69669, "prev_day_close": 85.4750022888184}, {"option": "QQQ270331P00650000", "bid": 20.67, "bid_size": 130.0, "ask": 20.81, "ask_size": 123.0, "iv": 0.2638, "open_interest": 1374.0, "volume": 6.0, "delta": -0.2602, "gamma": 0.0027, "vega": 1.5108, "theta": -0.1274, "rho": -0.7452, "theo": 20.7514, "change": -1.095, "open": 22.0, "high": 22.0, "low": 20.01, "tick": "up", "last_trade_price": 20.39, "last_trade_time": "2026-10-23T12:23:17", "percent_change": -5.09658, "prev_day_close": 21.4850006103516}, {"option": "QQQ270331C00655000", "bid": 83.78, "bid_size": 5.0, "ask": 84.68, "ask_size": 30.0, "iv": 0.2623, "open_interest": 819.0, "volume": 2.0, "delta": 0.7332, "gamma": 0.0027, "vega": 1.5346, "theta": -0.1214, "rho": 1.8648, "theo": 84.0139, "change": 2.05, "open": 83.84, "high": 83.84, "low": 83.84, "tick": "down", "last_trade_price": 83.84, "last_trade_time": "2026-10-23T13:41:43", "percent_change": 2.50642, "prev_day_close": 81.7900009155274}, {"option": "QQQ270331P00655000", "bid": 21.74, "bid_size": 177.0, "ask": 21.98, "ask_size": 123.0, "iv": 0.2606, "open_interest": 1316.0, "volume": 13.0, "delta": -0.2735, "gamma": 0.0028, "vega": 1.548, "theta": -0.1294, "rho": -0.7768, "theo": 21.9147, "change": -0.72, "open": 23.0, "high": 23.0, "low": 21.96, "tick": "down", "last_trade_price": 21.96, "last_trade_time": "2026-10-23T13:48:06", "percent_change": -3.1746, "prev_day_close": 22.6800003051758}, {"option": "QQQ270331C00660000", "bid": 80.06, "bid_size": 5.0, "ask": 80.94, "ask_size": 30.0, "iv": 0.2593, "open_interest": 444.0, "volume": 2.0, "delta": 0.7201, "gamma": 0.0028, "vega": 1.5709, "theta": -0.1232, "rho": 1.8408, "theo": 80.2903, "change": 0.38, "open": 78.22, "high": 78.49, "low": 78.22, "tick": "up", "last_trade_price": 78.49, "last_trade_time": "2026-10-23T09:41:16", "percent_change": 0.486493, "prev_day_close": 78.1100006103516}, {"option": "QQQ270331P00660000", "bid": 22.95, "bid_size": 201.0, "ask": 23.21, "ask_size": 207.0, "iv": 0.2577, "open_interest": 1175.0, "volume": 21.0, "delta": -0.2872, "gamma": 0.0029, "vega": 1.5829, "theta": -0.1314, "rho": -0.8097, "theo": 23.1305, "change": -1.35, "open": 24.0, "high": 24.0, "low": 22.64, "tick": "no_change", "last_trade_price": 22.64, "last_trade_time": "2026-10-23T10:44:56", "percent_change": -5.62735, "prev_day_close": 23.9900007247925}, {"option": "QQQ270331C00665000", "bid": 76.4, "bid_size": 5.0, "ask": 77.28, "ask_size": 30.0, "iv": 0.2564, "open_interest": 2025.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.0029, "vega": 1.6056, "theta": -0.1248, "rho": 1.8155, "theo": 76.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.39, "last_trade_time": "2026-10-19T10:54:47", "percent_change": 0.0, "prev_day_close": 74.4799995422363}, {"option": "QQQ270331P00665000", "bid": 24.24, "bid_size": 172.0, "ask": 24.5, "ask_size": 23.0, "iv": 0.2548, "open_interest": 1046.0, "volume": 0.0, "delta": -0.3015, "gamma": 0.003, "vega": 1.6178, "theta": -0.1331, "rho": -0.8411, "theo": 24.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.34, "last_trade_time": "2026-10-22T15:07:58", "percent_change": 0.0, "prev_day_close": 25.2649993896484}, {"option": "QQQ270331C00670000", "bid": 72.66, "bid_size": 37.0, "ask": 73.33, "ask_size": 38.0, "iv": 0.2521, "open_interest": 1287.0, "volume": 12.0, "delta": 0.6925, "gamma": 0.003, "vega": 1.6389, "theta": -0.1263, "rho": 1.7887, "theo": 73.0344, "change": 3.56, "open": 70.5, "high": 74.43, "low": 70.5, "tick": "up", "last_trade_price": 74.43, "last_trade_time": "2026-10-23T10:51:19", "percent_change": 5.02328, "prev_day_close": 70.8699989318848}, {"option": "QQQ270331P00670000", "bid": 25.61, "bid_size": 177.0, "ask": 25.85, "ask_size": 123.0, "iv": 0.252, "open_interest": 332.0, "volume": 1.0, "delta": -0.3166, "gamma": 0.0031, "vega": 1.6513, "theta": -0.1348, "rho": -0.881, "theo": 25.7799, "change": -0.11, "open": 26.49, "high": 26.49, "low": 26.49, "tick": "up", "last_trade_price": 26.49, "last_trade_time": "2026-10-23T10:16:10", "percent_change": -0.413535, "prev_day_close": 26.6000003814697}, {"option": "QQQ270331C00675000", "bid": 69.21, "bid_size": 6.0, "ask": 70.15, "ask_size": 30.0, "iv": 0.2506, "open_interest": 345.0, "volume": 0.0, "delta": 0.6779, "gamma": 0.0031, "vega": 1.6711, "theta": -0.1277, "rho": 1.7595, "theo": 69.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.47, "last_trade_time": "2026-10-22T15:22:16", "percent_change": 0.0, "prev_day_close": 67.2050018310547}, {"option": "QQQ270331P00675000", "bid": 27.01, "bid_size": 193.0, "ask": 27.27, "ask_size": 165.0, "iv": 0.2491, "open_interest": 1393.0, "volume": 36.0, "delta": -0.3318, "gamma": 0.0032, "vega": 1.6815, "theta": -0.1362, "rho": -0.916, "theo": 27.1875, "change": -0.615, "open": 27.78, "high": 27.78, "low": 26.54, "tick": "up", "last_trade_price": 27.52, "last_trade_time": "2026-10-23T13:30:51", "percent_change": -2.18589, "prev_day_close": 28.1350002288818}, {"option": "QQQ270331C00680000", "bid": 65.69, "bid_size": 40.0, "ask": 66.41, "ask_size": 44.0, "iv": 0.2467, "open_interest": 2408.0, "volume": 0.0, "delta": 0.6629, "gamma": 0.0032, "vega": 1.7018, "theta": -0.1288, "rho": 1.7279, "theo": 66.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-10-22T16:09:52", "percent_change": 0.0, "prev_day_close": 63.769998550415}, {"option": "QQQ270331P00680000", "bid": 28.52, "bid_size": 152.0, "ask": 28.79, "ask_size": 123.0, "iv": 0.2464, "open_interest": 985.0, "volume": 12.0, "delta": -0.3478, "gamma": 0.0033, "vega": 1.7108, "theta": -0.1376, "rho": -0.9463, "theo": 28.6906, "change": -0.07, "open": 29.96, "high": 29.96, "low": 28.77, "tick": "no_change", "last_trade_price": 29.62, "last_trade_time": "2026-10-23T10:27:31", "percent_change": -0.235771, "prev_day_close": 29.6900005340576}, {"option": "QQQ270331C00685000", "bid": 62.44, "bid_size": 6.0, "ask": 63.3, "ask_size": 30.0, "iv": 0.245, "open_interest": 286.0, "volume": 0.0, "delta": 0.6473, "gamma": 0.0033, "vega": 1.7302, "theta": -0.1298, "rho": 1.6949, "theo": 62.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.19, "last_trade_time": "2026-10-21T13:07:50", "percent_change": 0.0, "prev_day_close": 60.2849998474121}, {"option": "QQQ270331P00685000", "bid": 30.1, "bid_size": 179.0, "ask": 30.36, "ask_size": 129.0, "iv": 0.2438, "open_interest": 191.0, "volume": 5.0, "delta": -0.3642, "gamma": 0.0034, "vega": 1.7378, "theta": -0.1387, "rho": -0.9807, "theo": 30.2578, "change": 0.05, "open": 31.39, "high": 31.39, "low": 31.39, "tick": "up", "last_trade_price": 31.39, "last_trade_time": "2026-10-23T09:40:14", "percent_change": 0.15954, "prev_day_close": 31.3400001525879}, {"option": "QQQ270331C00690000", "bid": 59.07, "bid_size": 6.0, "ask": 59.99, "ask_size": 30.0, "iv": 0.2423, "open_interest": 431.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0033, "vega": 1.756, "theta": -0.1305, "rho": 1.6608, "theo": 59.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.25, "last_trade_time": "2026-10-22T15:51:52", "percent_change": 0.0, "prev_day_close": 57.4449996948242}, {"option": "QQQ270331P00690000", "bid": 31.82, "bid_size": 23.0, "ask": 32.05, "ask_size": 122.0, "iv": 0.2412, "open_interest": 452.0, "volume": 18.0, "delta": -0.3816, "gamma": 0.0036, "vega": 1.7627, "theta": -0.1397, "rho": -1.0197, "theo": 31.9408, "change": -1.86, "open": 32.88, "high": 32.88, "low": 30.77, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-10-23T12:50:39", "percent_change": -5.62614, "prev_day_close": 33.060001373291}, {"option": "QQQ270331C00695000", "bid": 55.81, "bid_size": 38.0, "ask": 56.56, "ask_size": 41.0, "iv": 0.2388, "open_interest": 422.0, "volume": 3.0, "delta": 0.6147, "gamma": 0.0034, "vega": 1.7796, "theta": -0.131, "rho": 1.6245, "theo": 56.1503, "change": 1.975, "open": 55.95, "high": 57.21, "low": 55.95, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-10-23T14:03:42", "percent_change": 3.65572, "prev_day_close": 54.0249996185303}, {"option": "QQQ270331P00695000", "bid": 33.57, "bid_size": 23.0, "ask": 33.81, "ask_size": 108.0, "iv": 0.2385, "open_interest": 213.0, "volume": 1.0, "delta": -0.3996, "gamma": 0.0036, "vega": 1.7832, "theta": -0.1405, "rho": -1.0559, "theo": 33.7179, "change": -0.985, "open": 33.82, "high": 33.82, "low": 33.82, "tick": "down", "last_trade_price": 33.82, "last_trade_time": "2026-10-23T10:00:10", "percent_change": -2.83005, "prev_day_close": 34.8050003051758}, {"option": "QQQ270331C00700000", "bid": 52.71, "bid_size": 40.0, "ask": 53.28, "ask_size": 40.0, "iv": 0.2359, "open_interest": 806.0, "volume": 60.0, "delta": 0.5977, "gamma": 0.0035, "vega": 1.8007, "theta": -0.1313, "rho": 1.5856, "theo": 53.0135, "change": 2.375, "open": 50.89, "high": 54.75, "low": 50.74, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-10-23T12:29:31", "percent_change": 4.64548, "prev_day_close": 51.125}, {"option": "QQQ270331P00700000", "bid": 35.37, "bid_size": 115.0, "ask": 35.63, "ask_size": 164.0, "iv": 0.2358, "open_interest": 2156.0, "volume": 65.0, "delta": -0.4178, "gamma": 0.0037, "vega": 1.8005, "theta": -0.141, "rho": -1.0865, "theo": 35.543, "change": -1.065, "open": 36.84, "high": 36.84, "low": 34.29, "tick": "down", "last_trade_price": 35.65, "last_trade_time": "2026-10-23T14:21:44", "percent_change": -2.90072, "prev_day_close": 36.7150001525879}, {"option": "QQQ270331C00705000", "bid": 49.7, "bid_size": 41.0, "ask": 50.35, "ask_size": 42.0, "iv": 0.2338, "open_interest": 301.0, "volume": 26.0, "delta": 0.5802, "gamma": 0.0036, "vega": 1.8187, "theta": -0.1314, "rho": 1.5452, "theo": 49.965, "change": 1.21, "open": 48.21, "high": 51.0, "low": 47.77, "tick": "down", "last_trade_price": 49.37, "last_trade_time": "2026-10-23T13:15:58", "percent_change": 2.51246, "prev_day_close": 48.1599998474121}, {"option": "QQQ270331P00705000", "bid": 37.3, "bid_size": 168.0, "ask": 37.6, "ask_size": 123.0, "iv": 0.2333, "open_interest": 2347.0, "volume": 8.0, "delta": -0.4367, "gamma": 0.0038, "vega": 1.8143, "theta": -0.1414, "rho": -1.1198, "theo": 37.4854, "change": -1.42, "open": 38.13, "high": 38.51, "low": 37.15, "tick": "up", "last_trade_price": 37.32, "last_trade_time": "2026-10-23T13:59:26", "percent_change": -3.66546, "prev_day_close": 38.7399997711182}, {"option": "QQQ270331C00710000", "bid": 46.64, "bid_size": 180.0, "ask": 47.39, "ask_size": 164.0, "iv": 0.231, "open_interest": 491.0, "volume": 18.0, "delta": 0.5624, "gamma": 0.0036, "vega": 1.8333, "theta": -0.1312, "rho": 1.5042, "theo": 47.0067, "change": 2.005, "open": 48.35, "high": 48.35, "low": 46.84, "tick": "down", "last_trade_price": 46.84, "last_trade_time": "2026-10-23T13:39:37", "percent_change": 4.47195, "prev_day_close": 44.8349990844727}, {"option": "QQQ270331P00710000", "bid": 39.36, "bid_size": 142.0, "ask": 39.68, "ask_size": 60.0, "iv": 0.2311, "open_interest": 592.0, "volume": 2.0, "delta": -0.4559, "gamma": 0.0039, "vega": 1.8253, "theta": -0.1415, "rho": -1.1564, "theo": 39.5047, "change": -1.245, "open": 39.94, "high": 39.94, "low": 39.61, "tick": "down", "last_trade_price": 39.61, "last_trade_time": "2026-10-23T13:57:41", "percent_change": -3.04736, "prev_day_close": 40.8549995422363}, {"option": "QQQ270331C00715000", "bid": 43.89, "bid_size": 173.0, "ask": 44.62, "ask_size": 179.0, "iv": 0.2292, "open_interest": 902.0, "volume": 1.0, "delta": 0.5441, "gamma": 0.0037, "vega": 1.8445, "theta": -0.1307, "rho": 1.4613, "theo": 44.1409, "change": -2.085, "open": 40.03, "high": 40.03, "low": 40.03, "tick": "down", "last_trade_price": 40.03, "last_trade_time": "2026-10-23T09:30:37", "percent_change": -4.95073, "prev_day_close": 42.1149997711182}, {"option": "QQQ270331P00715000", "bid": 41.51, "bid_size": 150.0, "ask": 41.82, "ask_size": 135.0, "iv": 0.2286, "open_interest": 240.0, "volume": 11.0, "delta": -0.4758, "gamma": 0.004, "vega": 1.8304, "theta": -0.1414, "rho": -1.1853, "theo": 41.6473, "change": -2.225, "open": 42.03, "high": 42.03, "low": 40.32, "tick": "up", "last_trade_price": 40.85, "last_trade_time": "2026-10-23T12:48:22", "percent_change": -5.16541, "prev_day_close": 43.0750007629394}, {"option": "QQQ270331C00720000", "bid": 41.11, "bid_size": 174.0, "ask": 41.86, "ask_size": 186.0, "iv": 0.2268, "open_interest": 448.0, "volume": 10.0, "delta": 0.5256, "gamma": 0.0038, "vega": 1.852, "theta": -0.13, "rho": 1.4159, "theo": 41.372, "change": 2.555, "open": 41.89, "high": 41.89, "low": 41.89, "tick": "up", "last_trade_price": 41.89, "last_trade_time": "2026-10-23T12:18:31", "percent_change": 6.49549, "prev_day_close": 39.3349990844727}, {"option": "QQQ270331P00720000", "bid": 43.73, "bid_size": 197.0, "ask": 44.07, "ask_size": 123.0, "iv": 0.2259, "open_interest": 1131.0, "volume": 3.0, "delta": -0.4966, "gamma": 0.0041, "vega": 1.8319, "theta": -0.141, "rho": -1.2145, "theo": 43.9292, "change": 0.1, "open": 46.06, "high": 46.06, "low": 45.75, "tick": "down", "last_trade_price": 45.75, "last_trade_time": "2026-10-23T09:41:38", "percent_change": 0.219055, "prev_day_close": 45.6500015258789}, {"option": "QQQ270331C00725000", "bid": 38.45, "bid_size": 180.0, "ask": 39.07, "ask_size": 188.0, "iv": 0.2241, "open_interest": 956.0, "volume": 4.0, "delta": 0.5067, "gamma": 0.0038, "vega": 1.8556, "theta": -0.129, "rho": 1.3695, "theo": 38.7033, "change": 2.835, "open": 36.71, "high": 39.69, "low": 36.71, "tick": "up", "last_trade_price": 39.69, "last_trade_time": "2026-10-23T10:56:52", "percent_change": 7.69231, "prev_day_close": 36.8549995422363}, {"option": "QQQ270331P00725000", "bid": 46.16, "bid_size": 128.0, "ask": 46.86, "ask_size": 197.0, "iv": 0.2252, "open_interest": 1034.0, "volume": 6.0, "delta": -0.5172, "gamma": 0.0042, "vega": 1.828, "theta": -0.1405, "rho": -1.242, "theo": 46.2604, "change": -2.425, "open": 46.55, "high": 46.55, "low": 45.58, "tick": "no_change", "last_trade_price": 45.58, "last_trade_time": "2026-10-23T12:14:49", "percent_change": -5.05156, "prev_day_close": 48.0049991607666}, {"option": "QQQ270331C00730000", "bid": 35.9, "bid_size": 204.0, "ask": 36.19, "ask_size": 14.0, "iv": 0.2211, "open_interest": 1190.0, "volume": 101.0, "delta": 0.4875, "gamma": 0.0038, "vega": 1.8552, "theta": -0.1278, "rho": 1.323, "theo": 36.1361, "change": 1.505, "open": 34.25, "high": 37.49, "low": 33.9, "tick": "down", "last_trade_price": 35.89, "last_trade_time": "2026-10-23T14:30:43", "percent_change": 4.37691, "prev_day_close": 34.3850002288818}, {"option": "QQQ270331P00730000", "bid": 48.6, "bid_size": 31.0, "ask": 49.45, "ask_size": 55.0, "iv": 0.2229, "open_interest": 1374.0, "volume": 18.0, "delta": -0.5388, "gamma": 0.0042, "vega": 1.8188, "theta": -0.1396, "rho": -1.271, "theo": 48.7665, "change": -3.505, "open": 50.13, "high": 50.13, "low": 47.27, "tick": "down", "last_trade_price": 47.27, "last_trade_time": "2026-10-23T12:06:50", "percent_change": -6.90301, "prev_day_close": 50.7750015258789}, {"option": "QQQ270331C00735000", "bid": 33.42, "bid_size": 181.0, "ask": 33.73, "ask_size": 14.0, "iv": 0.2188, "open_interest": 891.0, "volume": 1.0, "delta": 0.4682, "gamma": 0.0039, "vega": 1.8506, "theta": -0.1262, "rho": 1.2748, "theo": 33.672, "change": 1.22, "open": 33.15, "high": 33.15, "low": 33.15, "tick": "down", "last_trade_price": 33.15, "last_trade_time": "2026-10-23T09:51:15", "percent_change": 3.82086, "prev_day_close": 31.9299993515015}, {"option": "QQQ270331P00735000", "bid": 51.18, "bid_size": 30.0, "ask": 51.83, "ask_size": 28.0, "iv": 0.2204, "open_interest": 511.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.0043, "vega": 1.8022, "theta": -0.1386, "rho": -1.283, "theo": 51.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-10-22T15:51:37", "percent_change": 0.0, "prev_day_close": 53.4549999237061}, {"option": "QQQ270331C00740000", "bid": 31.08, "bid_size": 184.0, "ask": 31.44, "ask_size": 15.0, "iv": 0.2167, "open_interest": 2520.0, "volume": 21.0, "delta": 0.4487, "gamma": 0.0039, "vega": 1.8415, "theta": -0.1245, "rho": 1.2247, "theo": 31.3149, "change": 1.45, "open": 30.24, "high": 32.1, "low": 30.24, "tick": "down", "last_trade_price": 31.12, "last_trade_time": "2026-10-23T14:16:25", "percent_change": 4.88709, "prev_day_close": 29.6700000762939}, {"option": "QQQ270331P00740000", "bid": 53.93, "bid_size": 24.0, "ask": 54.89, "ask_size": 44.0, "iv": 0.2193, "open_interest": 1839.0, "volume": 14.0, "delta": -0.5822, "gamma": 0.0043, "vega": 1.7831, "theta": -0.1374, "rho": -1.3034, "theo": 54.038, "change": -1.825, "open": 55.9, "high": 56.44, "low": 54.47, "tick": "down", "last_trade_price": 54.47, "last_trade_time": "2026-10-23T10:04:46", "percent_change": -3.24185, "prev_day_close": 56.295000076294}, {"option": "QQQ270331C00745000", "bid": 28.8, "bid_size": 166.0, "ask": 29.13, "ask_size": 26.0, "iv": 0.2146, "open_interest": 1932.0, "volume": 0.0, "delta": 0.4291, "gamma": 0.0039, "vega": 1.8281, "theta": -0.1224, "rho": 1.1748, "theo": 29.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-10-22T14:29:00", "percent_change": 0.0, "prev_day_close": 27.4400005340576}, {"option": "QQQ270331P00745000", "bid": 56.74, "bid_size": 30.0, "ask": 57.47, "ask_size": 28.0, "iv": 0.2165, "open_interest": 181.0, "volume": 0.0, "delta": -0.6045, "gamma": 0.0044, "vega": 1.758, "theta": -0.1359, "rho": -1.3191, "theo": 56.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.81, "last_trade_time": "2026-10-19T09:50:33", "percent_change": 0.0, "prev_day_close": 59.0749988555908}, {"option": "QQQ270331C00750000", "bid": 26.68, "bid_size": 242.0, "ask": 26.96, "ask_size": 123.0, "iv": 0.2126, "open_interest": 968.0, "volume": 13.0, "delta": 0.4095, "gamma": 0.0039, "vega": 1.8106, "theta": -0.1201, "rho": 1.1251, "theo": 26.926, "change": 1.435, "open": 26.3, "high": 27.68, "low": 26.04, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-10-23T13:21:12", "percent_change": 5.63518, "prev_day_close": 25.4650001525879}, {"option": "QQQ270331P00750000", "bid": 59.72, "bid_size": 42.0, "ask": 60.8, "ask_size": 45.0, "iv": 0.2157, "open_interest": 2343.0, "volume": 1.0, "delta": -0.627, "gamma": 0.0044, "vega": 1.7236, "theta": -0.1343, "rho": -1.3228, "theo": 59.8314, "change": -1.655, "open": 60.66, "high": 60.66, "low": 60.66, "tick": "down", "last_trade_price": 60.66, "last_trade_time": "2026-10-23T13:39:37", "percent_change": -2.65586, "prev_day_close": 62.3150005340576}, {"option": "QQQ270331C00755000", "bid": 24.67, "bid_size": 168.0, "ask": 24.97, "ask_size": 42.0, "iv": 0.211, "open_interest": 1789.0, "volume": 0.0, "delta": 0.39, "gamma": 0.0039, "vega": 1.7884, "theta": -0.1176, "rho": 1.0741, "theo": 24.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-10-22T15:46:58", "percent_change": 0.0, "prev_day_close": 23.4700002670288}, {"option": "QQQ270331P00755000", "bid": 62.81, "bid_size": 5.0, "ask": 63.63, "ask_size": 30.0, "iv": 0.2132, "open_interest": 299.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0044, "vega": 1.6831, "theta": -0.1324, "rho": -1.3247, "theo": 62.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.4, "last_trade_time": "2026-10-22T14:18:24", "percent_change": 0.0, "prev_day_close": 65.189998626709}, {"option": "QQQ270331C00760000", "bid": 22.76, "bid_size": 218.0, "ask": 23.05, "ask_size": 48.0, "iv": 0.2092, "open_interest": 1230.0, "volume": 3.0, "delta": 0.3706, "gamma": 0.0038, "vega": 1.7616, "theta": -0.1148, "rho": 1.0226, "theo": 22.9747, "change": 0.9, "open": 22.37, "high": 22.51, "low": 22.37, "tick": "no_change", "last_trade_price": 22.51, "last_trade_time": "2026-10-23T10:16:34", "percent_change": 4.16474, "prev_day_close": 21.6099996566772}, {"option": "QQQ270331P00760000", "bid": 66.04, "bid_size": 5.0, "ask": 67.15, "ask_size": 30.0, "iv": 0.2124, "open_interest": 59.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0044, "vega": 1.6378, "theta": -0.1304, "rho": -1.3195, "theo": 66.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.1, "last_trade_time": "2026-10-22T12:16:44", "percent_change": 0.0, "prev_day_close": 68.8600006103516}, {"option": "QQQ270331C00765000", "bid": 20.96, "bid_size": 261.0, "ask": 21.22, "ask_size": 68.0, "iv": 0.2075, "open_interest": 796.0, "volume": 15.0, "delta": 0.3514, "gamma": 0.0038, "vega": 1.7313, "theta": -0.1118, "rho": 0.9724, "theo": 21.1643, "change": 0.925, "open": 20.26, "high": 21.64, "low": 19.8, "tick": "no_change", "last_trade_price": 20.83, "last_trade_time": "2026-10-23T13:30:59", "percent_change": 4.64708, "prev_day_close": 19.9049997329712}, {"option": "QQQ270331P00765000", "bid": 69.4, "bid_size": 5.0, "ask": 70.52, "ask_size": 30.0, "iv": 0.211, "open_interest": 77.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.0045, "vega": 1.5861, "theta": -0.1284, "rho": -1.3057, "theo": 69.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.8, "last_trade_time": "2026-10-22T10:19:52", "percent_change": 0.0, "prev_day_close": 72.3600006103516}, {"option": "QQQ270331C00770000", "bid": 19.26, "bid_size": 258.0, "ask": 19.55, "ask_size": 126.0, "iv": 0.206, "open_interest": 654.0, "volume": 6.0, "delta": 0.3325, "gamma": 0.0038, "vega": 1.6972, "theta": -0.1087, "rho": 0.9226, "theo": 19.4615, "change": 1.605, "open": 19.0, "high": 19.88, "low": 19.0, "tick": "up", "last_trade_price": 19.88, "last_trade_time": "2026-10-23T10:41:39", "percent_change": 8.78249, "prev_day_close": 18.2749996185303}, {"option": "QQQ270331P00770000", "bid": 72.89, "bid_size": 5.0, "ask": 73.9, "ask_size": 30.0, "iv": 0.2092, "open_interest": 41.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.0045, "vega": 1.5219, "theta": -0.1263, "rho": -1.2851, "theo": 72.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.2, "last_trade_time": "2026-10-20T14:14:19", "percent_change": 0.0, "prev_day_close": 75.9200019836426}, {"option": "QQQ270331C00775000", "bid": 17.69, "bid_size": 235.0, "ask": 17.92, "ask_size": 17.0, "iv": 0.2045, "open_interest": 273.0, "volume": 1.0, "delta": 0.3139, "gamma": 0.0037, "vega": 1.6587, "theta": -0.1054, "rho": 0.8723, "theo": 17.8661, "change": 1.745, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-23T10:55:00", "percent_change": 10.4148, "prev_day_close": 16.7550001144409}, {"option": "QQQ270331P00775000", "bid": 76.51, "bid_size": 5.0, "ask": 77.52, "ask_size": 30.0, "iv": 0.208, "open_interest": 560.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0045, "vega": 1.4591, "theta": -0.1239, "rho": -1.2684, "theo": 76.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.76, "last_trade_time": "2026-10-22T09:31:41", "percent_change": 0.0, "prev_day_close": 79.625}, {"option": "QQQ270331C00780000", "bid": 16.2, "bid_size": 311.0, "ask": 16.44, "ask_size": 128.0, "iv": 0.2031, "open_interest": 963.0, "volume": 1.0, "delta": 0.2958, "gamma": 0.0036, "vega": 1.6168, "theta": -0.1019, "rho": 0.8233, "theo": 16.3764, "change": 0.715, "open": 16.05, "high": 16.05, "low": 16.05, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-10-23T10:06:16", "percent_change": 4.66254, "prev_day_close": 15.335000038147}, {"option": "QQQ270331P00780000", "bid": 80.22, "bid_size": 5.0, "ask": 81.34, "ask_size": 30.0, "iv": 0.2072, "open_interest": 116.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0045, "vega": 1.3876, "theta": -0.1218, "rho": -1.2117, "theo": 80.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.67, "last_trade_time": "2026-10-14T13:26:06", "percent_change": 0.0, "prev_day_close": 83.3000030517578}, {"option": "QQQ270331C00785000", "bid": 14.83, "bid_size": 131.0, "ask": 15.07, "ask_size": 45.0, "iv": 0.2019, "open_interest": 321.0, "volume": 1.0, "delta": 0.2781, "gamma": 0.0036, "vega": 1.5727, "theta": -0.0983, "rho": 0.7763, "theo": 14.9884, "change": 0.305, "open": 14.46, "high": 14.46, "low": 14.46, "tick": "up", "last_trade_price": 14.46, "last_trade_time": "2026-10-23T10:27:33", "percent_change": 2.15472, "prev_day_close": 14.1549997329712}, {"option": "QQQ270331P00785000", "bid": 84.13, "bid_size": 5.0, "ask": 85.17, "ask_size": 30.0, "iv": 0.2061, "open_interest": 133.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0045, "vega": 1.2998, "theta": -0.12, "rho": -1.1528, "theo": 84.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.92, "last_trade_time": "2026-10-15T09:57:19", "percent_change": 0.0, "prev_day_close": 87.2799987792969}, {"option": "QQQ270331C00790000", "bid": 13.55, "bid_size": 207.0, "ask": 13.81, "ask_size": 39.0, "iv": 0.2008, "open_interest": 1447.0, "volume": 0.0, "delta": 0.261, "gamma": 0.0035, "vega": 1.5256, "theta": -0.0947, "rho": 0.7296, "theo": 13.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-10-22T15:35:36", "percent_change": 0.0, "prev_day_close": 12.8150000572205}, {"option": "QQQ270331P00790000", "bid": 88.11, "bid_size": 4.0, "ask": 89.16, "ask_size": 30.0, "iv": 0.2052, "open_interest": 80.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0045, "vega": 1.2143, "theta": -0.119, "rho": -1.1065, "theo": 88.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.3, "last_trade_time": "2026-10-15T10:41:24", "percent_change": 0.0, "prev_day_close": 91.5800018310547}, {"option": "QQQ270331C00795000", "bid": 12.36, "bid_size": 326.0, "ask": 12.6, "ask_size": 128.0, "iv": 0.1997, "open_interest": 339.0, "volume": 1.0, "delta": 0.2445, "gamma": 0.0034, "vega": 1.4754, "theta": -0.091, "rho": 0.6839, "theo": 12.5057, "change": 0.95, "open": 12.64, "high": 12.64, "low": 12.64, "tick": "up", "last_trade_price": 12.64, "last_trade_time": "2026-10-23T10:43:18", "percent_change": 8.1266, "prev_day_close": 11.6900000572205}, {"option": "QQQ270331P00795000", "bid": 92.11, "bid_size": 17.0, "ask": 93.36, "ask_size": 30.0, "iv": 0.205, "open_interest": 9.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0045, "vega": 1.1262, "theta": -0.1172, "rho": -1.0294, "theo": 92.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-10-22T09:30:31", "percent_change": 0.0, "prev_day_close": 95.9549980163574}, {"option": "QQQ270331C00800000", "bid": 11.28, "bid_size": 208.0, "ask": 11.54, "ask_size": 228.0, "iv": 0.199, "open_interest": 3656.0, "volume": 62.0, "delta": 0.2286, "gamma": 0.0032, "vega": 1.4241, "theta": -0.0872, "rho": 0.6408, "theo": 11.404, "change": 0.765, "open": 10.9, "high": 11.81, "low": 10.76, "tick": "down", "last_trade_price": 11.34, "last_trade_time": "2026-10-23T14:13:55", "percent_change": 7.23404, "prev_day_close": 10.5750002861023}, {"option": "QQQ270331P00800000", "bid": 96.41, "bid_size": 4.0, "ask": 97.35, "ask_size": 30.0, "iv": 0.2034, "open_interest": 246.0, "volume": 1.0, "delta": -0.8534, "gamma": 0.0044, "vega": 1.0194, "theta": -0.1161, "rho": -0.9183, "theo": 96.4545, "change": -2.58, "open": 97.6, "high": 97.6, "low": 97.6, "tick": "up", "last_trade_price": 97.6, "last_trade_time": "2026-10-23T13:39:37", "percent_change": -2.57536, "prev_day_close": 100.179996490479}, {"option": "QQQ270331C00805000", "bid": 10.26, "bid_size": 185.0, "ask": 10.5, "ask_size": 141.0, "iv": 0.198, "open_interest": 599.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0031, "vega": 1.3719, "theta": -0.0834, "rho": 0.5993, "theo": 10.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-22T14:00:17", "percent_change": 0.0, "prev_day_close": 9.7350001335144}, {"option": "QQQ270331P00805000", "bid": 100.73, "bid_size": 4.0, "ask": 102.1, "ask_size": 30.0, "iv": 0.2052, "open_interest": 86.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0044, "vega": 0.9048, "theta": -0.1139, "rho": -0.8595, "theo": 100.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.93, "last_trade_time": "2026-10-19T12:39:42", "percent_change": 0.0, "prev_day_close": 104.425003051758}, {"option": "QQQ270331C00810000", "bid": 9.34, "bid_size": 367.0, "ask": 9.55, "ask_size": 257.0, "iv": 0.1972, "open_interest": 2342.0, "volume": 10.0, "delta": 0.1989, "gamma": 0.003, "vega": 1.3178, "theta": -0.0796, "rho": 0.5587, "theo": 9.4555, "change": 0.78, "open": 9.21, "high": 9.78, "low": 9.21, "tick": "down", "last_trade_price": 9.57, "last_trade_time": "2026-10-23T13:58:43", "percent_change": 8.87372, "prev_day_close": 8.78999996185303}, {"option": "QQQ270331P00810000", "bid": 105.08, "bid_size": 17.0, "ask": 106.53, "ask_size": 30.0, "iv": 0.2043, "open_interest": 32.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0043, "vega": 0.8037, "theta": -0.1126, "rho": -0.7624, "theo": 105.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.93, "last_trade_time": "2026-10-07T13:56:18", "percent_change": 0.0, "prev_day_close": 108.924999237061}, {"option": "QQQ270331C00815000", "bid": 8.49, "bid_size": 185.0, "ask": 8.72, "ask_size": 154.0, "iv": 0.1966, "open_interest": 110.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0029, "vega": 1.2628, "theta": -0.0759, "rho": 0.5204, "theo": 8.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-10-21T12:09:31", "percent_change": 0.0, "prev_day_close": 7.98999977111816}, {"option": "QQQ270331P00815000", "bid": 108.58, "bid_size": 77.0, "ask": 110.78, "ask_size": 4.0, "iv": 0.1947, "open_interest": 796.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0042, "vega": 0.6867, "theta": -0.1072, "rho": -0.5995, "theo": 109.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.57, "last_trade_time": "2026-10-20T10:44:29", "percent_change": 0.0, "prev_day_close": 113.51000213623}, {"option": "QQQ270331C00820000", "bid": 7.71, "bid_size": 304.0, "ask": 7.89, "ask_size": 75.0, "iv": 0.1959, "open_interest": 670.0, "volume": 1.0, "delta": 0.172, "gamma": 0.0028, "vega": 1.2086, "theta": -0.0722, "rho": 0.4846, "theo": 7.8186, "change": 0.605, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-23T11:37:21", "percent_change": 8.29335, "prev_day_close": 7.29500007629394}, {"option": "QQQ270331P00820000", "bid": 114.33, "bid_size": 17.0, "ask": 115.42, "ask_size": 4.0, "iv": 0.2039, "open_interest": 286.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0038, "vega": 0.5432, "theta": -0.1029, "rho": -0.4877, "theo": 114.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.08, "last_trade_time": "2026-10-19T13:30:43", "percent_change": 0.0, "prev_day_close": 117.680000305176}, {"option": "QQQ270331C00825000", "bid": 7.01, "bid_size": 288.0, "ask": 7.17, "ask_size": 135.0, "iv": 0.1954, "open_interest": 338.0, "volume": 2.0, "delta": 0.1597, "gamma": 0.0027, "vega": 1.1545, "theta": -0.0686, "rho": 0.4501, "theo": 7.1038, "change": 0.425, "open": 6.93, "high": 7.05, "low": 6.93, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-10-23T10:36:31", "percent_change": 6.41509, "prev_day_close": 6.625}, {"option": "QQQ270331P00825000", "bid": 117.89, "bid_size": 77.0, "ask": 121.21, "ask_size": 30.0, "iv": 0.2031, "open_interest": 391.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0034, "vega": 0.4379, "theta": -0.0925, "rho": -0.3029, "theo": 119.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.26, "last_trade_time": "2026-10-20T09:39:57", "percent_change": 0.0, "prev_day_close": 122.479999542236}, {"option": "QQQ270331C00830000", "bid": 6.35, "bid_size": 292.0, "ask": 6.53, "ask_size": 139.0, "iv": 0.195, "open_interest": 950.0, "volume": 2.0, "delta": 0.148, "gamma": 0.0025, "vega": 1.0999, "theta": -0.0651, "rho": 0.4173, "theo": 6.4527, "change": 0.65, "open": 6.44, "high": 6.65, "low": 6.44, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-23T10:58:16", "percent_change": 10.8333, "prev_day_close": 6.0}, {"option": "QQQ270331P00830000", "bid": 122.67, "bid_size": 77.0, "ask": 126.02, "ask_size": 30.0, "iv": 0.2041, "open_interest": 80.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0028, "vega": 0.3189, "theta": -0.0915, "rho": -0.2235, "theo": 124.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.67, "last_trade_time": "2026-10-01T14:51:10", "percent_change": 0.0, "prev_day_close": 127.470001220703}, {"option": "QQQ270331C00835000", "bid": 5.76, "bid_size": 217.0, "ask": 5.99, "ask_size": 133.0, "iv": 0.195, "open_interest": 1434.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.0024, "vega": 1.0463, "theta": -0.0616, "rho": 0.3869, "theo": 5.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-10-22T15:24:30", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "QQQ270331P00835000", "bid": 127.51, "bid_size": 77.0, "ask": 130.87, "ask_size": 30.0, "iv": 0.2051, "open_interest": 16.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0022, "vega": 0.2148, "theta": -0.0728, "rho": -0.1357, "theo": 128.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.63, "last_trade_time": "2026-10-01T14:40:54", "percent_change": 0.0, "prev_day_close": 132.430000305176}, {"option": "QQQ270331C00840000", "bid": 5.22, "bid_size": 369.0, "ask": 5.41, "ask_size": 151.0, "iv": 0.1945, "open_interest": 1617.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.0023, "vega": 0.9946, "theta": -0.0583, "rho": 0.3587, "theo": 5.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-10-22T15:59:21", "percent_change": 0.0, "prev_day_close": 4.9449999332428}, {"option": "QQQ270331P00840000", "bid": 132.43, "bid_size": 77.0, "ask": 135.84, "ask_size": 30.0, "iv": 0.2084, "open_interest": 1.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0017, "vega": 0.1456, "theta": -0.047, "rho": -0.1269, "theo": 133.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-10-16T15:14:12", "percent_change": 0.0, "prev_day_close": 137.434997558594}, {"option": "QQQ270331C00845000", "bid": 4.73, "bid_size": 330.0, "ask": 4.91, "ask_size": 157.0, "iv": 0.1943, "open_interest": 645.0, "volume": 2.0, "delta": 0.1174, "gamma": 0.0022, "vega": 0.9438, "theta": -0.0551, "rho": 0.3316, "theo": 4.8305, "change": 0.21, "open": 4.86, "high": 4.86, "low": 4.72, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-10-23T10:18:24", "percent_change": 4.65632, "prev_day_close": 4.50999999046326}, {"option": "QQQ270331P00845000", "bid": 137.38, "bid_size": 77.0, "ask": 140.74, "ask_size": 30.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0011, "vega": 0.0888, "theta": -0.0349, "rho": 0.0, "theo": 138.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.5, "last_trade_time": "2026-10-15T11:27:38", "percent_change": 0.0, "prev_day_close": 142.425003051758}, {"option": "QQQ270331C00850000", "bid": 4.29, "bid_size": 413.0, "ask": 4.46, "ask_size": 157.0, "iv": 0.1942, "open_interest": 955.0, "volume": 1.0, "delta": 0.1085, "gamma": 0.002, "vega": 0.8936, "theta": -0.052, "rho": 0.3063, "theo": 4.386, "change": 0.065, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-23T09:35:32", "percent_change": 1.59118, "prev_day_close": 4.08500015735626}, {"option": "QQQ270331P00850000", "bid": 142.37, "bid_size": 77.0, "ask": 145.75, "ask_size": 30.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0006, "vega": 0.0284, "theta": -0.0349, "rho": 0.0, "theo": 143.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.56, "last_trade_time": "2026-10-12T15:12:46", "percent_change": 0.0, "prev_day_close": 147.425003051758}, {"option": "QQQ270331C00855000", "bid": 3.88, "bid_size": 312.0, "ask": 4.05, "ask_size": 148.0, "iv": 0.194, "open_interest": 280.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0019, "vega": 0.8453, "theta": -0.0491, "rho": 0.2832, "theo": 3.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-22T15:42:42", "percent_change": 0.0, "prev_day_close": 3.68500006198883}, {"option": "QQQ270331P00855000", "bid": 147.37, "bid_size": 77.0, "ask": 150.74, "ask_size": 29.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0003, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 148.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.31, "last_trade_time": "2026-10-08T11:28:03", "percent_change": 0.0, "prev_day_close": 152.435005187988}, {"option": "QQQ270331C00860000", "bid": 3.51, "bid_size": 385.0, "ask": 3.72, "ask_size": 167.0, "iv": 0.1943, "open_interest": 1218.0, "volume": 1.0, "delta": 0.0925, "gamma": 0.0018, "vega": 0.7993, "theta": -0.0462, "rho": 0.2617, "theo": 3.6166, "change": 0.185, "open": 3.56, "high": 3.56, "low": 3.56, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-10-23T10:20:45", "percent_change": 5.48148, "prev_day_close": 3.375}, {"option": "QQQ270331P00860000", "bid": 152.36, "bid_size": 77.0, "ask": 155.8, "ask_size": 87.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 153.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.54, "last_trade_time": "2026-10-02T10:06:16", "percent_change": 0.0, "prev_day_close": 157.435005187988}, {"option": "QQQ270331C00865000", "bid": 3.18, "bid_size": 401.0, "ask": 3.39, "ask_size": 110.0, "iv": 0.1944, "open_interest": 237.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0017, "vega": 0.7548, "theta": -0.0435, "rho": 0.2413, "theo": 3.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-22T14:33:54", "percent_change": 0.0, "prev_day_close": 3.0699999332428}, {"option": "QQQ270331P00865000", "bid": 157.38, "bid_size": 77.0, "ask": 160.74, "ask_size": 29.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 158.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.88, "last_trade_time": "2026-10-08T10:59:36", "percent_change": 0.0, "prev_day_close": 162.425003051758}, {"option": "QQQ270331C00870000", "bid": 2.9, "bid_size": 160.0, "ask": 3.07, "ask_size": 155.0, "iv": 0.1945, "open_interest": 75.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0016, "vega": 0.7115, "theta": -0.0409, "rho": 0.2224, "theo": 2.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-10-22T15:48:28", "percent_change": 0.0, "prev_day_close": 2.80499994754791}, {"option": "QQQ270331P00870000", "bid": 162.38, "bid_size": 77.0, "ask": 165.8, "ask_size": 77.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 163.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.99, "last_trade_time": "2026-10-07T13:56:26", "percent_change": 0.0, "prev_day_close": 167.435005187988}, {"option": "QQQ270331C00875000", "bid": 2.64, "bid_size": 235.0, "ask": 2.82, "ask_size": 268.0, "iv": 0.195, "open_interest": 770.0, "volume": 1.0, "delta": 0.0726, "gamma": 0.0015, "vega": 0.6702, "theta": -0.0384, "rho": 0.2052, "theo": 2.7115, "change": 0.065, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-23T09:32:22", "percent_change": 2.5641, "prev_day_close": 2.5349999666214}, {"option": "QQQ270331P00875000", "bid": 167.38, "bid_size": 77.0, "ask": 170.74, "ask_size": 29.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 168.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.7, "last_trade_time": "2026-10-07T13:56:05", "percent_change": 0.0, "prev_day_close": 172.334999084473}, {"option": "QQQ270331C00880000", "bid": 2.38, "bid_size": 163.0, "ask": 2.55, "ask_size": 159.0, "iv": 0.1949, "open_interest": 752.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0014, "vega": 0.6312, "theta": -0.0361, "rho": 0.1893, "theo": 2.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-21T15:07:33", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "QQQ270331P00880000", "bid": 172.38, "bid_size": 77.0, "ask": 175.79, "ask_size": 29.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 173.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.08, "last_trade_time": "2026-10-02T11:05:38", "percent_change": 0.0, "prev_day_close": 177.29500579834}, {"option": "QQQ270331C00885000", "bid": 2.17, "bid_size": 158.0, "ask": 2.35, "ask_size": 163.0, "iv": 0.1955, "open_interest": 245.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0013, "vega": 0.5941, "theta": -0.0339, "rho": 0.1744, "theo": 2.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-19T13:07:17", "percent_change": 0.0, "prev_day_close": 2.08999997377396}, {"option": "QQQ270331P00885000", "bid": 177.39, "bid_size": 77.0, "ask": 180.8, "ask_size": 77.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 178.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.98, "last_trade_time": "2026-09-22T15:16:50", "percent_change": 0.0, "prev_day_close": 182.425003051758}, {"option": "QQQ270331C00890000", "bid": 1.97, "bid_size": 157.0, "ask": 2.11, "ask_size": 157.0, "iv": 0.1955, "open_interest": 285.0, "volume": 2.0, "delta": 0.0568, "gamma": 0.0012, "vega": 0.5583, "theta": -0.0318, "rho": 0.1604, "theo": 2.037, "change": 0.155, "open": 2.06, "high": 2.06, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-23T14:24:22", "percent_change": 8.17942, "prev_day_close": 1.89499992132187}, {"option": "QQQ270331P00890000", "bid": 182.38, "bid_size": 77.0, "ask": 185.78, "ask_size": 29.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 183.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.87, "last_trade_time": "2026-06-30T12:40:50", "percent_change": 0.0, "prev_day_close": 187.425003051758}, {"option": "QQQ270331C00895000", "bid": 1.79, "bid_size": 159.0, "ask": 1.98, "ask_size": 162.0, "iv": 0.1964, "open_interest": 311.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0012, "vega": 0.5241, "theta": -0.0298, "rho": 0.1478, "theo": 1.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-10-19T11:23:55", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "QQQ270331P00895000", "bid": 187.38, "bid_size": 77.0, "ask": 190.77, "ask_size": 30.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 161.21, "last_trade_time": "2026-06-30T12:44:28", "percent_change": 0.0, "prev_day_close": 192.435005187988}, {"option": "QQQ270331C00900000", "bid": 1.59, "bid_size": 538.0, "ask": 1.81, "ask_size": 135.0, "iv": 0.1964, "open_interest": 85.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0011, "vega": 0.4917, "theta": -0.0279, "rho": 0.1361, "theo": 1.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-10-22T16:07:51", "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "QQQ270331P00900000", "bid": 192.38, "bid_size": 77.0, "ask": 195.8, "ask_size": 77.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 193.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.37, "last_trade_time": "2026-10-01T14:51:10", "percent_change": 0.0, "prev_day_close": 197.435005187988}, {"option": "QQQ270331C00905000", "bid": 1.45, "bid_size": 120.0, "ask": 1.69, "ask_size": 507.0, "iv": 0.1972, "open_interest": 620.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.001, "vega": 0.4621, "theta": -0.0262, "rho": 0.1255, "theo": 1.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-10-15T11:56:59", "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "QQQ270331P00905000", "bid": 197.38, "bid_size": 77.0, "ask": 200.75, "ask_size": 30.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 198.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.41, "last_trade_time": "2026-10-01T14:42:20", "percent_change": 0.0, "prev_day_close": 202.425003051758}, {"option": "QQQ270331C00910000", "bid": 1.31, "bid_size": 164.0, "ask": 1.47, "ask_size": 160.0, "iv": 0.1967, "open_interest": 210.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.001, "vega": 0.433, "theta": -0.0245, "rho": 0.1153, "theo": 1.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-10-19T09:33:18", "percent_change": 0.0, "prev_day_close": 1.34500002861023}, {"option": "QQQ270331P00910000", "bid": 202.38, "bid_size": 77.0, "ask": 205.8, "ask_size": 77.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 203.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.78, "last_trade_time": "2026-10-01T15:58:11", "percent_change": 0.0, "prev_day_close": 207.435005187988}, {"option": "QQQ270331C00915000", "bid": 1.22, "bid_size": 144.0, "ask": 1.38, "ask_size": 161.0, "iv": 0.198, "open_interest": 179.0, "volume": 2.0, "delta": 0.0376, "gamma": 0.0009, "vega": 0.4058, "theta": -0.0229, "rho": 0.1061, "theo": 1.2713, "change": 0.12, "open": 1.19, "high": 1.3, "low": 1.19, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-23T14:25:07", "percent_change": 10.1695, "prev_day_close": 1.18000000715256}, {"option": "QQQ270331P00915000", "bid": 207.38, "bid_size": 77.0, "ask": 210.8, "ask_size": 77.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 208.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.68, "last_trade_time": "2026-09-15T11:08:13", "percent_change": 0.0, "prev_day_close": 212.435005187988}, {"option": "QQQ270331C00920000", "bid": 1.1, "bid_size": 154.0, "ask": 1.31, "ask_size": 635.0, "iv": 0.1989, "open_interest": 118.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0008, "vega": 0.3805, "theta": -0.0215, "rho": 0.0979, "theo": 1.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-10-14T14:14:51", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "QQQ270331P00920000", "bid": 212.38, "bid_size": 77.0, "ask": 215.8, "ask_size": 77.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 213.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.71, "last_trade_time": "2026-09-15T11:08:13", "percent_change": 0.0, "prev_day_close": 217.434997558594}, {"option": "QQQ270331C00925000", "bid": 1.01, "bid_size": 166.0, "ask": 1.14, "ask_size": 167.0, "iv": 0.1987, "open_interest": 54.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0008, "vega": 0.3566, "theta": -0.0201, "rho": 0.0902, "theo": 1.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T15:40:03", "percent_change": 0.0, "prev_day_close": 0.96000000834465}, {"option": "QQQ270331P00925000", "bid": 217.38, "bid_size": 77.0, "ask": 220.8, "ask_size": 77.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 218.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.68, "last_trade_time": "2026-09-15T11:08:13", "percent_change": 0.0, "prev_day_close": 222.434997558594}, {"option": "QQQ270331C00930000", "bid": 0.89, "bid_size": 148.0, "ask": 1.09, "ask_size": 148.0, "iv": 0.1995, "open_interest": 266.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0007, "vega": 0.3338, "theta": -0.0188, "rho": 0.083, "theo": 0.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-16T15:16:05", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "QQQ270331P00930000", "bid": 222.38, "bid_size": 77.0, "ask": 225.77, "ask_size": 29.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 223.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.65, "last_trade_time": "2026-09-15T11:08:13", "percent_change": 0.0, "prev_day_close": 227.434997558594}, {"option": "QQQ270331C00935000", "bid": 0.8, "bid_size": 154.0, "ask": 1.0, "ask_size": 148.0, "iv": 0.1998, "open_interest": 233.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0007, "vega": 0.313, "theta": -0.0176, "rho": 0.0765, "theo": 0.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-21T14:14:12", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "QQQ270331P00935000", "bid": 227.38, "bid_size": 77.0, "ask": 230.74, "ask_size": 30.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 228.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.54, "last_trade_time": "2026-08-06T15:06:24", "percent_change": 0.0, "prev_day_close": 232.444999694824}, {"option": "QQQ270331C00940000", "bid": 0.73, "bid_size": 148.0, "ask": 0.89, "ask_size": 148.0, "iv": 0.1999, "open_interest": 109.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0006, "vega": 0.293, "theta": -0.0164, "rho": 0.0704, "theo": 0.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-19T15:36:24", "percent_change": 0.0, "prev_day_close": 0.730000019073486}, {"option": "QQQ270331P00940000", "bid": 232.38, "bid_size": 77.0, "ask": 235.8, "ask_size": 77.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 233.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.444999694824}, {"option": "QQQ270331C00945000", "bid": 0.66, "bid_size": 148.0, "ask": 0.83, "ask_size": 148.0, "iv": 0.2006, "open_interest": 152.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0006, "vega": 0.2742, "theta": -0.0154, "rho": 0.0649, "theo": 0.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T15:22:28", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "QQQ270331P00945000", "bid": 237.38, "bid_size": 77.0, "ask": 240.8, "ask_size": 77.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 238.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.444999694824}, {"option": "QQQ270331C00950000", "bid": 0.6, "bid_size": 148.0, "ask": 0.77, "ask_size": 148.0, "iv": 0.2013, "open_interest": 645.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0005, "vega": 0.2568, "theta": -0.0144, "rho": 0.06, "theo": 0.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-10-15T09:40:56", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "QQQ270331P00950000", "bid": 242.38, "bid_size": 77.0, "ask": 245.74, "ask_size": 29.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 243.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 221.5, "last_trade_time": "2026-10-14T13:45:36", "percent_change": 0.0, "prev_day_close": 247.444999694824}, {"option": "QQQ270331C00955000", "bid": 0.57, "bid_size": 150.0, "ask": 0.7, "ask_size": 168.0, "iv": 0.2022, "open_interest": 208.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0005, "vega": 0.2406, "theta": -0.0135, "rho": 0.0553, "theo": 0.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-22T10:23:04", "percent_change": 0.0, "prev_day_close": 0.570000007748604}, {"option": "QQQ270331P00955000", "bid": 247.38, "bid_size": 77.0, "ask": 250.74, "ask_size": 29.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 248.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.17, "last_trade_time": "2026-09-01T15:48:39", "percent_change": 0.0, "prev_day_close": 252.434997558594}, {"option": "QQQ270331C00960000", "bid": 0.49, "bid_size": 155.0, "ask": 0.68, "ask_size": 200.0, "iv": 0.203, "open_interest": 2.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0005, "vega": 0.2254, "theta": -0.0126, "rho": 0.051, "theo": 0.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-13T15:23:49", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "QQQ270331P00960000", "bid": 252.38, "bid_size": 77.0, "ask": 255.74, "ask_size": 30.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 253.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.44499206543}, {"option": "QQQ270331C00965000", "bid": 0.48, "bid_size": 143.0, "ask": 0.62, "ask_size": 252.0, "iv": 0.2043, "open_interest": 3.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0004, "vega": 0.2111, "theta": -0.0118, "rho": 0.047, "theo": 0.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-22T11:10:22", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "QQQ270331P00965000", "bid": 257.38, "bid_size": 77.0, "ask": 260.74, "ask_size": 29.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 258.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.434997558594}, {"option": "QQQ270331C00970000", "bid": 0.4, "bid_size": 148.0, "ask": 0.58, "ask_size": 204.0, "iv": 0.2041, "open_interest": 2.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0004, "vega": 0.1974, "theta": -0.011, "rho": 0.0434, "theo": 0.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-13T09:38:54", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "QQQ270331P00970000", "bid": 262.38, "bid_size": 77.0, "ask": 265.74, "ask_size": 30.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 263.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.434997558594}, {"option": "QQQ270331C00975000", "bid": 0.37, "bid_size": 652.0, "ask": 0.53, "ask_size": 202.0, "iv": 0.2048, "open_interest": 2.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0004, "vega": 0.1848, "theta": -0.0103, "rho": 0.0401, "theo": 0.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-12T13:31:02", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "QQQ270331P00975000", "bid": 267.38, "bid_size": 77.0, "ask": 270.74, "ask_size": 29.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 268.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.429992675781}, {"option": "QQQ270331C00980000", "bid": 0.33, "bid_size": 600.0, "ask": 0.49, "ask_size": 204.0, "iv": 0.2052, "open_interest": 76.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0004, "vega": 0.1732, "theta": -0.0097, "rho": 0.0371, "theo": 0.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-20T12:55:10", "percent_change": 0.0, "prev_day_close": 0.359999991953373}, {"option": "QQQ270331P00980000", "bid": 272.38, "bid_size": 77.0, "ask": 275.79, "ask_size": 29.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 273.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.434997558594}, {"option": "QQQ270617C00205000", "bid": 504.19, "bid_size": 30.0, "ask": 507.69, "ask_size": 79.0, "iv": 0.6001, "open_interest": 58.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.0578, "theta": 0.0, "rho": 1.2809, "theo": 506.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 538.0, "last_trade_time": "2026-10-14T09:30:10", "percent_change": 0.0, "prev_day_close": 502.669998168945}, {"option": "QQQ270617P00205000", "bid": 0.35, "bid_size": 131.0, "ask": 0.48, "ask_size": 385.0, "iv": 0.6382, "open_interest": 1997.0, "volume": 1.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0582, "theta": -0.0074, "rho": -0.0168, "theo": 0.4111, "change": 0.125, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-23T10:27:38", "percent_change": 30.8642, "prev_day_close": 0.404999986290932}, {"option": "QQQ270617C00210000", "bid": 499.38, "bid_size": 30.0, "ask": 502.87, "ask_size": 79.0, "iv": 0.5972, "open_interest": 15.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0, "vega": 0.0614, "theta": 0.0, "rho": 1.3113, "theo": 501.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 512.09, "last_trade_time": "2026-09-09T14:14:50", "percent_change": 0.0, "prev_day_close": 497.894989013672}, {"option": "QQQ270617P00210000", "bid": 0.37, "bid_size": 150.0, "ask": 0.51, "ask_size": 358.0, "iv": 0.631, "open_interest": 656.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0618, "theta": -0.0077, "rho": -0.018, "theo": 0.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-17T13:58:19", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "QQQ270617C00215000", "bid": 494.56, "bid_size": 30.0, "ask": 498.05, "ask_size": 79.0, "iv": 0.5924, "open_interest": 12.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0, "vega": 0.0652, "theta": 0.0, "rho": 1.3416, "theo": 496.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 510.1, "last_trade_time": "2026-09-18T15:01:39", "percent_change": 0.0, "prev_day_close": 493.039993286133}, {"option": "QQQ270617P00215000", "bid": 0.39, "bid_size": 357.0, "ask": 0.54, "ask_size": 330.0, "iv": 0.6233, "open_interest": 658.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0, "vega": 0.0656, "theta": -0.0081, "rho": -0.0192, "theo": 0.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-10-16T15:11:16", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "QQQ270617C00220000", "bid": 489.74, "bid_size": 30.0, "ask": 493.23, "ask_size": 79.0, "iv": 0.5874, "open_interest": 2.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0, "vega": 0.0692, "theta": 0.0, "rho": 1.3719, "theo": 491.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 532.17, "last_trade_time": "2026-10-08T13:02:04", "percent_change": 0.0, "prev_day_close": 488.264999389648}, {"option": "QQQ270617P00220000", "bid": 0.42, "bid_size": 320.0, "ask": 0.58, "ask_size": 350.0, "iv": 0.6174, "open_interest": 717.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0, "vega": 0.0696, "theta": -0.0085, "rho": -0.0205, "theo": 0.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T10:53:46", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "QQQ270617C00225000", "bid": 484.93, "bid_size": 30.0, "ask": 488.41, "ask_size": 79.0, "iv": 0.583, "open_interest": 2.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0, "vega": 0.0734, "theta": 0.0, "rho": 1.402, "theo": 486.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 385.0, "last_trade_time": "2026-03-18T11:52:22", "percent_change": 0.0, "prev_day_close": 483.389999389648}, {"option": "QQQ270617P00225000", "bid": 0.46, "bid_size": 30.0, "ask": 0.6, "ask_size": 350.0, "iv": 0.6106, "open_interest": 94.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0, "vega": 0.0739, "theta": -0.009, "rho": -0.0219, "theo": 0.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-20T14:13:11", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "QQQ270617C00230000", "bid": 480.11, "bid_size": 30.0, "ask": 483.59, "ask_size": 79.0, "iv": 0.5774, "open_interest": 10.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0, "vega": 0.0778, "theta": 0.0, "rho": 1.4321, "theo": 482.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 495.5, "last_trade_time": "2026-09-18T15:05:09", "percent_change": 0.0, "prev_day_close": 478.574996948242}, {"option": "QQQ270617P00230000", "bid": 0.49, "bid_size": 133.0, "ask": 0.65, "ask_size": 351.0, "iv": 0.6052, "open_interest": 660.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0, "vega": 0.0786, "theta": -0.0094, "rho": -0.0234, "theo": 0.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-24T14:45:07", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "QQQ270617C00235000", "bid": 475.3, "bid_size": 30.0, "ask": 478.78, "ask_size": 79.0, "iv": 0.5732, "open_interest": 13.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0, "vega": 0.0824, "theta": 0.0, "rho": 1.4621, "theo": 477.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 487.97, "last_trade_time": "2026-09-09T14:14:56", "percent_change": 0.0, "prev_day_close": 473.770004272461}, {"option": "QQQ270617P00235000", "bid": 0.51, "bid_size": 397.0, "ask": 0.68, "ask_size": 361.0, "iv": 0.5975, "open_interest": 125.0, "volume": 1.0, "delta": -0.005, "gamma": 0.0, "vega": 0.0833, "theta": -0.0098, "rho": -0.0249, "theo": 0.5899, "change": 0.0, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T14:14:38", "percent_change": -1.49012e-06, "prev_day_close": 0.600000008940697}, {"option": "QQQ270617C00240000", "bid": 470.49, "bid_size": 30.0, "ask": 473.96, "ask_size": 79.0, "iv": 0.5679, "open_interest": 3.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0, "vega": 0.0871, "theta": 0.0, "rho": 1.492, "theo": 472.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 484.9, "last_trade_time": "2026-09-09T10:38:12", "percent_change": 0.0, "prev_day_close": 468.94499206543}, {"option": "QQQ270617P00240000", "bid": 0.56, "bid_size": 207.0, "ask": 0.7, "ask_size": 207.0, "iv": 0.591, "open_interest": 333.0, "volume": 2.0, "delta": -0.0053, "gamma": 0.0, "vega": 0.0879, "theta": -0.0103, "rho": -0.0265, "theo": 0.6253, "change": -0.01, "open": 0.63, "high": 0.63, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-23T10:41:53", "percent_change": -1.5873, "prev_day_close": 0.629999995231628}, {"option": "QQQ270617C00245000", "bid": 465.68, "bid_size": 30.0, "ask": 469.15, "ask_size": 79.0, "iv": 0.5632, "open_interest": 644.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0, "vega": 0.092, "theta": 0.0, "rho": 1.5218, "theo": 467.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 477.67, "last_trade_time": "2026-07-15T12:03:06", "percent_change": 0.0, "prev_day_close": 464.18000793457}, {"option": "QQQ270617P00245000", "bid": 0.59, "bid_size": 148.0, "ask": 0.75, "ask_size": 158.0, "iv": 0.5851, "open_interest": 112.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0, "vega": 0.0928, "theta": -0.0108, "rho": -0.0281, "theo": 0.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-14T14:50:30", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "QQQ270617C00250000", "bid": 460.87, "bid_size": 30.0, "ask": 464.34, "ask_size": 79.0, "iv": 0.5582, "open_interest": 39.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0, "vega": 0.0971, "theta": 0.0, "rho": 1.5516, "theo": 462.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 354.89, "last_trade_time": "2026-03-23T10:15:15", "percent_change": 0.0, "prev_day_close": 459.324996948242}, {"option": "QQQ270617P00250000", "bid": 0.64, "bid_size": 210.0, "ask": 0.78, "ask_size": 210.0, "iv": 0.5792, "open_interest": 5960.0, "volume": 1.0, "delta": -0.006, "gamma": 0.0, "vega": 0.0979, "theta": -0.0113, "rho": -0.0298, "theo": 0.7001, "change": 0.01, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-23T10:03:31", "percent_change": 1.47059, "prev_day_close": 0.679999977350235}, {"option": "QQQ270617C00255000", "bid": 456.06, "bid_size": 30.0, "ask": 459.53, "ask_size": 79.0, "iv": 0.553, "open_interest": 19.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0, "vega": 0.1024, "theta": 0.0, "rho": 1.5813, "theo": 457.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 492.17, "last_trade_time": "2026-10-01T10:01:37", "percent_change": 0.0, "prev_day_close": 454.514999389648}, {"option": "QQQ270617P00255000", "bid": 0.68, "bid_size": 120.0, "ask": 0.81, "ask_size": 158.0, "iv": 0.5726, "open_interest": 211.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0, "vega": 0.1031, "theta": -0.0118, "rho": -0.0316, "theo": 0.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-15T15:10:15", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "QQQ270617C00260000", "bid": 451.26, "bid_size": 30.0, "ask": 454.72, "ask_size": 79.0, "iv": 0.5483, "open_interest": 4.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.1079, "theta": 0.0, "rho": 1.6109, "theo": 453.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 486.78, "last_trade_time": "2026-09-24T14:03:04", "percent_change": 0.0, "prev_day_close": 449.714996337891}, {"option": "QQQ270617P00260000", "bid": 0.72, "bid_size": 130.0, "ask": 0.86, "ask_size": 158.0, "iv": 0.567, "open_interest": 199.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.1086, "theta": -0.0123, "rho": -0.0334, "theo": 0.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T10:41:08", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "QQQ270617C00265000", "bid": 446.46, "bid_size": 30.0, "ask": 449.91, "ask_size": 79.0, "iv": 0.5433, "open_interest": 6.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0001, "vega": 0.1136, "theta": 0.0, "rho": 1.6404, "theo": 448.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 486.21, "last_trade_time": "2026-10-08T13:26:28", "percent_change": 0.0, "prev_day_close": 444.904998779297}, {"option": "QQQ270617P00265000", "bid": 0.74, "bid_size": 388.0, "ask": 0.94, "ask_size": 470.0, "iv": 0.5618, "open_interest": 672.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0001, "vega": 0.1143, "theta": -0.0128, "rho": -0.0354, "theo": 0.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-21T11:09:23", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "QQQ270617C00270000", "bid": 441.66, "bid_size": 30.0, "ask": 445.11, "ask_size": 79.0, "iv": 0.5387, "open_interest": 1.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.1196, "theta": 0.0, "rho": 1.6698, "theo": 443.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 458.09, "last_trade_time": "2026-09-04T10:12:05", "percent_change": 0.0, "prev_day_close": 440.199996948242}, {"option": "QQQ270617P00270000", "bid": 0.78, "bid_size": 382.0, "ask": 0.99, "ask_size": 456.0, "iv": 0.5559, "open_interest": 206.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.1205, "theta": -0.0134, "rho": -0.0375, "theo": 0.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-15T16:03:52", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "QQQ270617C00275000", "bid": 436.86, "bid_size": 30.0, "ask": 440.3, "ask_size": 79.0, "iv": 0.5334, "open_interest": 15.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.1259, "theta": 0.0, "rho": 1.699, "theo": 438.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 449.85, "last_trade_time": "2026-09-09T14:14:15", "percent_change": 0.0, "prev_day_close": 435.30500793457}, {"option": "QQQ270617P00275000", "bid": 0.84, "bid_size": 444.0, "ask": 1.02, "ask_size": 158.0, "iv": 0.5499, "open_interest": 548.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0001, "vega": 0.1273, "theta": -0.0139, "rho": -0.0398, "theo": 0.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-10-22T10:20:44", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "QQQ270617C00280000", "bid": 432.06, "bid_size": 30.0, "ask": 435.5, "ask_size": 79.0, "iv": 0.5285, "open_interest": 2.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.1324, "theta": 0.0, "rho": 1.7282, "theo": 433.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 448.8, "last_trade_time": "2026-09-04T10:12:03", "percent_change": 0.0, "prev_day_close": 430.505004882812}, {"option": "QQQ270617P00280000", "bid": 0.9, "bid_size": 201.0, "ask": 1.09, "ask_size": 391.0, "iv": 0.5454, "open_interest": 1035.0, "volume": 3.0, "delta": -0.0085, "gamma": 0.0001, "vega": 0.134, "theta": -0.0145, "rho": -0.0421, "theo": 0.9658, "change": 0.01, "open": 0.92, "high": 0.95, "low": 0.92, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-23T10:16:26", "percent_change": 1.06383, "prev_day_close": 0.939999997615814}, {"option": "QQQ270617C00285000", "bid": 427.27, "bid_size": 30.0, "ask": 430.71, "ask_size": 79.0, "iv": 0.5243, "open_interest": 2.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0001, "vega": 0.1392, "theta": 0.0, "rho": 1.7572, "theo": 429.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 444.02, "last_trade_time": "2026-09-04T10:12:03", "percent_change": 0.0, "prev_day_close": 425.779998779297}, {"option": "QQQ270617P00285000", "bid": 0.93, "bid_size": 507.0, "ask": 1.02, "ask_size": 41.0, "iv": 0.5346, "open_interest": 507.0, "volume": 3.0, "delta": -0.009, "gamma": 0.0001, "vega": 0.1407, "theta": -0.0151, "rho": -0.0446, "theo": 1.017, "change": -0.01, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-23T13:26:11", "percent_change": -0.970874, "prev_day_close": 1.03000000119209}, {"option": "QQQ270617C00290000", "bid": 422.47, "bid_size": 30.0, "ask": 425.91, "ask_size": 79.0, "iv": 0.5191, "open_interest": 8.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.1462, "theta": 0.0, "rho": 1.7861, "theo": 424.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 439.25, "last_trade_time": "2026-09-04T10:12:03", "percent_change": 0.0, "prev_day_close": 420.914993286133}, {"option": "QQQ270617P00290000", "bid": 0.98, "bid_size": 490.0, "ask": 1.2, "ask_size": 357.0, "iv": 0.5334, "open_interest": 809.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0001, "vega": 0.1476, "theta": -0.0157, "rho": -0.047, "theo": 1.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-15T15:38:24", "percent_change": 0.0, "prev_day_close": 1.08499997854233}, {"option": "QQQ270617C00295000", "bid": 417.68, "bid_size": 30.0, "ask": 421.12, "ask_size": 79.0, "iv": 0.5145, "open_interest": 46.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0001, "vega": 0.1534, "theta": 0.0, "rho": 1.8149, "theo": 419.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 434.47, "last_trade_time": "2026-09-04T10:12:03", "percent_change": 0.0, "prev_day_close": 416.125}, {"option": "QQQ270617P00295000", "bid": 1.04, "bid_size": 140.0, "ask": 1.26, "ask_size": 479.0, "iv": 0.5284, "open_interest": 163.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.1547, "theta": -0.0163, "rho": -0.0495, "theo": 1.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-10-21T15:39:54", "percent_change": 0.0, "prev_day_close": 1.14500001072884}, {"option": "QQQ270617C00300000", "bid": 412.89, "bid_size": 30.0, "ask": 416.32, "ask_size": 79.0, "iv": 0.5094, "open_interest": 93.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0001, "vega": 0.1608, "theta": 0.0, "rho": 1.8436, "theo": 414.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 429.15, "last_trade_time": "2026-10-21T10:10:46", "percent_change": 0.0, "prev_day_close": 411.34001159668}, {"option": "QQQ270617P00300000", "bid": 1.11, "bid_size": 170.0, "ask": 1.29, "ask_size": 158.0, "iv": 0.5224, "open_interest": 1617.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0001, "vega": 0.1621, "theta": -0.0169, "rho": -0.0523, "theo": 1.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-22T09:49:32", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "QQQ270617C00305000", "bid": 408.1, "bid_size": 30.0, "ask": 411.53, "ask_size": 79.0, "iv": 0.5046, "open_interest": 8.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0001, "vega": 0.1685, "theta": 0.0, "rho": 1.8722, "theo": 409.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 424.83, "last_trade_time": "2026-09-04T10:12:03", "percent_change": 0.0, "prev_day_close": 406.550003051758}, {"option": "QQQ270617P00305000", "bid": 1.15, "bid_size": 493.0, "ask": 1.38, "ask_size": 456.0, "iv": 0.5176, "open_interest": 711.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0001, "vega": 0.1698, "theta": -0.0176, "rho": -0.055, "theo": 1.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-10-20T13:49:23", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "QQQ270617C00310000", "bid": 403.32, "bid_size": 30.0, "ask": 406.75, "ask_size": 79.0, "iv": 0.5003, "open_interest": 32.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0001, "vega": 0.1764, "theta": 0.0, "rho": 1.9007, "theo": 405.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 408.5, "last_trade_time": "2026-10-16T15:36:38", "percent_change": 0.0, "prev_day_close": 401.770004272461}, {"option": "QQQ270617P00310000", "bid": 1.21, "bid_size": 442.0, "ask": 1.45, "ask_size": 486.0, "iv": 0.5124, "open_interest": 761.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0001, "vega": 0.1777, "theta": -0.0182, "rho": -0.0581, "theo": 1.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-10-19T09:56:04", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "QQQ270617C00315000", "bid": 398.54, "bid_size": 30.0, "ask": 401.96, "ask_size": 79.0, "iv": 0.4955, "open_interest": 37.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0001, "vega": 0.1847, "theta": 0.0, "rho": 1.929, "theo": 400.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 411.66, "last_trade_time": "2026-09-09T14:14:29", "percent_change": 0.0, "prev_day_close": 396.990005493164}, {"option": "QQQ270617P00315000", "bid": 1.28, "bid_size": 458.0, "ask": 1.51, "ask_size": 471.0, "iv": 0.5075, "open_interest": 436.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0001, "vega": 0.1861, "theta": -0.0189, "rho": -0.0612, "theo": 1.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-08-31T12:53:17", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "QQQ270617C00320000", "bid": 393.76, "bid_size": 30.0, "ask": 397.2, "ask_size": 79.0, "iv": 0.4915, "open_interest": 21.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0001, "vega": 0.1934, "theta": 0.0, "rho": 1.9571, "theo": 395.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 402.35, "last_trade_time": "2026-09-10T10:41:18", "percent_change": 0.0, "prev_day_close": 392.210006713867}, {"option": "QQQ270617P00320000", "bid": 1.35, "bid_size": 477.0, "ask": 1.58, "ask_size": 331.0, "iv": 0.5022, "open_interest": 620.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0001, "vega": 0.1952, "theta": -0.0196, "rho": -0.0644, "theo": 1.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-09-24T14:41:35", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "QQQ270617C00325000", "bid": 388.99, "bid_size": 30.0, "ask": 392.42, "ask_size": 79.0, "iv": 0.4871, "open_interest": 13.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0001, "vega": 0.2024, "theta": 0.0, "rho": 1.9851, "theo": 390.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 402.13, "last_trade_time": "2026-09-18T14:20:48", "percent_change": 0.0, "prev_day_close": 387.535003662109}, {"option": "QQQ270617P00325000", "bid": 1.43, "bid_size": 419.0, "ask": 1.65, "ask_size": 450.0, "iv": 0.4974, "open_interest": 2148.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0001, "vega": 0.205, "theta": -0.0203, "rho": -0.068, "theo": 1.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-14T14:27:24", "percent_change": 0.0, "prev_day_close": 1.53500002622604}, {"option": "QQQ270617C00330000", "bid": 384.21, "bid_size": 30.0, "ask": 387.64, "ask_size": 79.0, "iv": 0.4822, "open_interest": 52.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0001, "vega": 0.2118, "theta": 0.0, "rho": 2.0129, "theo": 386.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 397.87, "last_trade_time": "2026-09-17T14:05:42", "percent_change": 0.0, "prev_day_close": 382.69499206543}, {"option": "QQQ270617P00330000", "bid": 1.49, "bid_size": 513.0, "ask": 1.73, "ask_size": 481.0, "iv": 0.4924, "open_interest": 1210.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0001, "vega": 0.2146, "theta": -0.0211, "rho": -0.0717, "theo": 1.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-15T10:46:55", "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "QQQ270617C00335000", "bid": 379.44, "bid_size": 30.0, "ask": 382.86, "ask_size": 79.0, "iv": 0.4776, "open_interest": 38.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0001, "vega": 0.2214, "theta": 0.0, "rho": 2.0405, "theo": 381.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 396.26, "last_trade_time": "2026-09-04T10:12:03", "percent_change": 0.0, "prev_day_close": 378.020004272461}, {"option": "QQQ270617P00335000", "bid": 1.57, "bid_size": 469.0, "ask": 1.81, "ask_size": 574.0, "iv": 0.4874, "open_interest": 577.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0001, "vega": 0.2238, "theta": -0.0218, "rho": -0.0753, "theo": 1.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-14T14:49:18", "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "QQQ270617C00340000", "bid": 374.68, "bid_size": 30.0, "ask": 378.1, "ask_size": 79.0, "iv": 0.4735, "open_interest": 72.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0001, "vega": 0.2313, "theta": 0.0, "rho": 2.0679, "theo": 376.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 387.96, "last_trade_time": "2026-09-09T14:13:51", "percent_change": 0.0, "prev_day_close": 373.19499206543}, {"option": "QQQ270617P00340000", "bid": 1.65, "bid_size": 437.0, "ask": 1.89, "ask_size": 585.0, "iv": 0.4825, "open_interest": 1541.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0001, "vega": 0.2336, "theta": -0.0226, "rho": -0.079, "theo": 1.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-10-14T14:50:30", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "QQQ270617C00345000", "bid": 369.91, "bid_size": 30.0, "ask": 373.33, "ask_size": 79.0, "iv": 0.4688, "open_interest": 52.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0001, "vega": 0.2416, "theta": 0.0, "rho": 2.0952, "theo": 371.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 384.0, "last_trade_time": "2026-09-09T13:50:08", "percent_change": 0.0, "prev_day_close": 368.354995727539}, {"option": "QQQ270617P00345000", "bid": 1.73, "bid_size": 493.0, "ask": 1.97, "ask_size": 551.0, "iv": 0.4776, "open_interest": 681.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0002, "vega": 0.2439, "theta": -0.0234, "rho": -0.083, "theo": 1.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-14T11:01:03", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "QQQ270617C00350000", "bid": 365.15, "bid_size": 30.0, "ask": 368.56, "ask_size": 79.0, "iv": 0.4643, "open_interest": 105.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0002, "vega": 0.252, "theta": 0.0, "rho": 2.1223, "theo": 367.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 380.84, "last_trade_time": "2026-10-19T15:13:31", "percent_change": 0.0, "prev_day_close": 363.595001220703}, {"option": "QQQ270617P00350000", "bid": 1.83, "bid_size": 415.0, "ask": 2.04, "ask_size": 481.0, "iv": 0.4726, "open_interest": 1765.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0002, "vega": 0.2544, "theta": -0.0242, "rho": -0.0871, "theo": 1.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-20T13:46:27", "percent_change": 0.0, "prev_day_close": 1.93500006198883}, {"option": "QQQ270617C00355000", "bid": 360.39, "bid_size": 30.0, "ask": 363.81, "ask_size": 79.0, "iv": 0.46, "open_interest": 8.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0002, "vega": 0.2629, "theta": -0.0011, "rho": 2.1492, "theo": 362.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 372.4, "last_trade_time": "2026-08-31T11:08:06", "percent_change": 0.0, "prev_day_close": 358.884994506836}, {"option": "QQQ270617P00355000", "bid": 1.91, "bid_size": 447.0, "ask": 2.15, "ask_size": 545.0, "iv": 0.4678, "open_interest": 440.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0002, "vega": 0.2652, "theta": -0.025, "rho": -0.0915, "theo": 2.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-10-14T13:38:08", "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "QQQ270617C00360000", "bid": 355.64, "bid_size": 30.0, "ask": 359.04, "ask_size": 79.0, "iv": 0.4555, "open_interest": 20.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0002, "vega": 0.2741, "theta": -0.0023, "rho": 2.176, "theo": 357.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.35, "last_trade_time": "2026-07-28T10:47:51", "percent_change": 0.0, "prev_day_close": 354.085006713867}, {"option": "QQQ270617P00360000", "bid": 2.0, "bid_size": 424.0, "ask": 2.24, "ask_size": 686.0, "iv": 0.4632, "open_interest": 1987.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0002, "vega": 0.2763, "theta": -0.0258, "rho": -0.096, "theo": 2.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-10T12:16:04", "percent_change": 0.0, "prev_day_close": 2.11999994516373}, {"option": "QQQ270617C00365000", "bid": 350.89, "bid_size": 30.0, "ask": 354.29, "ask_size": 79.0, "iv": 0.4512, "open_interest": 20.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0002, "vega": 0.2857, "theta": -0.0034, "rho": 2.2026, "theo": 352.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 366.53, "last_trade_time": "2026-10-19T15:13:31", "percent_change": 0.0, "prev_day_close": 349.335006713867}, {"option": "QQQ270617P00365000", "bid": 2.1, "bid_size": 428.0, "ask": 2.33, "ask_size": 154.0, "iv": 0.4585, "open_interest": 575.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0002, "vega": 0.2885, "theta": -0.0267, "rho": -0.1008, "theo": 2.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-10-16T13:24:00", "percent_change": 0.0, "prev_day_close": 2.2150000333786}, {"option": "QQQ270617C00370000", "bid": 346.15, "bid_size": 30.0, "ask": 349.55, "ask_size": 79.0, "iv": 0.4472, "open_interest": 51.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0002, "vega": 0.2979, "theta": -0.0046, "rho": 2.2288, "theo": 348.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 391.0, "last_trade_time": "2026-09-22T15:46:45", "percent_change": 0.0, "prev_day_close": 344.690002441406}, {"option": "QQQ270617P00370000", "bid": 2.2, "bid_size": 397.0, "ask": 2.44, "ask_size": 694.0, "iv": 0.4541, "open_interest": 409.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0002, "vega": 0.3018, "theta": -0.0276, "rho": -0.1057, "theo": 2.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-10-21T14:41:26", "percent_change": 0.0, "prev_day_close": 2.26999998092651}, {"option": "QQQ270617C00375000", "bid": 341.41, "bid_size": 30.0, "ask": 344.79, "ask_size": 79.0, "iv": 0.4428, "open_interest": 9.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0002, "vega": 0.3105, "theta": -0.0058, "rho": 2.2549, "theo": 343.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 354.67, "last_trade_time": "2026-09-09T14:14:59", "percent_change": 0.0, "prev_day_close": 339.850006103516}, {"option": "QQQ270617P00375000", "bid": 2.31, "bid_size": 394.0, "ask": 2.54, "ask_size": 493.0, "iv": 0.4496, "open_interest": 1345.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0002, "vega": 0.315, "theta": -0.0284, "rho": -0.1112, "theo": 2.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-13T14:01:49", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "QQQ270617C00380000", "bid": 336.67, "bid_size": 30.0, "ask": 340.05, "ask_size": 79.0, "iv": 0.4385, "open_interest": 35.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0002, "vega": 0.3235, "theta": -0.007, "rho": 2.2806, "theo": 338.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 339.55, "last_trade_time": "2026-10-22T11:15:50", "percent_change": 0.0, "prev_day_close": 335.279998779297}, {"option": "QQQ270617P00380000", "bid": 2.41, "bid_size": 420.0, "ask": 2.66, "ask_size": 735.0, "iv": 0.445, "open_interest": 487.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0002, "vega": 0.328, "theta": -0.0294, "rho": -0.1168, "theo": 2.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-10-20T10:24:28", "percent_change": 0.0, "prev_day_close": 2.50999999046326}, {"option": "QQQ270617C00385000", "bid": 331.94, "bid_size": 30.0, "ask": 335.32, "ask_size": 79.0, "iv": 0.4345, "open_interest": 6.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0002, "vega": 0.3369, "theta": -0.0082, "rho": 2.3061, "theo": 333.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 341.1, "last_trade_time": "2026-06-26T09:53:33", "percent_change": 0.0, "prev_day_close": 330.415008544922}, {"option": "QQQ270617P00385000", "bid": 2.53, "bid_size": 358.0, "ask": 2.76, "ask_size": 154.0, "iv": 0.4404, "open_interest": 659.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0002, "vega": 0.341, "theta": -0.0303, "rho": -0.1222, "theo": 2.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-02T10:13:17", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "QQQ270617C00390000", "bid": 327.24, "bid_size": 30.0, "ask": 330.59, "ask_size": 79.0, "iv": 0.4308, "open_interest": 7.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0002, "vega": 0.3507, "theta": -0.0094, "rho": 2.3313, "theo": 329.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.0, "last_trade_time": "2026-07-27T15:23:01", "percent_change": 0.0, "prev_day_close": 325.815002441406}, {"option": "QQQ270617P00390000", "bid": 2.65, "bid_size": 360.0, "ask": 2.88, "ask_size": 159.0, "iv": 0.436, "open_interest": 354.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0002, "vega": 0.3547, "theta": -0.0312, "rho": -0.1279, "theo": 2.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-10-21T12:52:39", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "QQQ270617C00395000", "bid": 322.52, "bid_size": 30.0, "ask": 325.85, "ask_size": 79.0, "iv": 0.4265, "open_interest": 3.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0003, "vega": 0.3648, "theta": -0.0107, "rho": 2.3563, "theo": 324.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.5, "last_trade_time": "2026-10-21T14:20:44", "percent_change": 0.0, "prev_day_close": 321.095001220703}, {"option": "QQQ270617P00395000", "bid": 2.77, "bid_size": 373.0, "ask": 3.01, "ask_size": 442.0, "iv": 0.4317, "open_interest": 872.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0003, "vega": 0.3687, "theta": -0.0322, "rho": -0.1339, "theo": 2.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-10-13T10:07:27", "percent_change": 0.0, "prev_day_close": 2.88999998569488}, {"option": "QQQ270617C00400000", "bid": 317.8, "bid_size": 30.0, "ask": 321.14, "ask_size": 79.0, "iv": 0.4226, "open_interest": 81.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0003, "vega": 0.3793, "theta": -0.012, "rho": 2.3811, "theo": 319.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 333.01, "last_trade_time": "2026-10-19T13:22:55", "percent_change": 0.0, "prev_day_close": 316.270004272461}, {"option": "QQQ270617P00400000", "bid": 2.91, "bid_size": 262.0, "ask": 3.13, "ask_size": 544.0, "iv": 0.4274, "open_interest": 9509.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0003, "vega": 0.3832, "theta": -0.0332, "rho": -0.1402, "theo": 2.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-22T10:49:06", "percent_change": 0.0, "prev_day_close": 2.91499996185303}, {"option": "QQQ270617C00405000", "bid": 313.04, "bid_size": 30.0, "ask": 316.41, "ask_size": 79.0, "iv": 0.4177, "open_interest": 36.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0003, "vega": 0.3942, "theta": -0.0133, "rho": 2.4056, "theo": 314.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.53, "last_trade_time": "2026-09-09T14:14:59", "percent_change": 0.0, "prev_day_close": 311.654998779297}, {"option": "QQQ270617P00405000", "bid": 3.03, "bid_size": 378.0, "ask": 3.24, "ask_size": 159.0, "iv": 0.4225, "open_interest": 306.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0003, "vega": 0.3984, "theta": -0.0342, "rho": -0.147, "theo": 3.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-10-22T15:41:24", "percent_change": 0.0, "prev_day_close": 3.15499997138977}, {"option": "QQQ270617C00410000", "bid": 308.33, "bid_size": 30.0, "ask": 311.7, "ask_size": 79.0, "iv": 0.4137, "open_interest": 15.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0003, "vega": 0.4097, "theta": -0.0146, "rho": 2.4298, "theo": 310.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.83, "last_trade_time": "2026-09-22T12:05:43", "percent_change": 0.0, "prev_day_close": 306.949996948242}, {"option": "QQQ270617P00410000", "bid": 3.17, "bid_size": 346.0, "ask": 3.42, "ask_size": 487.0, "iv": 0.419, "open_interest": 457.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0003, "vega": 0.414, "theta": -0.0352, "rho": -0.1536, "theo": 3.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-10-15T15:05:19", "percent_change": 0.0, "prev_day_close": 3.29499995708466}, {"option": "QQQ270617C00415000", "bid": 303.63, "bid_size": 30.0, "ask": 307.0, "ask_size": 79.0, "iv": 0.4098, "open_interest": 5.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0003, "vega": 0.4258, "theta": -0.0159, "rho": 2.4537, "theo": 305.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 314.56, "last_trade_time": "2026-07-16T09:52:10", "percent_change": 0.0, "prev_day_close": 302.139999389648}, {"option": "QQQ270617P00415000", "bid": 3.31, "bid_size": 219.0, "ask": 3.56, "ask_size": 447.0, "iv": 0.4147, "open_interest": 364.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0003, "vega": 0.4314, "theta": -0.0363, "rho": -0.1608, "theo": 3.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-10-19T10:15:58", "percent_change": 0.0, "prev_day_close": 3.44500005245209}, {"option": "QQQ270617C00420000", "bid": 298.94, "bid_size": 30.0, "ask": 302.29, "ask_size": 79.0, "iv": 0.4058, "open_interest": 28.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0003, "vega": 0.4425, "theta": -0.0173, "rho": 2.4771, "theo": 300.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.67, "last_trade_time": "2026-09-25T12:49:28", "percent_change": 0.0, "prev_day_close": 297.389999389648}, {"option": "QQQ270617P00420000", "bid": 3.47, "bid_size": 175.0, "ask": 3.7, "ask_size": 168.0, "iv": 0.4105, "open_interest": 1736.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0003, "vega": 0.4498, "theta": -0.0374, "rho": -0.169, "theo": 3.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-10-22T12:09:04", "percent_change": 0.0, "prev_day_close": 3.58500003814697}, {"option": "QQQ270617C00425000", "bid": 294.24, "bid_size": 30.0, "ask": 297.59, "ask_size": 79.0, "iv": 0.4017, "open_interest": 21.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0003, "vega": 0.4598, "theta": -0.0186, "rho": 2.5002, "theo": 296.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.35, "last_trade_time": "2026-06-24T11:55:33", "percent_change": 0.0, "prev_day_close": 292.845001220703}, {"option": "QQQ270617P00425000", "bid": 3.64, "bid_size": 106.0, "ask": 3.85, "ask_size": 165.0, "iv": 0.4065, "open_interest": 1785.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0004, "vega": 0.467, "theta": -0.0384, "rho": -0.1772, "theo": 3.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-22T12:49:08", "percent_change": 0.0, "prev_day_close": 3.75499999523163}, {"option": "QQQ270617C00430000", "bid": 289.56, "bid_size": 30.0, "ask": 292.92, "ask_size": 79.0, "iv": 0.3981, "open_interest": 36.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0004, "vega": 0.4776, "theta": -0.02, "rho": 2.5228, "theo": 291.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.58, "last_trade_time": "2026-10-16T12:10:09", "percent_change": 0.0, "prev_day_close": 288.054992675781}, {"option": "QQQ270617P00430000", "bid": 3.79, "bid_size": 174.0, "ask": 4.02, "ask_size": 166.0, "iv": 0.4022, "open_interest": 3033.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0004, "vega": 0.4844, "theta": -0.0396, "rho": -0.1847, "theo": 3.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-10-19T12:12:52", "percent_change": 0.0, "prev_day_close": 3.9099999666214}, {"option": "QQQ270617C00435000", "bid": 284.88, "bid_size": 30.0, "ask": 288.23, "ask_size": 79.0, "iv": 0.3941, "open_interest": 32.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0004, "vega": 0.496, "theta": -0.0214, "rho": 2.545, "theo": 286.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 333.0, "last_trade_time": "2026-10-05T09:54:00", "percent_change": 0.0, "prev_day_close": 283.445007324219}, {"option": "QQQ270617P00435000", "bid": 3.96, "bid_size": 254.0, "ask": 4.2, "ask_size": 561.0, "iv": 0.3983, "open_interest": 370.0, "volume": 4.0, "delta": -0.0404, "gamma": 0.0004, "vega": 0.5024, "theta": -0.0407, "rho": -0.1928, "theo": 4.0611, "change": 0.155, "open": 4.19, "high": 4.19, "low": 4.19, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-10-23T09:41:08", "percent_change": 3.84139, "prev_day_close": 4.03499984741211}, {"option": "QQQ270617C00440000", "bid": 280.2, "bid_size": 30.0, "ask": 283.54, "ask_size": 79.0, "iv": 0.39, "open_interest": 68.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0004, "vega": 0.5147, "theta": -0.0229, "rho": 2.5669, "theo": 282.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.0, "last_trade_time": "2026-10-02T10:04:47", "percent_change": 0.0, "prev_day_close": 278.830001831055}, {"option": "QQQ270617P00440000", "bid": 4.14, "bid_size": 108.0, "ask": 4.37, "ask_size": 167.0, "iv": 0.3942, "open_interest": 1350.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0004, "vega": 0.521, "theta": -0.0419, "rho": -0.2018, "theo": 4.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-10-22T14:05:03", "percent_change": 0.0, "prev_day_close": 4.25999999046326}, {"option": "QQQ270617C00445000", "bid": 275.53, "bid_size": 30.0, "ask": 278.9, "ask_size": 79.0, "iv": 0.3864, "open_interest": 544.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0004, "vega": 0.5338, "theta": -0.0243, "rho": 2.5884, "theo": 277.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.25, "last_trade_time": "2026-08-26T09:51:59", "percent_change": 0.0, "prev_day_close": 274.210006713867}, {"option": "QQQ270617P00445000", "bid": 4.32, "bid_size": 191.0, "ask": 4.56, "ask_size": 426.0, "iv": 0.3903, "open_interest": 2960.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0004, "vega": 0.5403, "theta": -0.043, "rho": -0.2108, "theo": 4.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-10-13T11:50:36", "percent_change": 0.0, "prev_day_close": 4.45999979972839}, {"option": "QQQ270617C00450000", "bid": 270.87, "bid_size": 30.0, "ask": 274.22, "ask_size": 79.0, "iv": 0.3824, "open_interest": 157.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0004, "vega": 0.5535, "theta": -0.0258, "rho": 2.6096, "theo": 272.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.7, "last_trade_time": "2026-09-29T09:56:24", "percent_change": 0.0, "prev_day_close": 269.529998779297}, {"option": "QQQ270617P00450000", "bid": 4.52, "bid_size": 252.0, "ask": 4.74, "ask_size": 423.0, "iv": 0.3863, "open_interest": 9132.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0004, "vega": 0.5598, "theta": -0.0443, "rho": -0.2206, "theo": 4.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-10-22T15:52:33", "percent_change": 0.0, "prev_day_close": 4.64499998092651}, {"option": "QQQ270617C00455000", "bid": 266.22, "bid_size": 30.0, "ask": 269.57, "ask_size": 79.0, "iv": 0.3786, "open_interest": 26.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0005, "vega": 0.5739, "theta": -0.0273, "rho": 2.6303, "theo": 268.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.36, "last_trade_time": "2026-09-01T12:20:29", "percent_change": 0.0, "prev_day_close": 264.884994506836}, {"option": "QQQ270617P00455000", "bid": 4.71, "bid_size": 203.0, "ask": 4.96, "ask_size": 407.0, "iv": 0.3826, "open_interest": 530.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0005, "vega": 0.5809, "theta": -0.0455, "rho": -0.2302, "theo": 4.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-16T15:29:43", "percent_change": 0.0, "prev_day_close": 4.86500000953674}, {"option": "QQQ270617C00460000", "bid": 262.91, "bid_size": 4.0, "ask": 264.19, "ask_size": 30.0, "iv": 0.379, "open_interest": 66.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0005, "vega": 0.5951, "theta": -0.0288, "rho": 2.6505, "theo": 263.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.49, "last_trade_time": "2026-10-14T11:11:56", "percent_change": 0.0, "prev_day_close": 259.979995727539}, {"option": "QQQ270617P00460000", "bid": 4.94, "bid_size": 82.0, "ask": 5.15, "ask_size": 165.0, "iv": 0.3787, "open_interest": 2778.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0005, "vega": 0.6043, "theta": -0.0467, "rho": -0.2406, "theo": 5.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-10-22T14:46:55", "percent_change": 0.0, "prev_day_close": 5.05999994277954}, {"option": "QQQ270617C00465000", "bid": 258.28, "bid_size": 4.0, "ask": 259.56, "ask_size": 30.0, "iv": 0.3758, "open_interest": 99.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0005, "vega": 0.617, "theta": -0.0304, "rho": 2.6701, "theo": 258.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.23, "last_trade_time": "2026-10-19T13:36:25", "percent_change": 0.0, "prev_day_close": 255.349990844727}, {"option": "QQQ270617P00465000", "bid": 5.16, "bid_size": 87.0, "ask": 5.39, "ask_size": 412.0, "iv": 0.3749, "open_interest": 1780.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0005, "vega": 0.6285, "theta": -0.048, "rho": -0.2526, "theo": 5.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-10-16T14:37:00", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "QQQ270617C00470000", "bid": 253.66, "bid_size": 4.0, "ask": 255.0, "ask_size": 30.0, "iv": 0.3725, "open_interest": 97.0, "volume": 3.0, "delta": 0.945, "gamma": 0.0005, "vega": 0.6398, "theta": -0.032, "rho": 2.6891, "theo": 254.2022, "change": 5.01, "open": 255.74, "high": 255.74, "low": 255.74, "tick": "down", "last_trade_price": 255.74, "last_trade_time": "2026-10-23T11:19:12", "percent_change": 1.99817, "prev_day_close": 250.729995727539}, {"option": "QQQ270617P00470000", "bid": 5.39, "bid_size": 87.0, "ask": 5.62, "ask_size": 343.0, "iv": 0.3711, "open_interest": 729.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0005, "vega": 0.6506, "theta": -0.0493, "rho": -0.2644, "theo": 5.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-10-19T15:57:50", "percent_change": 0.0, "prev_day_close": 5.54500007629394}, {"option": "QQQ270617C00475000", "bid": 249.05, "bid_size": 4.0, "ask": 250.09, "ask_size": 30.0, "iv": 0.3665, "open_interest": 63.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0006, "vega": 0.6631, "theta": -0.0335, "rho": 2.7074, "theo": 249.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.33, "last_trade_time": "2026-10-19T09:47:14", "percent_change": 0.0, "prev_day_close": 246.120002746582}, {"option": "QQQ270617P00475000", "bid": 5.64, "bid_size": 55.0, "ask": 5.85, "ask_size": 381.0, "iv": 0.3674, "open_interest": 1200.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0006, "vega": 0.6734, "theta": -0.0507, "rho": -0.2753, "theo": 5.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-22T11:12:26", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "QQQ270617C00480000", "bid": 244.46, "bid_size": 4.0, "ask": 245.71, "ask_size": 30.0, "iv": 0.3646, "open_interest": 89.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0006, "vega": 0.687, "theta": -0.0351, "rho": 2.7251, "theo": 244.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.34, "last_trade_time": "2026-10-19T10:22:29", "percent_change": 0.0, "prev_day_close": 241.63500213623}, {"option": "QQQ270617P00480000", "bid": 5.88, "bid_size": 111.0, "ask": 6.12, "ask_size": 392.0, "iv": 0.3637, "open_interest": 1355.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0006, "vega": 0.6967, "theta": -0.052, "rho": -0.2877, "theo": 5.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-10-22T12:13:27", "percent_change": 0.0, "prev_day_close": 6.04500007629394}, {"option": "QQQ270617C00485000", "bid": 239.87, "bid_size": 4.0, "ask": 241.18, "ask_size": 30.0, "iv": 0.3614, "open_interest": 2704.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0006, "vega": 0.7114, "theta": -0.0368, "rho": 2.7423, "theo": 240.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.6, "last_trade_time": "2026-10-16T15:09:32", "percent_change": 0.0, "prev_day_close": 236.940002441406}, {"option": "QQQ270617P00485000", "bid": 6.15, "bid_size": 83.0, "ask": 6.37, "ask_size": 165.0, "iv": 0.3601, "open_interest": 1839.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0006, "vega": 0.7208, "theta": -0.0534, "rho": -0.2999, "theo": 6.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-10-21T15:38:22", "percent_change": 0.0, "prev_day_close": 6.31500005722046}, {"option": "QQQ270617C00490000", "bid": 235.04, "bid_size": 30.0, "ask": 236.92, "ask_size": 30.0, "iv": 0.3585, "open_interest": 65.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0006, "vega": 0.7364, "theta": -0.0384, "rho": 2.759, "theo": 235.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.1, "last_trade_time": "2026-09-28T11:13:00", "percent_change": 0.0, "prev_day_close": 232.36499786377}, {"option": "QQQ270617P00490000", "bid": 6.43, "bid_size": 64.0, "ask": 6.66, "ask_size": 371.0, "iv": 0.3566, "open_interest": 906.0, "volume": 1.0, "delta": -0.0669, "gamma": 0.0006, "vega": 0.7459, "theta": -0.0548, "rho": -0.3136, "theo": 6.5194, "change": 0.005, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-23T09:46:39", "percent_change": 0.0758146, "prev_day_close": 6.59500002861023}, {"option": "QQQ270617C00495000", "bid": 230.74, "bid_size": 4.0, "ask": 232.08, "ask_size": 4.0, "iv": 0.3564, "open_interest": 105.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0007, "vega": 0.762, "theta": -0.0401, "rho": 2.7751, "theo": 231.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.84, "last_trade_time": "2026-09-28T15:25:04", "percent_change": 0.0, "prev_day_close": 227.769996643066}, {"option": "QQQ270617P00495000", "bid": 6.72, "bid_size": 54.0, "ask": 6.96, "ask_size": 380.0, "iv": 0.3531, "open_interest": 413.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0007, "vega": 0.7714, "theta": -0.0562, "rho": -0.3273, "theo": 6.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-10-22T15:22:12", "percent_change": 0.0, "prev_day_close": 6.89499998092651}, {"option": "QQQ270617C00500000", "bid": 226.19, "bid_size": 4.0, "ask": 227.52, "ask_size": 4.0, "iv": 0.3528, "open_interest": 1160.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0007, "vega": 0.7886, "theta": -0.0418, "rho": 2.7906, "theo": 226.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.6, "last_trade_time": "2026-10-21T11:52:47", "percent_change": 0.0, "prev_day_close": 223.254997253418}, {"option": "QQQ270617P00500000", "bid": 7.03, "bid_size": 92.0, "ask": 7.25, "ask_size": 447.0, "iv": 0.3496, "open_interest": 16392.0, "volume": 6.0, "delta": -0.0733, "gamma": 0.0007, "vega": 0.8011, "theta": -0.0577, "rho": -0.3418, "theo": 7.1125, "change": -0.02, "open": 7.24, "high": 7.24, "low": 6.9, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-23T13:26:55", "percent_change": -0.277009, "prev_day_close": 7.22000002861023}, {"option": "QQQ270617C00505000", "bid": 221.66, "bid_size": 4.0, "ask": 223.3, "ask_size": 30.0, "iv": 0.3494, "open_interest": 133.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0007, "vega": 0.8161, "theta": -0.0435, "rho": 2.8051, "theo": 222.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.5, "last_trade_time": "2026-10-22T14:31:05", "percent_change": 0.0, "prev_day_close": 218.76000213623}, {"option": "QQQ270617P00505000", "bid": 7.34, "bid_size": 68.0, "ask": 7.59, "ask_size": 380.0, "iv": 0.3462, "open_interest": 420.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0007, "vega": 0.8321, "theta": -0.0592, "rho": -0.3583, "theo": 7.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.19, "last_trade_time": "2026-10-20T12:39:59", "percent_change": 0.0, "prev_day_close": 7.54000020027161}, {"option": "QQQ270617C00510000", "bid": 217.14, "bid_size": 4.0, "ask": 218.46, "ask_size": 4.0, "iv": 0.3456, "open_interest": 206.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0008, "vega": 0.8445, "theta": -0.0453, "rho": 2.8187, "theo": 217.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.49, "last_trade_time": "2026-10-22T15:07:28", "percent_change": 0.0, "prev_day_close": 214.285003662109}, {"option": "QQQ270617P00510000", "bid": 7.67, "bid_size": 54.0, "ask": 7.92, "ask_size": 372.0, "iv": 0.3428, "open_interest": 906.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0008, "vega": 0.86, "theta": -0.0607, "rho": -0.3748, "theo": 7.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-10-22T09:55:18", "percent_change": 0.0, "prev_day_close": 7.8600001335144}, {"option": "QQQ270617C00515000", "bid": 212.64, "bid_size": 4.0, "ask": 213.64, "ask_size": 30.0, "iv": 0.3388, "open_interest": 73.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0008, "vega": 0.8737, "theta": -0.0471, "rho": 2.8314, "theo": 213.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.85, "last_trade_time": "2026-09-08T09:51:18", "percent_change": 0.0, "prev_day_close": 209.745002746582}, {"option": "QQQ270617P00515000", "bid": 8.02, "bid_size": 73.0, "ask": 8.28, "ask_size": 386.0, "iv": 0.3394, "open_interest": 1363.0, "volume": 1.0, "delta": -0.084, "gamma": 0.0008, "vega": 0.8881, "theta": -0.0622, "rho": -0.39, "theo": 8.1117, "change": -0.405, "open": 7.83, "high": 7.83, "low": 7.83, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-10-23T10:57:51", "percent_change": -4.91803, "prev_day_close": 8.2350001335144}, {"option": "QQQ270617C00520000", "bid": 208.16, "bid_size": 4.0, "ask": 209.34, "ask_size": 30.0, "iv": 0.3363, "open_interest": 134.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0008, "vega": 0.9035, "theta": -0.0488, "rho": 2.8432, "theo": 208.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.06, "last_trade_time": "2026-10-16T15:45:22", "percent_change": 0.0, "prev_day_close": 205.289993286133}, {"option": "QQQ270617P00520000", "bid": 8.38, "bid_size": 104.0, "ask": 8.64, "ask_size": 324.0, "iv": 0.336, "open_interest": 3826.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0008, "vega": 0.9169, "theta": -0.0638, "rho": -0.4069, "theo": 8.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-22T10:26:01", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "QQQ270617C00525000", "bid": 203.69, "bid_size": 4.0, "ask": 204.67, "ask_size": 30.0, "iv": 0.3319, "open_interest": 211.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0008, "vega": 0.9338, "theta": -0.0506, "rho": 2.8543, "theo": 204.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.76, "last_trade_time": "2026-10-15T10:50:41", "percent_change": 0.0, "prev_day_close": 200.815002441406}, {"option": "QQQ270617P00525000", "bid": 8.74, "bid_size": 161.0, "ask": 9.01, "ask_size": 352.0, "iv": 0.3325, "open_interest": 5348.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0009, "vega": 0.9476, "theta": -0.0653, "rho": -0.4247, "theo": 8.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-22T15:46:37", "percent_change": 0.0, "prev_day_close": 9.00500011444092}, {"option": "QQQ270617C00530000", "bid": 199.24, "bid_size": 4.0, "ask": 200.41, "ask_size": 30.0, "iv": 0.3297, "open_interest": 208.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0009, "vega": 0.9646, "theta": -0.0525, "rho": 2.8647, "theo": 199.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.48, "last_trade_time": "2026-10-16T13:40:02", "percent_change": 0.0, "prev_day_close": 196.330001831055}, {"option": "QQQ270617P00530000", "bid": 9.15, "bid_size": 104.0, "ask": 9.44, "ask_size": 380.0, "iv": 0.3293, "open_interest": 1305.0, "volume": 1.0, "delta": -0.0963, "gamma": 0.0009, "vega": 0.9784, "theta": -0.067, "rho": -0.4436, "theo": 9.2622, "change": -0.355, "open": 9.07, "high": 9.07, "low": 9.07, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-10-23T11:12:29", "percent_change": -3.76658, "prev_day_close": 9.42500019073486}, {"option": "QQQ270617C00535000", "bid": 194.76, "bid_size": 17.0, "ask": 195.97, "ask_size": 30.0, "iv": 0.3268, "open_interest": 113.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0009, "vega": 0.9962, "theta": -0.0543, "rho": 2.8742, "theo": 195.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.08, "last_trade_time": "2026-10-21T13:57:03", "percent_change": 0.0, "prev_day_close": 191.889999389648}, {"option": "QQQ270617P00535000", "bid": 9.59, "bid_size": 186.0, "ask": 9.86, "ask_size": 400.0, "iv": 0.3263, "open_interest": 609.0, "volume": 35.0, "delta": -0.1006, "gamma": 0.001, "vega": 1.0108, "theta": -0.0686, "rho": -0.4623, "theo": 9.6761, "change": -0.12, "open": 9.77, "high": 9.77, "low": 9.71, "tick": "no_change", "last_trade_price": 9.72, "last_trade_time": "2026-10-23T09:57:19", "percent_change": -1.21951, "prev_day_close": 9.84000015258789}, {"option": "QQQ270617C00540000", "bid": 190.35, "bid_size": 17.0, "ask": 191.55, "ask_size": 30.0, "iv": 0.3236, "open_interest": 181.0, "volume": 0.0, "delta": 0.897, "gamma": 0.001, "vega": 1.0287, "theta": -0.0562, "rho": 2.8827, "theo": 190.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.59, "last_trade_time": "2026-10-22T12:13:44", "percent_change": 0.0, "prev_day_close": 187.495002746582}, {"option": "QQQ270617P00540000", "bid": 10.03, "bid_size": 361.0, "ask": 10.31, "ask_size": 448.0, "iv": 0.3232, "open_interest": 3980.0, "volume": 146.0, "delta": -0.1053, "gamma": 0.001, "vega": 1.0488, "theta": -0.0702, "rho": -0.482, "theo": 10.1144, "change": -0.275, "open": 10.55, "high": 10.55, "low": 10.03, "tick": "no_change", "last_trade_price": 10.03, "last_trade_time": "2026-10-23T12:55:04", "percent_change": -2.66861, "prev_day_close": 10.3049998283386}, {"option": "QQQ270617C00545000", "bid": 185.73, "bid_size": 30.0, "ask": 186.95, "ask_size": 30.0, "iv": 0.3185, "open_interest": 1289.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.001, "vega": 1.0622, "theta": -0.0581, "rho": 2.89, "theo": 186.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.11, "last_trade_time": "2026-10-05T15:57:26", "percent_change": 0.0, "prev_day_close": 183.104995727539}, {"option": "QQQ270617P00545000", "bid": 10.49, "bid_size": 92.0, "ask": 10.78, "ask_size": 359.0, "iv": 0.3199, "open_interest": 2537.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.001, "vega": 1.0846, "theta": -0.0719, "rho": -0.5046, "theo": 10.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-10-22T15:22:05", "percent_change": 0.0, "prev_day_close": 10.7650003433228}, {"option": "QQQ270617C00550000", "bid": 181.52, "bid_size": 19.0, "ask": 182.51, "ask_size": 30.0, "iv": 0.3159, "open_interest": 651.0, "volume": 100.0, "delta": 0.8875, "gamma": 0.0011, "vega": 1.0967, "theta": -0.06, "rho": 2.8959, "theo": 182.0708, "change": 1.26, "open": 180.0, "high": 180.0, "low": 179.87, "tick": "no_change", "last_trade_price": 180.0, "last_trade_time": "2026-10-23T10:18:17", "percent_change": 0.704936, "prev_day_close": 178.73999786377}, {"option": "QQQ270617P00550000", "bid": 10.99, "bid_size": 269.0, "ask": 11.19, "ask_size": 299.0, "iv": 0.3165, "open_interest": 16640.0, "volume": 53.0, "delta": -0.1153, "gamma": 0.0011, "vega": 1.1167, "theta": -0.0736, "rho": -0.5272, "theo": 11.0731, "change": -0.11, "open": 11.24, "high": 11.24, "low": 10.57, "tick": "up", "last_trade_price": 11.16, "last_trade_time": "2026-10-23T13:43:00", "percent_change": -0.976042, "prev_day_close": 11.2699999809265}, {"option": "QQQ270617C00555000", "bid": 177.24, "bid_size": 17.0, "ask": 178.49, "ask_size": 30.0, "iv": 0.3147, "open_interest": 1001.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0011, "vega": 1.1318, "theta": -0.0619, "rho": 2.9006, "theo": 177.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.6, "last_trade_time": "2026-10-16T15:26:05", "percent_change": 0.0, "prev_day_close": 174.404998779297}, {"option": "QQQ270617P00555000", "bid": 11.44, "bid_size": 103.0, "ask": 11.77, "ask_size": 429.0, "iv": 0.3136, "open_interest": 680.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0011, "vega": 1.1502, "theta": -0.0753, "rho": -0.5491, "theo": 11.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.81, "last_trade_time": "2026-10-22T15:42:09", "percent_change": 0.0, "prev_day_close": 11.8150000572205}, {"option": "QQQ270617C00560000", "bid": 172.84, "bid_size": 29.0, "ask": 174.4, "ask_size": 30.0, "iv": 0.3124, "open_interest": 615.0, "volume": 5.0, "delta": 0.8771, "gamma": 0.0012, "vega": 1.1672, "theta": -0.0638, "rho": 2.9043, "theo": 173.3844, "change": 4.025, "open": 172.75, "high": 174.85, "low": 172.75, "tick": "down", "last_trade_price": 174.55, "last_trade_time": "2026-10-23T10:47:46", "percent_change": 2.36036, "prev_day_close": 170.525001525879}, {"option": "QQQ270617P00560000", "bid": 12.02, "bid_size": 224.0, "ask": 12.31, "ask_size": 472.0, "iv": 0.3107, "open_interest": 4444.0, "volume": 17.0, "delta": -0.1262, "gamma": 0.0012, "vega": 1.1863, "theta": -0.0771, "rho": -0.5723, "theo": 12.1166, "change": -0.115, "open": 12.03, "high": 12.25, "low": 12.03, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-10-23T13:26:06", "percent_change": -0.930043, "prev_day_close": 12.3649997711182}, {"option": "QQQ270617C00565000", "bid": 168.38, "bid_size": 30.0, "ask": 170.2, "ask_size": 30.0, "iv": 0.3091, "open_interest": 324.0, "volume": 0.0, "delta": 0.8715, "gamma": 0.0012, "vega": 1.203, "theta": -0.0657, "rho": 2.907, "theo": 169.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.43, "last_trade_time": "2026-10-16T14:23:41", "percent_change": 0.0, "prev_day_close": 165.794998168945}, {"option": "QQQ270617P00565000", "bid": 12.58, "bid_size": 26.0, "ask": 12.87, "ask_size": 312.0, "iv": 0.3078, "open_interest": 546.0, "volume": 1.0, "delta": -0.1319, "gamma": 0.0012, "vega": 1.2213, "theta": -0.0788, "rho": -0.5969, "theo": 12.6679, "change": -0.215, "open": 12.79, "high": 12.79, "low": 12.79, "tick": "up", "last_trade_price": 12.79, "last_trade_time": "2026-10-23T10:16:49", "percent_change": -1.65321, "prev_day_close": 13.0050001144409}, {"option": "QQQ270617C00570000", "bid": 164.11, "bid_size": 30.0, "ask": 165.91, "ask_size": 30.0, "iv": 0.3061, "open_interest": 1287.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0012, "vega": 1.2393, "theta": -0.0676, "rho": 2.9087, "theo": 164.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.7, "last_trade_time": "2026-10-22T15:45:02", "percent_change": 0.0, "prev_day_close": 162.125}, {"option": "QQQ270617P00570000", "bid": 13.12, "bid_size": 227.0, "ask": 13.46, "ask_size": 355.0, "iv": 0.3046, "open_interest": 2351.0, "volume": 16.0, "delta": -0.138, "gamma": 0.0013, "vega": 1.2593, "theta": -0.0806, "rho": -0.6222, "theo": 13.2582, "change": -0.385, "open": 13.38, "high": 13.38, "low": 13.05, "tick": "up", "last_trade_price": 13.16, "last_trade_time": "2026-10-23T12:54:43", "percent_change": -2.84238, "prev_day_close": 13.5450000762939}, {"option": "QQQ270617C00575000", "bid": 160.12, "bid_size": 4.0, "ask": 161.31, "ask_size": 30.0, "iv": 0.3027, "open_interest": 896.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0013, "vega": 1.2764, "theta": -0.0696, "rho": 2.9091, "theo": 160.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.39, "last_trade_time": "2026-10-22T13:31:57", "percent_change": 0.0, "prev_day_close": 157.305000305176}, {"option": "QQQ270617P00575000", "bid": 13.75, "bid_size": 135.0, "ask": 14.03, "ask_size": 324.0, "iv": 0.3017, "open_interest": 5223.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0014, "vega": 1.3025, "theta": -0.0823, "rho": -0.6493, "theo": 13.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.13, "last_trade_time": "2026-10-22T15:44:33", "percent_change": 0.0, "prev_day_close": 14.1799998283386}, {"option": "QQQ270617C00580000", "bid": 155.79, "bid_size": 17.0, "ask": 157.07, "ask_size": 30.0, "iv": 0.2995, "open_interest": 591.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0014, "vega": 1.3143, "theta": -0.0715, "rho": 2.908, "theo": 156.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-10-22T10:22:17", "percent_change": 0.0, "prev_day_close": 153.099998474121}, {"option": "QQQ270617P00580000", "bid": 14.37, "bid_size": 243.0, "ask": 14.65, "ask_size": 311.0, "iv": 0.2985, "open_interest": 8071.0, "volume": 2.0, "delta": -0.1509, "gamma": 0.0014, "vega": 1.3414, "theta": -0.0841, "rho": -0.6794, "theo": 14.5204, "change": -0.19, "open": 14.68, "high": 14.68, "low": 14.65, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-10-23T13:47:10", "percent_change": -1.28032, "prev_day_close": 14.8400001525879}, {"option": "QQQ270617C00585000", "bid": 151.6, "bid_size": 17.0, "ask": 152.81, "ask_size": 30.0, "iv": 0.2967, "open_interest": 614.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0014, "vega": 1.3531, "theta": -0.0734, "rho": 2.9051, "theo": 152.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 189.83, "last_trade_time": "2026-10-12T12:03:35", "percent_change": 0.0, "prev_day_close": 148.924995422363}, {"option": "QQQ270617P00585000", "bid": 15.06, "bid_size": 152.0, "ask": 15.4, "ask_size": 267.0, "iv": 0.2961, "open_interest": 3452.0, "volume": 0.0, "delta": -0.1577, "gamma": 0.0015, "vega": 1.3777, "theta": -0.0859, "rho": -0.7046, "theo": 15.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.39, "last_trade_time": "2026-10-22T15:22:00", "percent_change": 0.0, "prev_day_close": 15.5299997329712}, {"option": "QQQ270617C00590000", "bid": 147.47, "bid_size": 38.0, "ask": 148.16, "ask_size": 44.0, "iv": 0.292, "open_interest": 367.0, "volume": 1.0, "delta": 0.8402, "gamma": 0.0014, "vega": 1.3922, "theta": -0.0753, "rho": 2.9006, "theo": 147.9567, "change": 4.305, "open": 148.88, "high": 148.88, "low": 148.88, "tick": "up", "last_trade_price": 148.88, "last_trade_time": "2026-10-23T11:30:24", "percent_change": 2.97769, "prev_day_close": 144.575004577637}, {"option": "QQQ270617P00590000", "bid": 15.76, "bid_size": 182.0, "ask": 16.11, "ask_size": 363.0, "iv": 0.2932, "open_interest": 5985.0, "volume": 3.0, "delta": -0.1649, "gamma": 0.0015, "vega": 1.4155, "theta": -0.0876, "rho": -0.7338, "theo": 15.9096, "change": -0.315, "open": 15.57, "high": 15.93, "low": 15.57, "tick": "down", "last_trade_price": 15.92, "last_trade_time": "2026-10-23T14:14:52", "percent_change": -1.94025, "prev_day_close": 16.2349996566772}, {"option": "QQQ270617C00595000", "bid": 143.35, "bid_size": 17.0, "ask": 144.51, "ask_size": 30.0, "iv": 0.291, "open_interest": 363.0, "volume": 1.0, "delta": 0.8331, "gamma": 0.0015, "vega": 1.4312, "theta": -0.0772, "rho": 2.8949, "theo": 143.8244, "change": 0.63, "open": 141.33, "high": 141.33, "low": 141.33, "tick": "down", "last_trade_price": 141.33, "last_trade_time": "2026-10-23T09:41:43", "percent_change": 0.447763, "prev_day_close": 140.699996948242}, {"option": "QQQ270617P00595000", "bid": 16.5, "bid_size": 102.0, "ask": 16.85, "ask_size": 272.0, "iv": 0.2904, "open_interest": 1127.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.0016, "vega": 1.4555, "theta": -0.0894, "rho": -0.7627, "theo": 16.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-10-22T15:22:00", "percent_change": 0.0, "prev_day_close": 16.9949998855591}, {"option": "QQQ270617C00600000", "bid": 139.29, "bid_size": 45.0, "ask": 140.15, "ask_size": 45.0, "iv": 0.2875, "open_interest": 1904.0, "volume": 3.0, "delta": 0.8258, "gamma": 0.0016, "vega": 1.4703, "theta": -0.0791, "rho": 2.8881, "theo": 139.7256, "change": 2.82, "open": 139.06, "high": 139.43, "low": 139.06, "tick": "down", "last_trade_price": 139.42, "last_trade_time": "2026-10-23T14:23:32", "percent_change": 2.06442, "prev_day_close": 136.599998474121}, {"option": "QQQ270617P00600000", "bid": 17.29, "bid_size": 226.0, "ask": 17.45, "ask_size": 226.0, "iv": 0.2871, "open_interest": 23486.0, "volume": 422.0, "delta": -0.18, "gamma": 0.0016, "vega": 1.4934, "theta": -0.0912, "rho": -0.7949, "theo": 17.4304, "change": -0.235, "open": 17.9, "high": 18.12, "low": 16.9, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-10-23T14:32:07", "percent_change": -1.32881, "prev_day_close": 17.6850004196167}, {"option": "QQQ270617C00605000", "bid": 135.14, "bid_size": 4.0, "ask": 136.19, "ask_size": 30.0, "iv": 0.2851, "open_interest": 1451.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0016, "vega": 1.5095, "theta": -0.081, "rho": 2.88, "theo": 135.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.27, "last_trade_time": "2026-10-22T12:46:50", "percent_change": 0.0, "prev_day_close": 132.529998779297}, {"option": "QQQ270617P00605000", "bid": 18.08, "bid_size": 154.0, "ask": 18.45, "ask_size": 308.0, "iv": 0.285, "open_interest": 2805.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0017, "vega": 1.5376, "theta": -0.093, "rho": -0.8243, "theo": 18.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.42, "last_trade_time": "2026-10-22T15:33:35", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "QQQ270617C00610000", "bid": 131.11, "bid_size": 4.0, "ask": 132.37, "ask_size": 30.0, "iv": 0.2831, "open_interest": 863.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0017, "vega": 1.5493, "theta": -0.0829, "rho": 2.8702, "theo": 131.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.81, "last_trade_time": "2026-10-16T15:30:42", "percent_change": 0.0, "prev_day_close": 128.589996337891}, {"option": "QQQ270617P00610000", "bid": 18.94, "bid_size": 167.0, "ask": 19.27, "ask_size": 273.0, "iv": 0.2822, "open_interest": 9582.0, "volume": 19.0, "delta": -0.1965, "gamma": 0.0018, "vega": 1.5813, "theta": -0.0947, "rho": -0.8608, "theo": 19.1015, "change": -0.575, "open": 19.82, "high": 19.82, "low": 18.61, "tick": "up", "last_trade_price": 18.87, "last_trade_time": "2026-10-23T12:41:09", "percent_change": -2.95706, "prev_day_close": 19.4449996948242}, {"option": "QQQ270617C00615000", "bid": 127.12, "bid_size": 5.0, "ask": 128.41, "ask_size": 30.0, "iv": 0.2806, "open_interest": 1009.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0017, "vega": 1.5896, "theta": -0.0847, "rho": 2.8583, "theo": 127.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.08, "last_trade_time": "2026-10-22T11:51:20", "percent_change": 0.0, "prev_day_close": 124.619998931885}, {"option": "QQQ270617P00615000", "bid": 19.83, "bid_size": 115.0, "ask": 20.2, "ask_size": 158.0, "iv": 0.2797, "open_interest": 3547.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0018, "vega": 1.6189, "theta": -0.0964, "rho": -0.8957, "theo": 20.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.85, "last_trade_time": "2026-10-22T14:32:49", "percent_change": 0.0, "prev_day_close": 20.4700002670288}, {"option": "QQQ270617C00620000", "bid": 123.09, "bid_size": 17.0, "ask": 124.24, "ask_size": 30.0, "iv": 0.2768, "open_interest": 425.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.0018, "vega": 1.6299, "theta": -0.0865, "rho": 2.8443, "theo": 123.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.23, "last_trade_time": "2026-10-22T11:20:21", "percent_change": 0.0, "prev_day_close": 120.405002593994}, {"option": "QQQ270617P00620000", "bid": 20.71, "bid_size": 246.0, "ask": 21.14, "ask_size": 241.0, "iv": 0.2769, "open_interest": 11513.0, "volume": 3.0, "delta": -0.2142, "gamma": 0.0019, "vega": 1.6573, "theta": -0.0981, "rho": -0.9291, "theo": 20.9338, "change": -1.125, "open": 22.01, "high": 22.01, "low": 20.31, "tick": "down", "last_trade_price": 20.31, "last_trade_time": "2026-10-23T10:57:51", "percent_change": -5.24842, "prev_day_close": 21.4349994659424}, {"option": "QQQ270617C00625000", "bid": 119.3, "bid_size": 17.0, "ask": 120.47, "ask_size": 30.0, "iv": 0.275, "open_interest": 610.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0019, "vega": 1.6699, "theta": -0.0882, "rho": 2.8288, "theo": 119.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.6, "last_trade_time": "2026-10-22T15:27:13", "percent_change": 0.0, "prev_day_close": 116.684997558594}, {"option": "QQQ270617P00625000", "bid": 21.72, "bid_size": 164.0, "ask": 22.11, "ask_size": 219.0, "iv": 0.2744, "open_interest": 9223.0, "volume": 41.0, "delta": -0.2236, "gamma": 0.002, "vega": 1.6976, "theta": -0.0998, "rho": -0.9624, "theo": 21.9225, "change": -0.47, "open": 22.32, "high": 22.32, "low": 21.48, "tick": "no_change", "last_trade_price": 21.98, "last_trade_time": "2026-10-23T13:47:28", "percent_change": -2.09354, "prev_day_close": 22.4499998092651}, {"option": "QQQ270617C00630000", "bid": 115.37, "bid_size": 55.0, "ask": 116.07, "ask_size": 55.0, "iv": 0.2708, "open_interest": 4182.0, "volume": 2.0, "delta": 0.7756, "gamma": 0.0019, "vega": 1.7092, "theta": -0.0899, "rho": 2.8122, "theo": 115.9157, "change": 4.87, "open": 117.75, "high": 117.75, "low": 117.75, "tick": "up", "last_trade_price": 117.75, "last_trade_time": "2026-10-23T12:04:34", "percent_change": 4.31432, "prev_day_close": 112.880001068115}, {"option": "QQQ270617P00630000", "bid": 22.75, "bid_size": 185.0, "ask": 23.05, "ask_size": 176.0, "iv": 0.2716, "open_interest": 7484.0, "volume": 11.0, "delta": -0.2334, "gamma": 0.002, "vega": 1.7362, "theta": -0.1015, "rho": -1.0014, "theo": 22.9507, "change": -0.82, "open": 23.63, "high": 23.63, "low": 22.3, "tick": "up", "last_trade_price": 22.68, "last_trade_time": "2026-10-23T12:52:32", "percent_change": -3.48936, "prev_day_close": 23.5}, {"option": "QQQ270617C00635000", "bid": 111.6, "bid_size": 5.0, "ask": 112.77, "ask_size": 30.0, "iv": 0.27, "open_interest": 1028.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.002, "vega": 1.7481, "theta": -0.0916, "rho": 2.7942, "theo": 112.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.55, "last_trade_time": "2026-10-20T09:43:29", "percent_change": 0.0, "prev_day_close": 109.094997406006}, {"option": "QQQ270617P00635000", "bid": 23.82, "bid_size": 120.0, "ask": 24.24, "ask_size": 153.0, "iv": 0.2695, "open_interest": 3347.0, "volume": 6.0, "delta": -0.2434, "gamma": 0.0021, "vega": 1.778, "theta": -0.1031, "rho": -1.0336, "theo": 24.0123, "change": 0.085, "open": 24.73, "high": 24.74, "low": 24.69, "tick": "down", "last_trade_price": 24.69, "last_trade_time": "2026-10-23T09:30:41", "percent_change": 0.345456, "prev_day_close": 24.6050004959106}, {"option": "QQQ270617C00640000", "bid": 107.82, "bid_size": 5.0, "ask": 108.99, "ask_size": 30.0, "iv": 0.2675, "open_interest": 2875.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0021, "vega": 1.7869, "theta": -0.0932, "rho": 2.7742, "theo": 108.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.8, "last_trade_time": "2026-10-22T15:35:06", "percent_change": 0.0, "prev_day_close": 105.059997558594}, {"option": "QQQ270617P00640000", "bid": 24.89, "bid_size": 231.0, "ask": 25.37, "ask_size": 209.0, "iv": 0.2668, "open_interest": 8585.0, "volume": 2011.0, "delta": -0.254, "gamma": 0.0022, "vega": 1.82, "theta": -0.1047, "rho": -1.0783, "theo": 25.1514, "change": -0.36, "open": 26.05, "high": 26.05, "low": 24.29, "tick": "down", "last_trade_price": 25.37, "last_trade_time": "2026-10-23T13:40:13", "percent_change": -1.39914, "prev_day_close": 25.7299995422363}, {"option": "QQQ270617C00645000", "bid": 104.09, "bid_size": 8.0, "ask": 105.09, "ask_size": 30.0, "iv": 0.2646, "open_interest": 776.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0021, "vega": 1.8255, "theta": -0.0947, "rho": 2.7518, "theo": 104.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.84, "last_trade_time": "2026-10-15T09:41:10", "percent_change": 0.0, "prev_day_close": 101.575000762939}, {"option": "QQQ270617P00645000", "bid": 26.17, "bid_size": 66.0, "ask": 26.55, "ask_size": 154.0, "iv": 0.2648, "open_interest": 7826.0, "volume": 0.0, "delta": -0.2647, "gamma": 0.0023, "vega": 1.8549, "theta": -0.1062, "rho": -1.1175, "theo": 26.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.62, "last_trade_time": "2026-10-22T14:53:48", "percent_change": 0.0, "prev_day_close": 26.9650001525879}, {"option": "QQQ270617C00650000", "bid": 100.29, "bid_size": 19.0, "ask": 101.5, "ask_size": 30.0, "iv": 0.2621, "open_interest": 2594.0, "volume": 0.0, "delta": 0.7358, "gamma": 0.0022, "vega": 1.8637, "theta": -0.0962, "rho": 2.7272, "theo": 100.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.71, "last_trade_time": "2026-10-22T15:46:58", "percent_change": 0.0, "prev_day_close": 98.3400001525879}, {"option": "QQQ270617P00650000", "bid": 27.34, "bid_size": 157.0, "ask": 27.76, "ask_size": 181.0, "iv": 0.2621, "open_interest": 34222.0, "volume": 765.0, "delta": -0.2761, "gamma": 0.0023, "vega": 1.891, "theta": -0.1076, "rho": -1.1551, "theo": 27.5597, "change": -0.435, "open": 27.68, "high": 28.09, "low": 26.74, "tick": "up", "last_trade_price": 27.67, "last_trade_time": "2026-10-23T13:53:49", "percent_change": -1.54777, "prev_day_close": 28.1049995422363}, {"option": "QQQ270617C00655000", "bid": 96.72, "bid_size": 44.0, "ask": 97.6, "ask_size": 44.0, "iv": 0.2592, "open_interest": 2871.0, "volume": 3.0, "delta": 0.7251, "gamma": 0.0022, "vega": 1.9007, "theta": -0.0976, "rho": 2.701, "theo": 97.271, "change": 2.175, "open": 94.98, "high": 96.42, "low": 94.98, "tick": "up", "last_trade_price": 96.42, "last_trade_time": "2026-10-23T10:06:03", "percent_change": 2.30782, "prev_day_close": 94.2449989318848}, {"option": "QQQ270617P00655000", "bid": 28.56, "bid_size": 157.0, "ask": 29.06, "ask_size": 191.0, "iv": 0.2596, "open_interest": 6755.0, "volume": 19.0, "delta": -0.2876, "gamma": 0.0024, "vega": 1.9264, "theta": -0.109, "rho": -1.1969, "theo": 28.8318, "change": -0.585, "open": 29.15, "high": 29.15, "low": 28.27, "tick": "up", "last_trade_price": 28.89, "last_trade_time": "2026-10-23T13:48:15", "percent_change": -1.98473, "prev_day_close": 29.4750003814697}, {"option": "QQQ270617C00660000", "bid": 93.14, "bid_size": 36.0, "ask": 94.17, "ask_size": 40.0, "iv": 0.2572, "open_interest": 2878.0, "volume": 1.0, "delta": 0.714, "gamma": 0.0023, "vega": 1.9364, "theta": -0.0989, "rho": 2.6736, "theo": 93.693, "change": 1.565, "open": 92.99, "high": 92.99, "low": 92.99, "tick": "up", "last_trade_price": 92.99, "last_trade_time": "2026-10-23T10:11:43", "percent_change": 1.71179, "prev_day_close": 91.4249992370606}, {"option": "QQQ270617P00660000", "bid": 29.99, "bid_size": 125.0, "ask": 30.27, "ask_size": 151.0, "iv": 0.2571, "open_interest": 28832.0, "volume": 30.0, "delta": -0.2997, "gamma": 0.0025, "vega": 1.9614, "theta": -0.1104, "rho": -1.2303, "theo": 30.1834, "change": -0.695, "open": 30.22, "high": 30.22, "low": 30.22, "tick": "no_change", "last_trade_price": 30.22, "last_trade_time": "2026-10-23T14:32:31", "percent_change": -2.2481, "prev_day_close": 30.914999961853}, {"option": "QQQ270617C00665000", "bid": 89.62, "bid_size": 45.0, "ask": 90.59, "ask_size": 39.0, "iv": 0.2548, "open_interest": 2905.0, "volume": 1.0, "delta": 0.7026, "gamma": 0.0024, "vega": 1.971, "theta": -0.1001, "rho": 2.6447, "theo": 90.1686, "change": 2.365, "open": 89.52, "high": 89.52, "low": 89.52, "tick": "down", "last_trade_price": 89.52, "last_trade_time": "2026-10-23T10:14:06", "percent_change": 2.71355, "prev_day_close": 87.1550025939941}, {"option": "QQQ270617P00665000", "bid": 31.36, "bid_size": 102.0, "ask": 31.83, "ask_size": 194.0, "iv": 0.2552, "open_interest": 2481.0, "volume": 41.0, "delta": -0.312, "gamma": 0.0026, "vega": 1.9985, "theta": -0.1117, "rho": -1.2807, "theo": 31.5713, "change": -1.425, "open": 30.95, "high": 30.98, "low": 30.94, "tick": "no_change", "last_trade_price": 30.94, "last_trade_time": "2026-10-23T11:10:20", "percent_change": -4.40291, "prev_day_close": 32.3650007247925}, {"option": "QQQ270617C00670000", "bid": 86.25, "bid_size": 5.0, "ask": 87.37, "ask_size": 30.0, "iv": 0.2533, "open_interest": 890.0, "volume": 0.0, "delta": 0.6909, "gamma": 0.0024, "vega": 2.0047, "theta": -0.1012, "rho": 2.6136, "theo": 86.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.1, "last_trade_time": "2026-10-22T14:01:05", "percent_change": 0.0, "prev_day_close": 83.939998626709}, {"option": "QQQ270617P00670000", "bid": 32.72, "bid_size": 250.0, "ask": 33.31, "ask_size": 255.0, "iv": 0.2526, "open_interest": 11730.0, "volume": 8.0, "delta": -0.3249, "gamma": 0.0026, "vega": 2.0311, "theta": -0.1129, "rho": -1.3225, "theo": 33.0569, "change": -1.355, "open": 33.45, "high": 33.54, "low": 32.5, "tick": "up", "last_trade_price": 32.51, "last_trade_time": "2026-10-23T12:49:45", "percent_change": -4.00119, "prev_day_close": 33.8650016784668}, {"option": "QQQ270617C00675000", "bid": 82.74, "bid_size": 18.0, "ask": 83.92, "ask_size": 30.0, "iv": 0.2508, "open_interest": 2180.0, "volume": 0.0, "delta": 0.6788, "gamma": 0.0025, "vega": 2.0374, "theta": -0.1023, "rho": 2.5797, "theo": 83.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.1, "last_trade_time": "2026-10-22T12:18:43", "percent_change": 0.0, "prev_day_close": 80.4049987792969}, {"option": "QQQ270617P00675000", "bid": 34.34, "bid_size": 209.0, "ask": 34.82, "ask_size": 211.0, "iv": 0.2506, "open_interest": 12319.0, "volume": 17.0, "delta": -0.3379, "gamma": 0.0027, "vega": 2.0597, "theta": -0.114, "rho": -1.3595, "theo": 34.5693, "change": -0.745, "open": 34.65, "high": 34.65, "low": 33.99, "tick": "up", "last_trade_price": 34.63, "last_trade_time": "2026-10-23T14:32:24", "percent_change": -2.10601, "prev_day_close": 35.375}, {"option": "QQQ270617C00680000", "bid": 79.45, "bid_size": 56.0, "ask": 80.44, "ask_size": 56.0, "iv": 0.2484, "open_interest": 2868.0, "volume": 5.0, "delta": 0.6665, "gamma": 0.0026, "vega": 2.0685, "theta": -0.1032, "rho": 2.5438, "theo": 79.9383, "change": 3.625, "open": 78.67, "high": 80.76, "low": 78.67, "tick": "down", "last_trade_price": 80.55, "last_trade_time": "2026-10-23T12:20:30", "percent_change": 4.71238, "prev_day_close": 76.9249992370606}, {"option": "QQQ270617P00680000", "bid": 35.93, "bid_size": 250.0, "ask": 36.43, "ask_size": 246.0, "iv": 0.2485, "open_interest": 7810.0, "volume": 167.0, "delta": -0.3515, "gamma": 0.0028, "vega": 2.0871, "theta": -0.1151, "rho": -1.401, "theo": 36.1624, "change": -0.87, "open": 36.87, "high": 36.87, "low": 34.9, "tick": "up", "last_trade_price": 36.15, "last_trade_time": "2026-10-23T14:13:05", "percent_change": -2.35008, "prev_day_close": 37.0200004577637}, {"option": "QQQ270617C00685000", "bid": 76.05, "bid_size": 30.0, "ask": 77.28, "ask_size": 30.0, "iv": 0.2463, "open_interest": 2021.0, "volume": 2.0, "delta": 0.6538, "gamma": 0.0026, "vega": 2.0977, "theta": -0.104, "rho": 2.5067, "theo": 76.6497, "change": 2.64, "open": 76.34, "high": 76.34, "low": 76.34, "tick": "up", "last_trade_price": 76.34, "last_trade_time": "2026-10-23T09:59:37", "percent_change": 3.58209, "prev_day_close": 73.7000007629394}, {"option": "QQQ270617P00685000", "bid": 37.67, "bid_size": 56.0, "ask": 38.11, "ask_size": 183.0, "iv": 0.2465, "open_interest": 3836.0, "volume": 28.0, "delta": -0.3655, "gamma": 0.0029, "vega": 2.1132, "theta": -0.116, "rho": -1.4354, "theo": 37.8228, "change": -0.87, "open": 37.0, "high": 37.9, "low": 37.0, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-10-23T14:12:49", "percent_change": -2.244, "prev_day_close": 38.7700004577637}, {"option": "QQQ270617C00690000", "bid": 72.75, "bid_size": 42.0, "ask": 73.92, "ask_size": 42.0, "iv": 0.2436, "open_interest": 1666.0, "volume": 53.0, "delta": 0.6408, "gamma": 0.0027, "vega": 2.1248, "theta": -0.1048, "rho": 2.4686, "theo": 73.4241, "change": 4.585, "open": 70.8, "high": 75.01, "low": 70.8, "tick": "up", "last_trade_price": 75.01, "last_trade_time": "2026-10-23T10:52:34", "percent_change": 6.51047, "prev_day_close": 70.4249992370606}, {"option": "QQQ270617P00690000", "bid": 39.39, "bid_size": 38.0, "ask": 39.85, "ask_size": 150.0, "iv": 0.2442, "open_interest": 4936.0, "volume": 1.0, "delta": -0.3802, "gamma": 0.0029, "vega": 2.1381, "theta": -0.1169, "rho": -1.477, "theo": 39.5847, "change": -0.75, "open": 39.66, "high": 39.66, "low": 39.66, "tick": "down", "last_trade_price": 39.66, "last_trade_time": "2026-10-23T14:32:24", "percent_change": -1.85598, "prev_day_close": 40.4099998474121}, {"option": "QQQ270617C00695000", "bid": 69.68, "bid_size": 30.0, "ask": 70.9, "ask_size": 30.0, "iv": 0.242, "open_interest": 1088.0, "volume": 1.0, "delta": 0.6275, "gamma": 0.0027, "vega": 2.1501, "theta": -0.1054, "rho": 2.4284, "theo": 70.2629, "change": 0.6, "open": 68.3, "high": 68.3, "low": 68.3, "tick": "down", "last_trade_price": 68.3, "last_trade_time": "2026-10-23T09:33:10", "percent_change": 0.886262, "prev_day_close": 67.7000007629394}, {"option": "QQQ270617P00695000", "bid": 41.14, "bid_size": 67.0, "ask": 41.65, "ask_size": 148.0, "iv": 0.2421, "open_interest": 1787.0, "volume": 5.0, "delta": -0.3947, "gamma": 0.003, "vega": 2.161, "theta": -0.1177, "rho": -1.529, "theo": 41.3648, "change": -0.735, "open": 41.63, "high": 41.63, "low": 41.63, "tick": "up", "last_trade_price": 41.63, "last_trade_time": "2026-10-23T09:59:28", "percent_change": -1.73492, "prev_day_close": 42.3649997711182}, {"option": "QQQ270617C00700000", "bid": 66.5, "bid_size": 90.0, "ask": 67.67, "ask_size": 90.0, "iv": 0.2394, "open_interest": 5766.0, "volume": 50.0, "delta": 0.6139, "gamma": 0.0028, "vega": 2.1735, "theta": -0.1058, "rho": 2.3856, "theo": 67.1688, "change": 1.665, "open": 65.05, "high": 68.7, "low": 64.83, "tick": "down", "last_trade_price": 66.42, "last_trade_time": "2026-10-23T14:26:01", "percent_change": 2.57123, "prev_day_close": 64.7550010681152}, {"option": "QQQ270617P00700000", "bid": 43.08, "bid_size": 92.0, "ask": 43.53, "ask_size": 165.0, "iv": 0.24, "open_interest": 18579.0, "volume": 94.0, "delta": -0.4101, "gamma": 0.0031, "vega": 2.1782, "theta": -0.1183, "rho": -1.5631, "theo": 43.2694, "change": -0.675, "open": 44.64, "high": 44.64, "low": 41.77, "tick": "up", "last_trade_price": 43.65, "last_trade_time": "2026-10-23T13:33:52", "percent_change": -1.52284, "prev_day_close": 44.3249988555908}, {"option": "QQQ270617C00705000", "bid": 63.47, "bid_size": 54.0, "ask": 64.63, "ask_size": 54.0, "iv": 0.2374, "open_interest": 1888.0, "volume": 54.0, "delta": 0.6001, "gamma": 0.0028, "vega": 2.1947, "theta": -0.1062, "rho": 2.3405, "theo": 64.1445, "change": 3.565, "open": 61.49, "high": 65.12, "low": 61.49, "tick": "no_change", "last_trade_price": 65.1, "last_trade_time": "2026-10-23T11:01:37", "percent_change": 5.79345, "prev_day_close": 61.5349998474121}, {"option": "QQQ270617P00705000", "bid": 44.9, "bid_size": 142.0, "ask": 45.51, "ask_size": 174.0, "iv": 0.2377, "open_interest": 7051.0, "volume": 10.0, "delta": -0.4256, "gamma": 0.0032, "vega": 2.1933, "theta": -0.1188, "rho": -1.5946, "theo": 45.2311, "change": -1.885, "open": 45.54, "high": 45.79, "low": 43.99, "tick": "up", "last_trade_price": 44.42, "last_trade_time": "2026-10-23T11:37:39", "percent_change": -4.07084, "prev_day_close": 46.3050003051758}, {"option": "QQQ270617C00710000", "bid": 60.63, "bid_size": 57.0, "ask": 61.38, "ask_size": 57.0, "iv": 0.2349, "open_interest": 3480.0, "volume": 37.0, "delta": 0.586, "gamma": 0.0029, "vega": 2.2132, "theta": -0.1064, "rho": 2.2944, "theo": 61.1917, "change": 2.81, "open": 58.6, "high": 61.9, "low": 58.6, "tick": "up", "last_trade_price": 61.62, "last_trade_time": "2026-10-23T12:51:18", "percent_change": 4.7781, "prev_day_close": 58.8099994659424}, {"option": "QQQ270617P00710000", "bid": 47.12, "bid_size": 18.0, "ask": 47.57, "ask_size": 181.0, "iv": 0.2362, "open_interest": 6342.0, "volume": 7.0, "delta": -0.4414, "gamma": 0.0032, "vega": 2.2048, "theta": -0.1193, "rho": -1.6331, "theo": 47.2542, "change": -1.02, "open": 46.25, "high": 47.45, "low": 46.25, "tick": "up", "last_trade_price": 47.45, "last_trade_time": "2026-10-23T14:28:55", "percent_change": -2.1044, "prev_day_close": 48.4700012207031}, {"option": "QQQ270617C00715000", "bid": 57.65, "bid_size": 40.0, "ask": 58.4, "ask_size": 17.0, "iv": 0.2325, "open_interest": 3879.0, "volume": 1.0, "delta": 0.5716, "gamma": 0.0029, "vega": 2.2291, "theta": -0.1064, "rho": 2.2476, "theo": 58.3112, "change": 2.5, "open": 58.32, "high": 58.32, "low": 58.32, "tick": "up", "last_trade_price": 58.32, "last_trade_time": "2026-10-23T12:57:46", "percent_change": 4.47868, "prev_day_close": 55.8200016021728}, {"option": "QQQ270617P00715000", "bid": 49.14, "bid_size": 73.0, "ask": 49.7, "ask_size": 130.0, "iv": 0.234, "open_interest": 3542.0, "volume": 2.0, "delta": -0.4577, "gamma": 0.0033, "vega": 2.2132, "theta": -0.1196, "rho": -1.6652, "theo": 49.3769, "change": -2.295, "open": 50.16, "high": 50.16, "low": 48.32, "tick": "down", "last_trade_price": 48.32, "last_trade_time": "2026-10-23T11:53:55", "percent_change": -4.53423, "prev_day_close": 50.6149997711182}, {"option": "QQQ270617C00720000", "bid": 55.14, "bid_size": 83.0, "ask": 55.77, "ask_size": 83.0, "iv": 0.2316, "open_interest": 4740.0, "volume": 80.0, "delta": 0.557, "gamma": 0.003, "vega": 2.2423, "theta": -0.1064, "rho": 2.1991, "theo": 55.5042, "change": 1.58, "open": 55.11, "high": 56.62, "low": 54.5, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-10-23T13:35:30", "percent_change": 2.95769, "prev_day_close": 53.4200000762939}, {"option": "QQQ270617P00720000", "bid": 51.35, "bid_size": 156.0, "ask": 51.91, "ask_size": 167.0, "iv": 0.232, "open_interest": 6705.0, "volume": 12.0, "delta": -0.4746, "gamma": 0.0034, "vega": 2.2194, "theta": -0.1198, "rho": -1.7111, "theo": 51.6208, "change": -2.7, "open": 53.06, "high": 53.09, "low": 50.24, "tick": "down", "last_trade_price": 50.24, "last_trade_time": "2026-10-23T10:55:04", "percent_change": -5.10011, "prev_day_close": 52.9400005340576}, {"option": "QQQ270617C00725000", "bid": 52.2, "bid_size": 214.0, "ask": 53.04, "ask_size": 158.0, "iv": 0.2293, "open_interest": 2142.0, "volume": 11.0, "delta": 0.5422, "gamma": 0.003, "vega": 2.2527, "theta": -0.1062, "rho": 2.1481, "theo": 52.7732, "change": 3.325, "open": 50.52, "high": 53.74, "low": 50.52, "tick": "up", "last_trade_price": 53.74, "last_trade_time": "2026-10-23T12:09:26", "percent_change": 6.59526, "prev_day_close": 50.4149990081787}, {"option": "QQQ270617P00725000", "bid": 53.72, "bid_size": 81.0, "ask": 54.22, "ask_size": 162.0, "iv": 0.2303, "open_interest": 13137.0, "volume": 20.0, "delta": -0.4914, "gamma": 0.0034, "vega": 2.2193, "theta": -0.1198, "rho": -1.7412, "theo": 53.8971, "change": 0.54, "open": 55.77, "high": 55.8, "low": 55.77, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-10-23T09:30:10", "percent_change": 0.977198, "prev_day_close": 55.2600002288818}, {"option": "QQQ270617C00730000", "bid": 49.58, "bid_size": 213.0, "ask": 50.11, "ask_size": 18.0, "iv": 0.2269, "open_interest": 5999.0, "volume": 19.0, "delta": 0.5271, "gamma": 0.0031, "vega": 2.2601, "theta": -0.1058, "rho": 2.0952, "theo": 50.1209, "change": 1.55, "open": 49.49, "high": 51.35, "low": 49.49, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-10-23T13:15:57", "percent_change": 3.23253, "prev_day_close": 47.9500007629394}, {"option": "QQQ270617P00730000", "bid": 56.11, "bid_size": 83.0, "ask": 56.94, "ask_size": 180.0, "iv": 0.2292, "open_interest": 13076.0, "volume": 0.0, "delta": -0.5087, "gamma": 0.0035, "vega": 2.2164, "theta": -0.1198, "rho": -1.7596, "theo": 56.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.66, "last_trade_time": "2026-10-22T15:59:23", "percent_change": 0.0, "prev_day_close": 57.7649993896484}, {"option": "QQQ270617C00735000", "bid": 47.11, "bid_size": 185.0, "ask": 47.77, "ask_size": 135.0, "iv": 0.2258, "open_interest": 1797.0, "volume": 2.0, "delta": 0.512, "gamma": 0.0031, "vega": 2.2644, "theta": -0.1053, "rho": 2.0418, "theo": 47.5485, "change": 2.78, "open": 48.19, "high": 48.19, "low": 48.16, "tick": "down", "last_trade_price": 48.16, "last_trade_time": "2026-10-23T11:33:25", "percent_change": 6.12605, "prev_day_close": 45.3799991607666}, {"option": "QQQ270617P00735000", "bid": 58.58, "bid_size": 99.0, "ask": 59.43, "ask_size": 158.0, "iv": 0.2274, "open_interest": 1719.0, "volume": 0.0, "delta": -0.5263, "gamma": 0.0035, "vega": 2.2096, "theta": -0.1195, "rho": -1.7852, "theo": 58.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.83, "last_trade_time": "2026-10-22T15:26:57", "percent_change": 0.0, "prev_day_close": 60.3249988555908}, {"option": "QQQ270617C00740000", "bid": 44.51, "bid_size": 215.0, "ask": 45.11, "ask_size": 125.0, "iv": 0.2234, "open_interest": 10171.0, "volume": 11.0, "delta": 0.4966, "gamma": 0.0031, "vega": 2.2656, "theta": -0.1046, "rho": 1.9882, "theo": 45.0563, "change": 1.255, "open": 43.0, "high": 45.34, "low": 43.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-10-23T13:37:43", "percent_change": 2.90207, "prev_day_close": 43.2449989318848}, {"option": "QQQ270617P00740000", "bid": 61.12, "bid_size": 64.0, "ask": 62.05, "ask_size": 64.0, "iv": 0.2256, "open_interest": 14795.0, "volume": 6.0, "delta": -0.5443, "gamma": 0.0036, "vega": 2.1938, "theta": -0.1192, "rho": -1.8175, "theo": 61.3475, "change": -1.82, "open": 60.3, "high": 61.2, "low": 60.3, "tick": "up", "last_trade_price": 61.2, "last_trade_time": "2026-10-23T12:58:27", "percent_change": -2.88797, "prev_day_close": 63.0200004577637}, {"option": "QQQ270617C00745000", "bid": 42.14, "bid_size": 211.0, "ask": 42.72, "ask_size": 85.0, "iv": 0.2218, "open_interest": 3836.0, "volume": 3.0, "delta": 0.4812, "gamma": 0.0031, "vega": 2.2636, "theta": -0.1039, "rho": 1.9333, "theo": 42.6453, "change": 2.505, "open": 43.15, "high": 43.15, "low": 43.15, "tick": "no_change", "last_trade_price": 43.15, "last_trade_time": "2026-10-23T11:31:21", "percent_change": 6.16312, "prev_day_close": 40.6450004577637}, {"option": "QQQ270617P00745000", "bid": 63.77, "bid_size": 22.0, "ask": 64.78, "ask_size": 2.0, "iv": 0.224, "open_interest": 1769.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.0036, "vega": 2.1766, "theta": -0.1188, "rho": -1.8343, "theo": 64.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.17, "last_trade_time": "2026-10-22T15:26:50", "percent_change": 0.0, "prev_day_close": 65.6399993896484}, {"option": "QQQ270617C00750000", "bid": 39.92, "bid_size": 193.0, "ask": 40.39, "ask_size": 125.0, "iv": 0.2204, "open_interest": 9288.0, "volume": 26.0, "delta": 0.4657, "gamma": 0.0032, "vega": 2.258, "theta": -0.1029, "rho": 1.8761, "theo": 40.3175, "change": 1.505, "open": 38.1, "high": 40.79, "low": 38.01, "tick": "down", "last_trade_price": 39.84, "last_trade_time": "2026-10-23T13:15:52", "percent_change": 3.92592, "prev_day_close": 38.3349990844727}, {"option": "QQQ270617P00750000", "bid": 66.61, "bid_size": 26.0, "ask": 67.56, "ask_size": 51.0, "iv": 0.2224, "open_interest": 38452.0, "volume": 18.0, "delta": -0.581, "gamma": 0.0037, "vega": 2.1564, "theta": -0.1182, "rho": -1.8393, "theo": 66.8069, "change": -1.52, "open": 68.04, "high": 68.16, "low": 65.29, "tick": "down", "last_trade_price": 67.14, "last_trade_time": "2026-10-23T13:54:14", "percent_change": -2.21381, "prev_day_close": 68.6599998474121}, {"option": "QQQ270617C00755000", "bid": 37.56, "bid_size": 221.0, "ask": 38.18, "ask_size": 125.0, "iv": 0.2186, "open_interest": 4746.0, "volume": 7.0, "delta": 0.4501, "gamma": 0.0032, "vega": 2.249, "theta": -0.1018, "rho": 1.818, "theo": 38.0747, "change": 1.655, "open": 36.0, "high": 38.57, "low": 36.0, "tick": "up", "last_trade_price": 37.87, "last_trade_time": "2026-10-23T13:53:14", "percent_change": 4.56993, "prev_day_close": 36.2150001525879}, {"option": "QQQ270617P00755000", "bid": 69.49, "bid_size": 20.0, "ask": 70.48, "ask_size": 32.0, "iv": 0.221, "open_interest": 2223.0, "volume": 0.0, "delta": -0.5997, "gamma": 0.0037, "vega": 2.129, "theta": -0.1176, "rho": -1.8685, "theo": 69.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.18, "last_trade_time": "2026-10-22T11:07:09", "percent_change": 0.0, "prev_day_close": 71.4900016784668}, {"option": "QQQ270617C00760000", "bid": 35.41, "bid_size": 271.0, "ask": 35.86, "ask_size": 69.0, "iv": 0.2167, "open_interest": 9051.0, "volume": 7.0, "delta": 0.4345, "gamma": 0.0032, "vega": 2.2368, "theta": -0.1006, "rho": 1.7605, "theo": 35.917, "change": 1.775, "open": 35.71, "high": 36.48, "low": 35.7, "tick": "up", "last_trade_price": 35.86, "last_trade_time": "2026-10-23T14:28:34", "percent_change": 5.20757, "prev_day_close": 34.0849990844727}, {"option": "QQQ270617P00760000", "bid": 72.49, "bid_size": 20.0, "ask": 73.48, "ask_size": 2.0, "iv": 0.2195, "open_interest": 2890.0, "volume": 0.0, "delta": -0.6186, "gamma": 0.0037, "vega": 2.093, "theta": -0.1168, "rho": -1.8499, "theo": 72.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.2, "last_trade_time": "2026-10-22T15:55:10", "percent_change": 0.0, "prev_day_close": 74.7350006103516}, {"option": "QQQ270617C00765000", "bid": 33.34, "bid_size": 273.0, "ask": 33.8, "ask_size": 34.0, "iv": 0.2152, "open_interest": 7001.0, "volume": 78.0, "delta": 0.419, "gamma": 0.0032, "vega": 2.2216, "theta": -0.0993, "rho": 1.7031, "theo": 33.8437, "change": 1.47, "open": 33.19, "high": 34.29, "low": 33.19, "tick": "down", "last_trade_price": 33.63, "last_trade_time": "2026-10-23T13:53:12", "percent_change": 4.57089, "prev_day_close": 32.1600008010864}, {"option": "QQQ270617P00765000", "bid": 75.6, "bid_size": 20.0, "ask": 76.58, "ask_size": 32.0, "iv": 0.2182, "open_interest": 949.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.0038, "vega": 2.0546, "theta": -0.1159, "rho": -1.8623, "theo": 75.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.38, "last_trade_time": "2026-10-22T15:56:31", "percent_change": 0.0, "prev_day_close": 77.8050003051758}, {"option": "QQQ270617C00770000", "bid": 31.47, "bid_size": 245.0, "ask": 31.83, "ask_size": 36.0, "iv": 0.2141, "open_interest": 7935.0, "volume": 29.0, "delta": 0.4034, "gamma": 0.0032, "vega": 2.2028, "theta": -0.0978, "rho": 1.6445, "theo": 31.8554, "change": 1.435, "open": 30.96, "high": 32.66, "low": 30.86, "tick": "up", "last_trade_price": 31.68, "last_trade_time": "2026-10-23T14:13:05", "percent_change": 4.74458, "prev_day_close": 30.2450008392334}, {"option": "QQQ270617P00770000", "bid": 78.75, "bid_size": 20.0, "ask": 80.03, "ask_size": 30.0, "iv": 0.2173, "open_interest": 6171.0, "volume": 0.0, "delta": -0.6568, "gamma": 0.0038, "vega": 2.0114, "theta": -0.115, "rho": -1.8447, "theo": 78.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.49, "last_trade_time": "2026-10-22T14:12:55", "percent_change": 0.0, "prev_day_close": 80.8099975585938}, {"option": "QQQ270617C00775000", "bid": 29.57, "bid_size": 248.0, "ask": 29.92, "ask_size": 23.0, "iv": 0.2127, "open_interest": 9041.0, "volume": 49.0, "delta": 0.388, "gamma": 0.0031, "vega": 2.1802, "theta": -0.0962, "rho": 1.5848, "theo": 29.9532, "change": 1.42, "open": 28.45, "high": 30.28, "low": 28.45, "tick": "down", "last_trade_price": 29.76, "last_trade_time": "2026-10-23T13:53:33", "percent_change": 5.01059, "prev_day_close": 28.3399991989136}, {"option": "QQQ270617P00775000", "bid": 82.1, "bid_size": 20.0, "ask": 83.36, "ask_size": 44.0, "iv": 0.2162, "open_interest": 3195.0, "volume": 2.0, "delta": -0.6762, "gamma": 0.0038, "vega": 1.9616, "theta": -0.1141, "rho": -1.846, "theo": 82.2336, "change": -3.865, "open": 80.27, "high": 80.46, "low": 80.27, "tick": "up", "last_trade_price": 80.46, "last_trade_time": "2026-10-23T12:02:26", "percent_change": -4.58345, "prev_day_close": 84.3249969482422}, {"option": "QQQ270617C00780000", "bid": 27.71, "bid_size": 252.0, "ask": 28.14, "ask_size": 130.0, "iv": 0.2113, "open_interest": 17055.0, "volume": 37.0, "delta": 0.3727, "gamma": 0.0031, "vega": 2.1545, "theta": -0.0945, "rho": 1.5256, "theo": 28.1372, "change": 1.355, "open": 27.8, "high": 28.99, "low": 27.0, "tick": "down", "last_trade_price": 27.94, "last_trade_time": "2026-10-23T13:53:12", "percent_change": 5.09686, "prev_day_close": 26.585000038147}, {"option": "QQQ270617P00780000", "bid": 85.5, "bid_size": 8.0, "ask": 86.52, "ask_size": 30.0, "iv": 0.2143, "open_interest": 5033.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.0039, "vega": 1.9042, "theta": -0.1131, "rho": -1.7848, "theo": 85.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.31, "last_trade_time": "2026-10-20T13:27:38", "percent_change": 0.0, "prev_day_close": 87.870002746582}, {"option": "QQQ270617C00785000", "bid": 26.04, "bid_size": 11.0, "ask": 26.41, "ask_size": 86.0, "iv": 0.2102, "open_interest": 5897.0, "volume": 22.0, "delta": 0.3576, "gamma": 0.0031, "vega": 2.1263, "theta": -0.0927, "rho": 1.4678, "theo": 26.4056, "change": 1.525, "open": 26.23, "high": 26.99, "low": 25.89, "tick": "up", "last_trade_price": 26.48, "last_trade_time": "2026-10-23T14:01:07", "percent_change": 6.111, "prev_day_close": 24.9549999237061}, {"option": "QQQ270617P00785000", "bid": 89.04, "bid_size": 5.0, "ask": 90.24, "ask_size": 30.0, "iv": 0.2138, "open_interest": 623.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0039, "vega": 1.8407, "theta": -0.1121, "rho": -1.7937, "theo": 89.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.0, "last_trade_time": "2026-10-21T10:16:20", "percent_change": 0.0, "prev_day_close": 91.4849967956543}, {"option": "QQQ270617C00790000", "bid": 24.38, "bid_size": 260.0, "ask": 24.77, "ask_size": 85.0, "iv": 0.209, "open_interest": 4656.0, "volume": 23.0, "delta": 0.3426, "gamma": 0.0031, "vega": 2.0954, "theta": -0.0908, "rho": 1.4102, "theo": 24.7569, "change": 1.01, "open": 24.76, "high": 24.76, "low": 24.36, "tick": "no_change", "last_trade_price": 24.36, "last_trade_time": "2026-10-23T13:31:08", "percent_change": 4.32548, "prev_day_close": 23.3499994277954}, {"option": "QQQ270617P00790000", "bid": 92.68, "bid_size": 5.0, "ask": 93.88, "ask_size": 30.0, "iv": 0.2129, "open_interest": 1014.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0039, "vega": 1.7709, "theta": -0.1111, "rho": -1.7208, "theo": 92.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.31, "last_trade_time": "2026-10-14T13:31:41", "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "QQQ270617C00795000", "bid": 22.8, "bid_size": 255.0, "ask": 23.21, "ask_size": 250.0, "iv": 0.2078, "open_interest": 2223.0, "volume": 18.0, "delta": 0.3279, "gamma": 0.003, "vega": 2.061, "theta": -0.0888, "rho": 1.3521, "theo": 23.191, "change": 1.665, "open": 23.55, "high": 23.55, "low": 23.49, "tick": "down", "last_trade_price": 23.49, "last_trade_time": "2026-10-23T11:52:20", "percent_change": 7.62886, "prev_day_close": 21.8250007629395}, {"option": "QQQ270617P00795000", "bid": 96.43, "bid_size": 5.0, "ask": 97.71, "ask_size": 30.0, "iv": 0.2122, "open_interest": 155.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0039, "vega": 1.6921, "theta": -0.1101, "rho": -1.7042, "theo": 96.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.3, "last_trade_time": "2026-10-22T15:54:45", "percent_change": 0.0, "prev_day_close": 99.0299987792969}, {"option": "QQQ270617C00800000", "bid": 21.37, "bid_size": 284.0, "ask": 21.72, "ask_size": 86.0, "iv": 0.2068, "open_interest": 20301.0, "volume": 76.0, "delta": 0.3135, "gamma": 0.003, "vega": 2.0236, "theta": -0.0867, "rho": 1.2943, "theo": 21.7073, "change": 1.46, "open": 20.47, "high": 22.2, "low": 20.3, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-23T12:34:23", "percent_change": 7.10808, "prev_day_close": 20.539999961853}, {"option": "QQQ270617P00800000", "bid": 100.28, "bid_size": 7.0, "ask": 101.48, "ask_size": 30.0, "iv": 0.2113, "open_interest": 5876.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.004, "vega": 1.6222, "theta": -0.1091, "rho": -1.5938, "theo": 100.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.28, "last_trade_time": "2026-10-22T15:54:45", "percent_change": 0.0, "prev_day_close": 103.009998321533}, {"option": "QQQ270617C00805000", "bid": 19.96, "bid_size": 270.0, "ask": 20.34, "ask_size": 246.0, "iv": 0.2059, "open_interest": 3610.0, "volume": 4.0, "delta": 0.2993, "gamma": 0.0029, "vega": 1.9843, "theta": -0.0846, "rho": 1.2385, "theo": 20.3037, "change": 0.495, "open": 19.67, "high": 19.67, "low": 19.61, "tick": "down", "last_trade_price": 19.61, "last_trade_time": "2026-10-23T09:57:37", "percent_change": 2.58959, "prev_day_close": 19.1149997711182}, {"option": "QQQ270617P00805000", "bid": 104.27, "bid_size": 14.0, "ask": 105.3, "ask_size": 30.0, "iv": 0.2103, "open_interest": 58.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.004, "vega": 1.5239, "theta": -0.1079, "rho": -1.5739, "theo": 104.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.71, "last_trade_time": "2026-10-21T11:30:56", "percent_change": 0.0, "prev_day_close": 106.994998931885}, {"option": "QQQ270617C00810000", "bid": 18.65, "bid_size": 158.0, "ask": 19.02, "ask_size": 65.0, "iv": 0.205, "open_interest": 4413.0, "volume": 2.0, "delta": 0.2855, "gamma": 0.0029, "vega": 1.9435, "theta": -0.0824, "rho": 1.1843, "theo": 18.9771, "change": 0.895, "open": 18.99, "high": 18.99, "low": 18.73, "tick": "down", "last_trade_price": 18.73, "last_trade_time": "2026-10-23T13:44:52", "percent_change": 5.01822, "prev_day_close": 17.835000038147}, {"option": "QQQ270617P00810000", "bid": 108.28, "bid_size": 4.0, "ask": 109.52, "ask_size": 30.0, "iv": 0.2102, "open_interest": 133.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.004, "vega": 1.4398, "theta": -0.1066, "rho": -1.4419, "theo": 108.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.35, "last_trade_time": "2026-10-21T16:00:25", "percent_change": 0.0, "prev_day_close": 111.125}, {"option": "QQQ270617C00815000", "bid": 17.41, "bid_size": 260.0, "ask": 17.77, "ask_size": 97.0, "iv": 0.2042, "open_interest": 5082.0, "volume": 3.0, "delta": 0.272, "gamma": 0.0028, "vega": 1.9006, "theta": -0.0802, "rho": 1.1305, "theo": 17.7257, "change": 0.615, "open": 17.24, "high": 17.24, "low": 17.24, "tick": "down", "last_trade_price": 17.24, "last_trade_time": "2026-10-23T09:54:37", "percent_change": 3.69925, "prev_day_close": 16.625}, {"option": "QQQ270617P00815000", "bid": 112.31, "bid_size": 5.0, "ask": 113.98, "ask_size": 30.0, "iv": 0.2104, "open_interest": 1014.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.004, "vega": 1.3269, "theta": -0.1046, "rho": -1.4048, "theo": 112.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.15, "last_trade_time": "2026-10-21T16:00:25", "percent_change": 0.0, "prev_day_close": 115.349998474121}, {"option": "QQQ270617C00820000", "bid": 16.25, "bid_size": 226.0, "ask": 16.59, "ask_size": 95.0, "iv": 0.2034, "open_interest": 15004.0, "volume": 8.0, "delta": 0.259, "gamma": 0.0028, "vega": 1.8551, "theta": -0.0779, "rho": 1.077, "theo": 16.5481, "change": 1.03, "open": 16.65, "high": 16.76, "low": 16.53, "tick": "down", "last_trade_price": 16.53, "last_trade_time": "2026-10-23T13:03:49", "percent_change": 6.64516, "prev_day_close": 15.5}, {"option": "QQQ270617P00820000", "bid": 116.57, "bid_size": 5.0, "ask": 118.21, "ask_size": 30.0, "iv": 0.2101, "open_interest": 7414.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.004, "vega": 1.23, "theta": -0.1064, "rho": -1.2182, "theo": 116.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.41, "last_trade_time": "2026-10-13T11:46:41", "percent_change": 0.0, "prev_day_close": 119.465000152588}, {"option": "QQQ270617C00825000", "bid": 15.18, "bid_size": 153.0, "ask": 15.47, "ask_size": 70.0, "iv": 0.2028, "open_interest": 4537.0, "volume": 0.0, "delta": 0.2463, "gamma": 0.0027, "vega": 1.808, "theta": -0.0756, "rho": 1.0254, "theo": 15.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.77, "last_trade_time": "2026-10-22T14:08:04", "percent_change": 0.0, "prev_day_close": 14.4449996948242}, {"option": "QQQ270617P00825000", "bid": 121.01, "bid_size": 4.0, "ask": 122.24, "ask_size": 30.0, "iv": 0.2093, "open_interest": 209.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0041, "vega": 1.095, "theta": -0.1077, "rho": -1.1554, "theo": 121.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.04, "last_trade_time": "2026-10-20T10:34:52", "percent_change": 0.0, "prev_day_close": 124.080001831055}, {"option": "QQQ270617C00830000", "bid": 14.13, "bid_size": 191.0, "ask": 14.45, "ask_size": 115.0, "iv": 0.2021, "open_interest": 6665.0, "volume": 0.0, "delta": 0.234, "gamma": 0.0026, "vega": 1.7605, "theta": -0.0733, "rho": 0.9762, "theo": 14.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.17, "last_trade_time": "2026-10-22T16:03:46", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "QQQ270617P00830000", "bid": 124.25, "bid_size": 79.0, "ask": 126.66, "ask_size": 30.0, "iv": 0.2028, "open_interest": 111.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0041, "vega": 1.0075, "theta": -0.107, "rho": -0.9571, "theo": 125.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.52, "last_trade_time": "2026-10-22T14:13:27", "percent_change": 0.0, "prev_day_close": 128.575000762939}, {"option": "QQQ270617C00835000", "bid": 13.17, "bid_size": 156.0, "ask": 13.48, "ask_size": 56.0, "iv": 0.2016, "open_interest": 7687.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.0026, "vega": 1.7125, "theta": -0.071, "rho": 0.9286, "theo": 13.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.17, "last_trade_time": "2026-10-22T09:47:28", "percent_change": 0.0, "prev_day_close": 12.539999961853}, {"option": "QQQ270617P00835000", "bid": 129.85, "bid_size": 2.0, "ask": 131.47, "ask_size": 30.0, "iv": 0.2109, "open_interest": 94.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.004, "vega": 0.8604, "theta": -0.1115, "rho": -0.8769, "theo": 130.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.64, "last_trade_time": "2026-10-20T10:44:32", "percent_change": 0.0, "prev_day_close": 133.139999389648}, {"option": "QQQ270617C00840000", "bid": 12.27, "bid_size": 224.0, "ask": 12.56, "ask_size": 129.0, "iv": 0.201, "open_interest": 11124.0, "volume": 7.0, "delta": 0.2108, "gamma": 0.0025, "vega": 1.6632, "theta": -0.0686, "rho": 0.8817, "theo": 12.5193, "change": 0.76, "open": 11.7, "high": 12.73, "low": 11.7, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-10-23T13:58:03", "percent_change": 6.50128, "prev_day_close": 11.6900000572205}, {"option": "QQQ270617P00840000", "bid": 134.54, "bid_size": 4.0, "ask": 135.59, "ask_size": 30.0, "iv": 0.2074, "open_interest": 36.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0037, "vega": 0.7293, "theta": -0.1098, "rho": -0.6708, "theo": 134.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.37, "last_trade_time": "2026-10-21T15:29:21", "percent_change": 0.0, "prev_day_close": 137.775001525879}, {"option": "QQQ270617C00845000", "bid": 11.43, "bid_size": 247.0, "ask": 11.71, "ask_size": 141.0, "iv": 0.2006, "open_interest": 1489.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.0024, "vega": 1.6127, "theta": -0.0664, "rho": 0.8362, "theo": 11.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.14, "last_trade_time": "2026-10-22T10:28:09", "percent_change": 0.0, "prev_day_close": 10.8400001525879}, {"option": "QQQ270617P00845000", "bid": 138.04, "bid_size": 79.0, "ask": 140.43, "ask_size": 4.0, "iv": 0.2014, "open_interest": 95.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0033, "vega": 0.5674, "theta": -0.107, "rho": -0.4584, "theo": 139.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.22, "last_trade_time": "2026-10-14T10:24:06", "percent_change": 0.0, "prev_day_close": 142.459999084473}, {"option": "QQQ270617C00850000", "bid": 10.65, "bid_size": 260.0, "ask": 10.91, "ask_size": 177.0, "iv": 0.2002, "open_interest": 15261.0, "volume": 47.0, "delta": 0.1893, "gamma": 0.0024, "vega": 1.5622, "theta": -0.0641, "rho": 0.793, "theo": 10.8743, "change": 0.695, "open": 10.3, "high": 10.96, "low": 9.9, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-23T14:01:30", "percent_change": 6.87778, "prev_day_close": 10.1050000190735}, {"option": "QQQ270617P00850000", "bid": 142.8, "bid_size": 79.0, "ask": 146.06, "ask_size": 30.0, "iv": 0.2071, "open_interest": 57.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0029, "vega": 0.4194, "theta": -0.1079, "rho": -0.4251, "theo": 144.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.2, "last_trade_time": "2026-10-05T12:41:12", "percent_change": 0.0, "prev_day_close": 147.389999389648}, {"option": "QQQ270617C00855000", "bid": 9.9, "bid_size": 362.0, "ask": 10.19, "ask_size": 246.0, "iv": 0.1999, "open_interest": 3569.0, "volume": 1.0, "delta": 0.1792, "gamma": 0.0023, "vega": 1.5124, "theta": -0.0618, "rho": 0.7522, "theo": 10.1333, "change": 0.445, "open": 9.83, "high": 9.83, "low": 9.83, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-10-23T10:16:57", "percent_change": 4.74161, "prev_day_close": 9.38500022888184}, {"option": "QQQ270617P00855000", "bid": 147.6, "bid_size": 79.0, "ask": 150.9, "ask_size": 30.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0024, "vega": 0.3412, "theta": -0.0927, "rho": -0.2662, "theo": 149.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.14, "last_trade_time": "2026-07-01T09:46:24", "percent_change": 0.0, "prev_day_close": 152.469993591309}, {"option": "QQQ270617C00860000", "bid": 9.21, "bid_size": 257.0, "ask": 9.5, "ask_size": 253.0, "iv": 0.1996, "open_interest": 3012.0, "volume": 5.0, "delta": 0.1696, "gamma": 0.0022, "vega": 1.4631, "theta": -0.0596, "rho": 0.7128, "theo": 9.4424, "change": 0.46, "open": 8.62, "high": 9.23, "low": 8.62, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-10-23T10:10:42", "percent_change": 5.24515, "prev_day_close": 8.76999998092651}, {"option": "QQQ270617P00860000", "bid": 152.47, "bid_size": 79.0, "ask": 155.87, "ask_size": 30.0, "iv": 0.2095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.002, "vega": 0.2598, "theta": -0.0655, "rho": -0.2478, "theo": 153.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.1, "last_trade_time": "2026-10-01T14:08:30", "percent_change": 0.0, "prev_day_close": 157.459999084473}, {"option": "QQQ270617C00865000", "bid": 8.57, "bid_size": 432.0, "ask": 8.86, "ask_size": 255.0, "iv": 0.1994, "open_interest": 27982.0, "volume": 3.0, "delta": 0.1604, "gamma": 0.0021, "vega": 1.4134, "theta": -0.0574, "rho": 0.6744, "theo": 8.7991, "change": 0.75, "open": 8.89, "high": 8.89, "low": 8.89, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-10-23T12:38:08", "percent_change": 9.21376, "prev_day_close": 8.1399998664856}, {"option": "QQQ270617P00865000", "bid": 157.41, "bid_size": 79.0, "ask": 160.75, "ask_size": 30.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0016, "vega": 0.1872, "theta": -0.048, "rho": 0.0, "theo": 158.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.6, "last_trade_time": "2026-09-22T10:39:58", "percent_change": 0.0, "prev_day_close": 162.42000579834}, {"option": "QQQ270617C00870000", "bid": 7.97, "bid_size": 453.0, "ask": 8.26, "ask_size": 280.0, "iv": 0.1993, "open_interest": 2173.0, "volume": 2.0, "delta": 0.1517, "gamma": 0.0021, "vega": 1.3636, "theta": -0.0552, "rho": 0.6377, "theo": 8.201, "change": 0.4, "open": 7.8, "high": 8.06, "low": 7.8, "tick": "up", "last_trade_price": 8.06, "last_trade_time": "2026-10-23T13:44:52", "percent_change": 5.22193, "prev_day_close": 7.66000008583069}, {"option": "QQQ270617P00870000", "bid": 162.37, "bid_size": 79.0, "ask": 165.74, "ask_size": 30.0, "iv": 0.2143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0011, "vega": 0.0888, "theta": -0.048, "rho": 0.0, "theo": 163.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.45, "last_trade_time": "2026-10-06T13:35:18", "percent_change": 0.0, "prev_day_close": 167.435005187988}, {"option": "QQQ270617C00875000", "bid": 7.44, "bid_size": 257.0, "ask": 7.69, "ask_size": 143.0, "iv": 0.1992, "open_interest": 5459.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.002, "vega": 1.3147, "theta": -0.0532, "rho": 0.6033, "theo": 7.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.56, "last_trade_time": "2026-10-22T12:34:08", "percent_change": 0.0, "prev_day_close": 7.13499999046326}, {"option": "QQQ270617P00875000", "bid": 167.36, "bid_size": 79.0, "ask": 170.74, "ask_size": 29.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0006, "vega": 0.0133, "theta": -0.048, "rho": 0.0, "theo": 168.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.44, "last_trade_time": "2026-09-22T10:39:58", "percent_change": 0.0, "prev_day_close": 172.29500579834}, {"option": "QQQ270617C00880000", "bid": 6.91, "bid_size": 355.0, "ask": 7.19, "ask_size": 275.0, "iv": 0.1991, "open_interest": 24750.0, "volume": 38.0, "delta": 0.1355, "gamma": 0.0019, "vega": 1.2673, "theta": -0.0511, "rho": 0.5709, "theo": 7.1275, "change": 0.535, "open": 6.9, "high": 7.24, "low": 6.9, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-23T13:58:42", "percent_change": 8.14928, "prev_day_close": 6.56500005722046}, {"option": "QQQ270617P00880000", "bid": 172.36, "bid_size": 79.0, "ask": 175.81, "ask_size": 29.0, "iv": 0.2241, "open_interest": 2.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0004, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 173.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.27, "last_trade_time": "2026-10-14T15:14:45", "percent_change": 0.0, "prev_day_close": 177.435005187988}, {"option": "QQQ270617C00885000", "bid": 6.45, "bid_size": 166.0, "ask": 6.72, "ask_size": 105.0, "iv": 0.1992, "open_interest": 1087.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0018, "vega": 1.221, "theta": -0.0491, "rho": 0.5399, "theo": 6.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-10-22T11:39:25", "percent_change": 0.0, "prev_day_close": 6.11999988555908}, {"option": "QQQ270617P00885000", "bid": 177.36, "bid_size": 79.0, "ask": 180.75, "ask_size": 29.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 178.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.96, "last_trade_time": "2026-09-22T10:59:35", "percent_change": 0.0, "prev_day_close": 182.425003051758}, {"option": "QQQ270617C00890000", "bid": 5.99, "bid_size": 169.0, "ask": 6.27, "ask_size": 108.0, "iv": 0.1992, "open_interest": 12291.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.0018, "vega": 1.1752, "theta": -0.0472, "rho": 0.5099, "theo": 6.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.72, "last_trade_time": "2026-10-22T15:02:44", "percent_change": 0.0, "prev_day_close": 5.75999999046326}, {"option": "QQQ270617P00890000", "bid": 182.39, "bid_size": 79.0, "ask": 185.79, "ask_size": 29.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 183.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.36, "last_trade_time": "2026-10-01T14:09:33", "percent_change": 0.0, "prev_day_close": 187.435005187988}, {"option": "QQQ270617C00895000", "bid": 5.58, "bid_size": 176.0, "ask": 5.86, "ask_size": 162.0, "iv": 0.1993, "open_interest": 4678.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0017, "vega": 1.1299, "theta": -0.0453, "rho": 0.4814, "theo": 5.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.34, "last_trade_time": "2026-10-22T15:05:59", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "QQQ270617P00895000", "bid": 187.39, "bid_size": 79.0, "ask": 190.74, "ask_size": 29.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.35, "last_trade_time": "2026-09-22T10:59:36", "percent_change": 0.0, "prev_day_close": 192.444999694824}, {"option": "QQQ270617C00900000", "bid": 5.25, "bid_size": 350.0, "ask": 5.47, "ask_size": 414.0, "iv": 0.1996, "open_interest": 29705.0, "volume": 39.0, "delta": 0.1079, "gamma": 0.0016, "vega": 1.0857, "theta": -0.0435, "rho": 0.4548, "theo": 5.3984, "change": 0.15, "open": 4.8, "high": 5.41, "low": 4.8, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-10-23T13:25:50", "percent_change": 2.94696, "prev_day_close": 5.08999991416931}, {"option": "QQQ270617P00900000", "bid": 192.4, "bid_size": 79.0, "ask": 195.74, "ask_size": 29.0, "iv": 0.24, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 193.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.82, "last_trade_time": "2026-10-16T12:09:43", "percent_change": 0.0, "prev_day_close": 197.430000305176}, {"option": "QQQ270617C00905000", "bid": 4.86, "bid_size": 165.0, "ask": 5.13, "ask_size": 165.0, "iv": 0.1997, "open_interest": 2218.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0016, "vega": 1.0432, "theta": -0.0417, "rho": 0.4299, "theo": 5.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-10-21T15:59:44", "percent_change": 0.0, "prev_day_close": 4.61500000953674}, {"option": "QQQ270617P00905000", "bid": 197.4, "bid_size": 79.0, "ask": 200.74, "ask_size": 29.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 198.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.78, "last_trade_time": "2026-10-01T14:52:16", "percent_change": 0.0, "prev_day_close": 202.425003051758}, {"option": "QQQ270617C00910000", "bid": 4.55, "bid_size": 253.0, "ask": 4.8, "ask_size": 252.0, "iv": 0.2, "open_interest": 1871.0, "volume": 1.0, "delta": 0.0962, "gamma": 0.0015, "vega": 1.0023, "theta": -0.04, "rho": 0.4063, "theo": 4.7065, "change": 0.045, "open": 4.41, "high": 4.41, "low": 4.41, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-10-23T09:41:03", "percent_change": 1.03093, "prev_day_close": 4.36500000953674}, {"option": "QQQ270617P00910000", "bid": 202.39, "bid_size": 79.0, "ask": 205.74, "ask_size": 29.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 203.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.62, "last_trade_time": "2026-08-11T11:06:22", "percent_change": 0.0, "prev_day_close": 207.440002441406}, {"option": "QQQ270617C00915000", "bid": 4.24, "bid_size": 165.0, "ask": 4.49, "ask_size": 165.0, "iv": 0.2002, "open_interest": 3799.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0014, "vega": 0.9625, "theta": -0.0384, "rho": 0.3836, "theo": 4.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-22T14:43:08", "percent_change": 0.0, "prev_day_close": 4.04500007629394}, {"option": "QQQ270617P00915000", "bid": 207.39, "bid_size": 79.0, "ask": 210.74, "ask_size": 29.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 208.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.95, "last_trade_time": "2026-10-01T14:08:30", "percent_change": 0.0, "prev_day_close": 212.440002441406}, {"option": "QQQ270617C00920000", "bid": 3.96, "bid_size": 237.0, "ask": 4.2, "ask_size": 236.0, "iv": 0.2005, "open_interest": 4284.0, "volume": 2.0, "delta": 0.0857, "gamma": 0.0014, "vega": 0.9235, "theta": -0.0368, "rho": 0.3619, "theo": 4.1085, "change": 0.205, "open": 3.85, "high": 4.0, "low": 3.85, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T13:40:58", "percent_change": 5.40185, "prev_day_close": 3.79499995708466}, {"option": "QQQ270617P00920000", "bid": 212.38, "bid_size": 79.0, "ask": 215.81, "ask_size": 79.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 213.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.64, "last_trade_time": "2026-08-05T09:38:21", "percent_change": 0.0, "prev_day_close": 217.430000305176}, {"option": "QQQ270617C00925000", "bid": 3.7, "bid_size": 229.0, "ask": 3.92, "ask_size": 189.0, "iv": 0.2007, "open_interest": 5968.0, "volume": 15.0, "delta": 0.0809, "gamma": 0.0013, "vega": 0.8854, "theta": -0.0353, "rho": 0.3415, "theo": 3.8409, "change": 0.3, "open": 3.7, "high": 3.8, "low": 3.69, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-23T11:41:19", "percent_change": 8.57143, "prev_day_close": 3.5}, {"option": "QQQ270617P00925000", "bid": 217.38, "bid_size": 79.0, "ask": 220.81, "ask_size": 29.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 218.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.23, "last_trade_time": "2026-06-22T14:18:05", "percent_change": 0.0, "prev_day_close": 222.425003051758}, {"option": "QQQ270617C00930000", "bid": 3.44, "bid_size": 166.0, "ask": 3.75, "ask_size": 415.0, "iv": 0.2014, "open_interest": 1389.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0012, "vega": 0.8487, "theta": -0.0338, "rho": 0.3226, "theo": 3.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.26, "last_trade_time": "2026-10-22T15:48:13", "percent_change": 0.0, "prev_day_close": 3.2849999666214}, {"option": "QQQ270617P00930000", "bid": 222.38, "bid_size": 79.0, "ask": 225.82, "ask_size": 79.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 223.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.8, "last_trade_time": "2026-06-30T11:55:52", "percent_change": 0.0, "prev_day_close": 227.425003051758}, {"option": "QQQ270617C00935000", "bid": 3.21, "bid_size": 165.0, "ask": 3.47, "ask_size": 168.0, "iv": 0.2014, "open_interest": 2561.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0012, "vega": 0.8138, "theta": -0.0324, "rho": 0.3049, "theo": 3.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-10-22T09:41:27", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "QQQ270617P00935000", "bid": 227.38, "bid_size": 79.0, "ask": 230.75, "ask_size": 29.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 228.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 199.27, "last_trade_time": "2026-06-22T13:24:49", "percent_change": 0.0, "prev_day_close": 232.425003051758}, {"option": "QQQ270617C00940000", "bid": 3.01, "bid_size": 165.0, "ask": 3.25, "ask_size": 168.0, "iv": 0.2018, "open_interest": 820.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0011, "vega": 0.7802, "theta": -0.031, "rho": 0.2881, "theo": 3.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-22T09:51:09", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "QQQ270617P00940000", "bid": 232.38, "bid_size": 79.0, "ask": 235.81, "ask_size": 29.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 233.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.82, "last_trade_time": "2026-09-11T14:21:08", "percent_change": 0.0, "prev_day_close": 237.29500579834}, {"option": "QQQ270617C00945000", "bid": 2.8, "bid_size": 166.0, "ask": 3.07, "ask_size": 171.0, "iv": 0.2023, "open_interest": 4109.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0011, "vega": 0.7478, "theta": -0.0297, "rho": 0.2719, "theo": 2.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-10-22T15:18:53", "percent_change": 0.0, "prev_day_close": 2.69000005722046}, {"option": "QQQ270617P00945000", "bid": 237.38, "bid_size": 79.0, "ask": 240.81, "ask_size": 79.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 238.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.57, "last_trade_time": "2026-06-30T11:54:29", "percent_change": 0.0, "prev_day_close": 242.425003051758}, {"option": "QQQ270617C00950000", "bid": 2.61, "bid_size": 254.0, "ask": 2.87, "ask_size": 255.0, "iv": 0.2025, "open_interest": 7298.0, "volume": 92.0, "delta": 0.0607, "gamma": 0.001, "vega": 0.7163, "theta": -0.0284, "rho": 0.2566, "theo": 2.7572, "change": 0.12, "open": 2.8, "high": 2.8, "low": 2.67, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-10-23T14:23:49", "percent_change": 4.66926, "prev_day_close": 2.57000005245209}, {"option": "QQQ270617P00950000", "bid": 242.38, "bid_size": 79.0, "ask": 245.81, "ask_size": 29.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 243.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.34, "last_trade_time": "2026-06-22T14:41:12", "percent_change": 0.0, "prev_day_close": 247.435005187988}, {"option": "QQQ270617C00955000", "bid": 2.45, "bid_size": 164.0, "ask": 2.68, "ask_size": 167.0, "iv": 0.2029, "open_interest": 1523.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.001, "vega": 0.6857, "theta": -0.0272, "rho": 0.2423, "theo": 2.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-10-22T15:16:57", "percent_change": 0.0, "prev_day_close": 2.3549998998642}, {"option": "QQQ270617P00955000", "bid": 247.38, "bid_size": 79.0, "ask": 250.74, "ask_size": 29.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 248.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.425003051758}, {"option": "QQQ270617C00960000", "bid": 2.28, "bid_size": 150.0, "ask": 2.53, "ask_size": 150.0, "iv": 0.2033, "open_interest": 1169.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0009, "vega": 0.6564, "theta": -0.026, "rho": 0.2289, "theo": 2.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-16T14:31:09", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "QQQ270617P00960000", "bid": 252.38, "bid_size": 79.0, "ask": 255.8, "ask_size": 29.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 253.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.425003051758}, {"option": "QQQ270617C00965000", "bid": 2.13, "bid_size": 148.0, "ask": 2.4, "ask_size": 156.0, "iv": 0.204, "open_interest": 165.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0009, "vega": 0.628, "theta": -0.0249, "rho": 0.2163, "theo": 2.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.04, "last_trade_time": "2026-10-14T12:39:03", "percent_change": 0.0, "prev_day_close": 2.05999994277954}, {"option": "QQQ270617P00965000", "bid": 257.38, "bid_size": 79.0, "ask": 260.8, "ask_size": 29.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 258.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.32, "last_trade_time": "2026-10-01T14:09:33", "percent_change": 0.0, "prev_day_close": 262.425003051758}, {"option": "QQQ270617C00970000", "bid": 1.99, "bid_size": 168.0, "ask": 2.2, "ask_size": 159.0, "iv": 0.2039, "open_interest": 316.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0009, "vega": 0.6015, "theta": -0.0238, "rho": 0.2045, "theo": 2.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T14:39:48", "percent_change": 0.0, "prev_day_close": 1.92999994754791}, {"option": "QQQ270617P00970000", "bid": 262.38, "bid_size": 79.0, "ask": 265.78, "ask_size": 29.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 263.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.434997558594}, {"option": "QQQ270617C00975000", "bid": 1.86, "bid_size": 170.0, "ask": 2.09, "ask_size": 157.0, "iv": 0.2045, "open_interest": 530.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0008, "vega": 0.5761, "theta": -0.0228, "rho": 0.1933, "theo": 1.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-10-22T11:25:26", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "QQQ270617P00975000", "bid": 267.38, "bid_size": 79.0, "ask": 270.74, "ask_size": 29.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 268.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.13, "last_trade_time": "2026-07-31T11:32:09", "percent_change": 0.0, "prev_day_close": 272.425003051758}, {"option": "QQQ270617C00980000", "bid": 1.74, "bid_size": 169.0, "ask": 1.99, "ask_size": 159.0, "iv": 0.2052, "open_interest": 163.0, "volume": 2.0, "delta": 0.0432, "gamma": 0.0008, "vega": 0.5515, "theta": -0.0219, "rho": 0.1825, "theo": 1.8749, "change": 0.165, "open": 1.85, "high": 1.86, "low": 1.85, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-10-23T10:40:07", "percent_change": 9.73451, "prev_day_close": 1.69499999284744}, {"option": "QQQ270617P00980000", "bid": 272.38, "bid_size": 79.0, "ask": 275.75, "ask_size": 29.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 273.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.28, "last_trade_time": "2026-07-31T11:12:19", "percent_change": 0.0, "prev_day_close": 277.425003051758}, {"option": "QQQ270617C00985000", "bid": 1.63, "bid_size": 169.0, "ask": 1.88, "ask_size": 184.0, "iv": 0.2058, "open_interest": 321.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0007, "vega": 0.5278, "theta": -0.0209, "rho": 0.1725, "theo": 1.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-21T11:50:24", "percent_change": 0.0, "prev_day_close": 1.58500003814697}, {"option": "QQQ270617P00985000", "bid": 277.38, "bid_size": 79.0, "ask": 280.74, "ask_size": 29.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 278.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.68, "last_trade_time": "2026-07-01T13:06:37", "percent_change": 0.0, "prev_day_close": 282.434997558594}, {"option": "QQQ270617C00990000", "bid": 1.52, "bid_size": 148.0, "ask": 1.78, "ask_size": 159.0, "iv": 0.2063, "open_interest": 394.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0007, "vega": 0.505, "theta": -0.02, "rho": 0.1631, "theo": 1.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-10-16T11:47:07", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "QQQ270617P00990000", "bid": 282.38, "bid_size": 79.0, "ask": 285.74, "ask_size": 29.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 283.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.434997558594}, {"option": "QQQ270617C00995000", "bid": 1.42, "bid_size": 171.0, "ask": 1.68, "ask_size": 161.0, "iv": 0.2068, "open_interest": 363.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0007, "vega": 0.4832, "theta": -0.0192, "rho": 0.1543, "theo": 1.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-22T15:20:02", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "QQQ270617P00995000", "bid": 287.38, "bid_size": 79.0, "ask": 290.8, "ask_size": 29.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 288.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.25, "last_trade_time": "2026-07-17T14:32:35", "percent_change": 0.0, "prev_day_close": 292.434997558594}, {"option": "QQQ270617C01000000", "bid": 1.36, "bid_size": 239.0, "ask": 1.55, "ask_size": 305.0, "iv": 0.2072, "open_interest": 20561.0, "volume": 13.0, "delta": 0.0346, "gamma": 0.0006, "vega": 0.4626, "theta": -0.0184, "rho": 0.1462, "theo": 1.464, "change": 0.015, "open": 1.43, "high": 1.51, "low": 1.36, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-23T14:08:57", "percent_change": 1.06761, "prev_day_close": 1.40500003099442}, {"option": "QQQ270617P01000000", "bid": 292.38, "bid_size": 79.0, "ask": 295.81, "ask_size": 79.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 293.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.434997558594}, {"option": "QQQ270617C01005000", "bid": 1.26, "bid_size": 249.0, "ask": 1.46, "ask_size": 235.0, "iv": 0.2075, "open_interest": 877.0, "volume": 2.0, "delta": 0.0328, "gamma": 0.0006, "vega": 0.443, "theta": -0.0176, "rho": 0.1384, "theo": 1.3778, "change": 0.005, "open": 1.38, "high": 1.38, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-23T09:59:35", "percent_change": 0.392154, "prev_day_close": 1.27500003576279}, {"option": "QQQ270617P01005000", "bid": 297.38, "bid_size": 79.0, "ask": 300.81, "ask_size": 79.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 298.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.434997558594}, {"option": "QQQ270617C01010000", "bid": 1.17, "bid_size": 171.0, "ask": 1.41, "ask_size": 170.0, "iv": 0.2083, "open_interest": 501.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0006, "vega": 0.4246, "theta": -0.0168, "rho": 0.1312, "theo": 1.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-22T11:57:53", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "QQQ270617P01010000", "bid": 302.38, "bid_size": 79.0, "ask": 305.81, "ask_size": 79.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 303.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.434997558594}, {"option": "QQQ270617C01015000", "bid": 1.13, "bid_size": 238.0, "ask": 1.32, "ask_size": 224.0, "iv": 0.2091, "open_interest": 428.0, "volume": 2.0, "delta": 0.0294, "gamma": 0.0006, "vega": 0.4066, "theta": -0.0161, "rho": 0.1241, "theo": 1.2234, "change": 0.06, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-23T13:18:36", "percent_change": 5.50459, "prev_day_close": 1.08999997377396}, {"option": "QQQ270617P01015000", "bid": 307.38, "bid_size": 79.0, "ask": 310.81, "ask_size": 79.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 308.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.66, "last_trade_time": "2026-08-04T11:23:24", "percent_change": 0.0, "prev_day_close": 312.434997558594}, {"option": "QQQ270617C01020000", "bid": 1.05, "bid_size": 311.0, "ask": 1.26, "ask_size": 311.0, "iv": 0.2097, "open_interest": 5099.0, "volume": 1.0, "delta": 0.0279, "gamma": 0.0005, "vega": 0.3893, "theta": -0.0155, "rho": 0.1175, "theo": 1.1532, "change": -0.005, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-23T14:18:32", "percent_change": -0.456624, "prev_day_close": 1.09500002861023}, {"option": "QQQ270617P01020000", "bid": 312.38, "bid_size": 79.0, "ask": 315.81, "ask_size": 79.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 313.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.434997558594}, {"option": "QQQ270617C01025000", "bid": 0.98, "bid_size": 167.0, "ask": 1.16, "ask_size": 159.0, "iv": 0.2097, "open_interest": 372.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0005, "vega": 0.3727, "theta": -0.0148, "rho": 0.1113, "theo": 1.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-10-05T10:20:38", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "QQQ270617P01025000", "bid": 317.38, "bid_size": 79.0, "ask": 320.81, "ask_size": 79.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 318.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.440002441406}, {"option": "QQQ270617C01030000", "bid": 0.91, "bid_size": 170.0, "ask": 1.13, "ask_size": 169.0, "iv": 0.2106, "open_interest": 511.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0005, "vega": 0.3568, "theta": -0.0142, "rho": 0.1055, "theo": 1.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-19T09:44:45", "percent_change": 0.0, "prev_day_close": 0.905000030994415}, {"option": "QQQ270617P01030000", "bid": 322.38, "bid_size": 79.0, "ask": 325.81, "ask_size": 79.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 323.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 314.15, "last_trade_time": "2026-06-05T13:55:09", "percent_change": 0.0, "prev_day_close": 327.440002441406}, {"option": "QQQ270617C01035000", "bid": 0.88, "bid_size": 247.0, "ask": 1.05, "ask_size": 236.0, "iv": 0.2113, "open_interest": 111.0, "volume": 1.0, "delta": 0.0237, "gamma": 0.0005, "vega": 0.3415, "theta": -0.0136, "rho": 0.1001, "theo": 0.9682, "change": 0.1, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-23T14:01:54", "percent_change": 11.7647, "prev_day_close": 0.849999994039536}, {"option": "QQQ270617P01035000", "bid": 327.38, "bid_size": 79.0, "ask": 330.81, "ask_size": 79.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 328.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.440002441406}, {"option": "QQQ270617C01040000", "bid": 0.8, "bid_size": 171.0, "ask": 1.02, "ask_size": 171.0, "iv": 0.2118, "open_interest": 4782.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0004, "vega": 0.3273, "theta": -0.013, "rho": 0.095, "theo": 0.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-21T14:28:51", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "QQQ270617P01040000", "bid": 332.38, "bid_size": 79.0, "ask": 335.81, "ask_size": 79.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 333.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.440002441406}, {"option": "QQQ270617C01045000", "bid": 0.76, "bid_size": 148.0, "ask": 0.97, "ask_size": 149.0, "iv": 0.2126, "open_interest": 395.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0004, "vega": 0.314, "theta": -0.0125, "rho": 0.0903, "theo": 0.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T16:01:08", "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "QQQ270617P01045000", "bid": 337.38, "bid_size": 79.0, "ask": 340.82, "ask_size": 79.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 338.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.440002441406}, {"option": "QQQ270617C01050000", "bid": 0.74, "bid_size": 165.0, "ask": 0.9, "ask_size": 105.0, "iv": 0.2132, "open_interest": 5458.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0004, "vega": 0.3011, "theta": -0.012, "rho": 0.0857, "theo": 0.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-21T16:01:08", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "QQQ270617P01050000", "bid": 342.38, "bid_size": 79.0, "ask": 345.82, "ask_size": 79.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 343.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.440002441406}, {"option": "QQQ270617C01055000", "bid": 0.7, "bid_size": 237.0, "ask": 0.84, "ask_size": 207.0, "iv": 0.2137, "open_interest": 406.0, "volume": 1.0, "delta": 0.0193, "gamma": 0.0004, "vega": 0.2884, "theta": -0.0115, "rho": 0.0812, "theo": 0.7732, "change": 0.07, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-23T10:59:04", "percent_change": 10.0, "prev_day_close": 0.700000017881394}, {"option": "QQQ270617P01055000", "bid": 347.38, "bid_size": 79.0, "ask": 350.82, "ask_size": 79.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 348.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.440002441406}, {"option": "QQQ270617C01060000", "bid": 0.65, "bid_size": 168.0, "ask": 0.81, "ask_size": 158.0, "iv": 0.2144, "open_interest": 91.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0004, "vega": 0.2766, "theta": -0.0111, "rho": 0.0771, "theo": 0.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-10-21T12:17:03", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "QQQ270617P01060000", "bid": 352.38, "bid_size": 79.0, "ask": 355.82, "ask_size": 79.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 353.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.440002441406}, {"option": "QQQ270617C01065000", "bid": 0.59, "bid_size": 184.0, "ask": 0.78, "ask_size": 158.0, "iv": 0.2147, "open_interest": 238.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0004, "vega": 0.2654, "theta": -0.0106, "rho": 0.0734, "theo": 0.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-22T09:35:43", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "QQQ270617P01065000", "bid": 357.39, "bid_size": 79.0, "ask": 360.82, "ask_size": 79.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 358.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.12, "last_trade_time": "2026-08-04T11:23:24", "percent_change": 0.0, "prev_day_close": 362.440002441406}, {"option": "QQQ270617C01070000", "bid": 0.56, "bid_size": 159.0, "ask": 0.76, "ask_size": 640.0, "iv": 0.2158, "open_interest": 79.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0003, "vega": 0.2548, "theta": -0.0102, "rho": 0.0699, "theo": 0.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-13T15:18:54", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "QQQ270617P01070000", "bid": 362.39, "bid_size": 79.0, "ask": 365.82, "ask_size": 79.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 363.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.440002441406}, {"option": "QQQ270617C01075000", "bid": 0.52, "bid_size": 543.0, "ask": 0.72, "ask_size": 297.0, "iv": 0.2162, "open_interest": 153.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0003, "vega": 0.2443, "theta": -0.0098, "rho": 0.0665, "theo": 0.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T09:37:51", "percent_change": 0.0, "prev_day_close": 0.535000011324882}, {"option": "QQQ270617P01075000", "bid": 367.39, "bid_size": 79.0, "ask": 370.82, "ask_size": 79.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 368.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.440002441406}, {"option": "QQQ270617C01080000", "bid": 0.49, "bid_size": 159.0, "ask": 0.69, "ask_size": 608.0, "iv": 0.217, "open_interest": 241.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0003, "vega": 0.2346, "theta": -0.0094, "rho": 0.0633, "theo": 0.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-14T11:45:21", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "QQQ270617P01080000", "bid": 372.39, "bid_size": 79.0, "ask": 375.82, "ask_size": 79.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 373.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.445007324219}, {"option": "QQQ270617C01085000", "bid": 0.45, "bid_size": 631.0, "ask": 0.66, "ask_size": 321.0, "iv": 0.2174, "open_interest": 84.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0003, "vega": 0.225, "theta": -0.0091, "rho": 0.0603, "theo": 0.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-14T11:45:21", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "QQQ270617P01085000", "bid": 377.39, "bid_size": 79.0, "ask": 380.82, "ask_size": 79.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 378.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.445007324219}, {"option": "QQQ270617C01090000", "bid": 0.43, "bid_size": 601.0, "ask": 0.63, "ask_size": 285.0, "iv": 0.2182, "open_interest": 353.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0003, "vega": 0.2162, "theta": -0.0087, "rho": 0.0575, "theo": 0.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-12T12:37:40", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "QQQ270617P01090000", "bid": 382.39, "bid_size": 79.0, "ask": 385.82, "ask_size": 79.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 383.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.445007324219}, {"option": "QQQ270617C01095000", "bid": 0.4, "bid_size": 619.0, "ask": 0.6, "ask_size": 306.0, "iv": 0.2187, "open_interest": 431.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0003, "vega": 0.2079, "theta": -0.0084, "rho": 0.0548, "theo": 0.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-20T13:40:27", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "QQQ270617P01095000", "bid": 387.39, "bid_size": 79.0, "ask": 390.82, "ask_size": 79.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 388.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.15, "last_trade_time": "2026-06-05T09:34:13", "percent_change": 0.0, "prev_day_close": 392.445007324219}, {"option": "QQQ270617C01100000", "bid": 0.39, "bid_size": 549.0, "ask": 0.56, "ask_size": 309.0, "iv": 0.2194, "open_interest": 1077.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0003, "vega": 0.1999, "theta": -0.0081, "rho": 0.0522, "theo": 0.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T14:28:38", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "QQQ270617P01100000", "bid": 392.39, "bid_size": 79.0, "ask": 395.82, "ask_size": 79.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 393.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 397.445007324219}, {"option": "QQQ270617C01105000", "bid": 0.37, "bid_size": 177.0, "ask": 0.52, "ask_size": 82.0, "iv": 0.2196, "open_interest": 439.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0002, "vega": 0.1923, "theta": -0.0078, "rho": 0.0498, "theo": 0.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T09:33:58", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "QQQ270617P01105000", "bid": 397.39, "bid_size": 79.0, "ask": 400.82, "ask_size": 79.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 398.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.445007324219}, {"option": "QQQ270617C01110000", "bid": 0.38, "bid_size": 157.0, "ask": 0.51, "ask_size": 62.0, "iv": 0.2217, "open_interest": 413.0, "volume": 2.0, "delta": 0.0114, "gamma": 0.0002, "vega": 0.185, "theta": -0.0075, "rho": 0.0475, "theo": 0.4393, "change": 0.075, "open": 0.45, "high": 0.45, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-23T14:29:19", "percent_change": 20.5479, "prev_day_close": 0.364999994635582}, {"option": "QQQ270617P01110000", "bid": 402.39, "bid_size": 79.0, "ask": 405.82, "ask_size": 79.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 403.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.445007324219}, {"option": "QQQ270617C01115000", "bid": 0.35, "bid_size": 245.0, "ask": 0.48, "ask_size": 233.0, "iv": 0.2217, "open_interest": 9392.0, "volume": 155.0, "delta": 0.0109, "gamma": 0.0002, "vega": 0.1783, "theta": -0.0072, "rho": 0.0455, "theo": 0.42, "change": 0.02, "open": 0.39, "high": 0.4, "low": 0.39, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T11:20:15", "percent_change": 5.26315, "prev_day_close": 0.38000001013279}, {"option": "QQQ270617P01115000", "bid": 407.39, "bid_size": 79.0, "ask": 410.82, "ask_size": 79.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 408.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 380.35, "last_trade_time": "2026-06-30T11:54:29", "percent_change": 0.0, "prev_day_close": 412.445007324219}, {"option": "QQQ270630C00475000", "bid": 249.38, "bid_size": 4.0, "ask": 251.37, "ask_size": 30.0, "iv": 0.3682, "open_interest": 2.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0006, "vega": 0.7007, "theta": -0.034, "rho": 2.7062, "theo": 250.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.18, "last_trade_time": "2026-09-22T14:38:02", "percent_change": 0.0, "prev_day_close": 246.815002441406}, {"option": "QQQ270630P00475000", "bid": 5.96, "bid_size": 379.0, "ask": 6.23, "ask_size": 347.0, "iv": 0.3636, "open_interest": 271.0, "volume": 17.0, "delta": -0.0604, "gamma": 0.0006, "vega": 0.7079, "theta": -0.05, "rho": -0.3026, "theo": 6.0735, "change": -0.135, "open": 6.3, "high": 6.3, "low": 5.97, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-10-23T10:47:21", "percent_change": -2.2113, "prev_day_close": 6.10500001907349}, {"option": "QQQ270630C00480000", "bid": 244.8, "bid_size": 4.0, "ask": 246.78, "ask_size": 30.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0006, "vega": 0.7247, "theta": -0.0355, "rho": 2.7235, "theo": 245.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.315002441406}, {"option": "QQQ270630P00480000", "bid": 6.23, "bid_size": 166.0, "ask": 6.51, "ask_size": 331.0, "iv": 0.3602, "open_interest": 300.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0006, "vega": 0.7334, "theta": -0.0513, "rho": -0.316, "theo": 6.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-10-21T11:53:37", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "QQQ270630C00485000", "bid": 240.09, "bid_size": 17.0, "ask": 242.2, "ask_size": 30.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0006, "vega": 0.749, "theta": -0.0371, "rho": 2.7404, "theo": 240.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.754997253418}, {"option": "QQQ270630P00485000", "bid": 6.5, "bid_size": 165.0, "ask": 6.79, "ask_size": 343.0, "iv": 0.3566, "open_interest": 85.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0006, "vega": 0.7598, "theta": -0.0527, "rho": -0.3309, "theo": 6.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-10-22T10:12:56", "percent_change": 0.0, "prev_day_close": 6.71499991416931}, {"option": "QQQ270630C00490000", "bid": 235.68, "bid_size": 4.0, "ask": 237.63, "ask_size": 30.0, "iv": 0.3572, "open_interest": 54.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0006, "vega": 0.7737, "theta": -0.0388, "rho": 2.7569, "theo": 236.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.85, "last_trade_time": "2026-10-22T15:42:25", "percent_change": 0.0, "prev_day_close": 233.17000579834}, {"option": "QQQ270630P00490000", "bid": 6.76, "bid_size": 219.0, "ask": 7.1, "ask_size": 558.0, "iv": 0.3532, "open_interest": 734.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0006, "vega": 0.786, "theta": -0.054, "rho": -0.3449, "theo": 6.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-10-21T09:49:17", "percent_change": 0.0, "prev_day_close": 7.00500011444092}, {"option": "QQQ270630C00495000", "bid": 231.14, "bid_size": 4.0, "ask": 233.08, "ask_size": 30.0, "iv": 0.3537, "open_interest": 98.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0007, "vega": 0.8026, "theta": -0.0404, "rho": 2.7728, "theo": 231.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.34, "last_trade_time": "2026-09-23T11:53:24", "percent_change": 0.0, "prev_day_close": 228.570007324219}, {"option": "QQQ270630P00495000", "bid": 7.09, "bid_size": 277.0, "ask": 7.39, "ask_size": 331.0, "iv": 0.3497, "open_interest": 526.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0007, "vega": 0.8134, "theta": -0.0554, "rho": -0.3598, "theo": 7.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-09-15T11:10:28", "percent_change": 0.0, "prev_day_close": 7.31000018119812}, {"option": "QQQ270630C00500000", "bid": 226.61, "bid_size": 4.0, "ask": 228.54, "ask_size": 30.0, "iv": 0.3501, "open_interest": 48.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0007, "vega": 0.8318, "theta": -0.042, "rho": 2.7921, "theo": 227.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.5, "last_trade_time": "2026-09-21T11:16:26", "percent_change": 0.0, "prev_day_close": 224.044998168945}, {"option": "QQQ270630P00500000", "bid": 7.42, "bid_size": 296.0, "ask": 7.7, "ask_size": 231.0, "iv": 0.3464, "open_interest": 2997.0, "volume": 5.0, "delta": -0.0755, "gamma": 0.0007, "vega": 0.8404, "theta": -0.0568, "rho": -0.3742, "theo": 7.52, "change": -0.04, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-23T13:20:29", "percent_change": -0.523558, "prev_day_close": 7.6399998664856}, {"option": "QQQ270630C00505000", "bid": 222.1, "bid_size": 4.0, "ask": 224.02, "ask_size": 30.0, "iv": 0.3467, "open_interest": 4.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0007, "vega": 0.8603, "theta": -0.0437, "rho": 2.8056, "theo": 222.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.0, "last_trade_time": "2026-09-11T09:46:17", "percent_change": 0.0, "prev_day_close": 219.534996032715}, {"option": "QQQ270630P00505000", "bid": 7.73, "bid_size": 207.0, "ask": 8.05, "ask_size": 368.0, "iv": 0.343, "open_interest": 650.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0007, "vega": 0.8703, "theta": -0.0582, "rho": -0.3908, "theo": 7.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-16T13:12:10", "percent_change": 0.0, "prev_day_close": 7.93499994277954}, {"option": "QQQ270630C00510000", "bid": 217.6, "bid_size": 4.0, "ask": 219.52, "ask_size": 30.0, "iv": 0.3434, "open_interest": 52.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0008, "vega": 0.8894, "theta": -0.0454, "rho": 2.8183, "theo": 218.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.25, "last_trade_time": "2026-09-09T14:13:45", "percent_change": 0.0, "prev_day_close": 215.049995422363}, {"option": "QQQ270630P00510000", "bid": 8.06, "bid_size": 337.0, "ask": 8.41, "ask_size": 394.0, "iv": 0.3397, "open_interest": 389.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0008, "vega": 0.9001, "theta": -0.0597, "rho": -0.4079, "theo": 8.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-16T14:53:29", "percent_change": 0.0, "prev_day_close": 8.35500001907349}, {"option": "QQQ270630C00515000", "bid": 213.12, "bid_size": 4.0, "ask": 215.03, "ask_size": 30.0, "iv": 0.3399, "open_interest": 6.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0008, "vega": 0.919, "theta": -0.0471, "rho": 2.8301, "theo": 213.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.39, "last_trade_time": "2026-10-22T10:00:02", "percent_change": 0.0, "prev_day_close": 210.684997558594}, {"option": "QQQ270630P00515000", "bid": 8.43, "bid_size": 159.0, "ask": 8.77, "ask_size": 382.0, "iv": 0.3364, "open_interest": 910.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0008, "vega": 0.9291, "theta": -0.0612, "rho": -0.4266, "theo": 8.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-10-19T13:48:09", "percent_change": 0.0, "prev_day_close": 8.74499988555908}, {"option": "QQQ270630C00520000", "bid": 208.66, "bid_size": 4.0, "ask": 210.55, "ask_size": 30.0, "iv": 0.3366, "open_interest": 11.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0008, "vega": 0.9487, "theta": -0.0488, "rho": 2.8414, "theo": 209.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 237.91, "last_trade_time": "2026-10-14T10:12:36", "percent_change": 0.0, "prev_day_close": 206.17000579834}, {"option": "QQQ270630P00520000", "bid": 8.83, "bid_size": 305.0, "ask": 9.13, "ask_size": 167.0, "iv": 0.3331, "open_interest": 501.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0008, "vega": 0.9607, "theta": -0.0627, "rho": -0.4443, "theo": 8.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-22T15:12:43", "percent_change": 0.0, "prev_day_close": 9.14499998092651}, {"option": "QQQ270630C00525000", "bid": 204.21, "bid_size": 4.0, "ask": 206.1, "ask_size": 30.0, "iv": 0.3334, "open_interest": 10.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0009, "vega": 0.9787, "theta": -0.0506, "rho": 2.8521, "theo": 204.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.15, "last_trade_time": "2026-10-15T09:45:29", "percent_change": 0.0, "prev_day_close": 201.724998474121}, {"option": "QQQ270630P00525000", "bid": 9.26, "bid_size": 346.0, "ask": 9.53, "ask_size": 262.0, "iv": 0.3301, "open_interest": 3638.0, "volume": 1.0, "delta": -0.0944, "gamma": 0.0009, "vega": 0.9929, "theta": -0.0642, "rho": -0.4646, "theo": 9.3411, "change": -0.125, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-23T10:14:23", "percent_change": -1.31234, "prev_day_close": 9.52500009536743}, {"option": "QQQ270630C00530000", "bid": 199.49, "bid_size": 17.0, "ask": 200.75, "ask_size": 17.0, "iv": 0.3243, "open_interest": 13.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0009, "vega": 1.012, "theta": -0.0524, "rho": 2.8622, "theo": 200.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.55, "last_trade_time": "2026-10-21T11:45:24", "percent_change": 0.0, "prev_day_close": 197.254997253418}, {"option": "QQQ270630P00530000", "bid": 9.64, "bid_size": 368.0, "ask": 9.97, "ask_size": 448.0, "iv": 0.3268, "open_interest": 781.0, "volume": 2.0, "delta": -0.0987, "gamma": 0.0009, "vega": 1.0261, "theta": -0.0658, "rho": -0.4835, "theo": 9.7588, "change": -0.105, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-23T09:59:16", "percent_change": -1.06007, "prev_day_close": 9.90499973297119}, {"option": "QQQ270630C00535000", "bid": 195.25, "bid_size": 1.0, "ask": 197.25, "ask_size": 30.0, "iv": 0.327, "open_interest": 5.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0009, "vega": 1.0456, "theta": -0.0542, "rho": 2.8773, "theo": 195.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.79, "last_trade_time": "2026-08-31T13:14:35", "percent_change": 0.0, "prev_day_close": 192.880004882812}, {"option": "QQQ270630P00535000", "bid": 10.09, "bid_size": 393.0, "ask": 10.4, "ask_size": 354.0, "iv": 0.3237, "open_interest": 756.0, "volume": 5.0, "delta": -0.1032, "gamma": 0.001, "vega": 1.0581, "theta": -0.0674, "rho": -0.5042, "theo": 10.1971, "change": -0.355, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-23T09:30:16", "percent_change": -3.4283, "prev_day_close": 10.3550000190735}, {"option": "QQQ270630C00540000", "bid": 190.77, "bid_size": 17.0, "ask": 192.86, "ask_size": 30.0, "iv": 0.3239, "open_interest": 1.0, "volume": 0.0, "delta": 0.894, "gamma": 0.001, "vega": 1.0791, "theta": -0.056, "rho": 2.8846, "theo": 191.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.67, "last_trade_time": "2026-07-31T10:12:45", "percent_change": 0.0, "prev_day_close": 188.474998474121}, {"option": "QQQ270630P00540000", "bid": 10.57, "bid_size": 244.0, "ask": 10.87, "ask_size": 388.0, "iv": 0.3208, "open_interest": 348.0, "volume": 0.0, "delta": -0.108, "gamma": 0.001, "vega": 1.0925, "theta": -0.069, "rho": -0.5258, "theo": 10.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-10-20T09:53:21", "percent_change": 0.0, "prev_day_close": 10.8800001144409}, {"option": "QQQ270630C00545000", "bid": 186.62, "bid_size": 4.0, "ask": 187.81, "ask_size": 30.0, "iv": 0.3176, "open_interest": 3.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.001, "vega": 1.1134, "theta": -0.0578, "rho": 2.8906, "theo": 187.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.0, "last_trade_time": "2026-09-15T10:49:28", "percent_change": 0.0, "prev_day_close": 184.110000610352}, {"option": "QQQ270630P00545000", "bid": 11.02, "bid_size": 237.0, "ask": 11.34, "ask_size": 170.0, "iv": 0.3175, "open_interest": 302.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.001, "vega": 1.1284, "theta": -0.0706, "rho": -0.548, "theo": 11.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-22T10:04:00", "percent_change": 0.0, "prev_day_close": 11.3699998855591}, {"option": "QQQ270630C00550000", "bid": 182.27, "bid_size": 4.0, "ask": 184.14, "ask_size": 30.0, "iv": 0.3178, "open_interest": 17.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0011, "vega": 1.1483, "theta": -0.0596, "rho": 2.8955, "theo": 182.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.5, "last_trade_time": "2026-10-06T10:24:44", "percent_change": 0.0, "prev_day_close": 179.450004577637}, {"option": "QQQ270630P00550000", "bid": 11.54, "bid_size": 367.0, "ask": 11.84, "ask_size": 391.0, "iv": 0.3146, "open_interest": 1004.0, "volume": 3.0, "delta": -0.1179, "gamma": 0.0011, "vega": 1.1625, "theta": -0.0722, "rho": -0.5716, "theo": 11.639, "change": -0.335, "open": 11.66, "high": 11.9, "low": 11.53, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2026-10-23T12:41:31", "percent_change": -2.82343, "prev_day_close": 11.8649997711182}, {"option": "QQQ270630C00555000", "bid": 177.95, "bid_size": 4.0, "ask": 179.82, "ask_size": 30.0, "iv": 0.3148, "open_interest": 2.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0011, "vega": 1.1833, "theta": -0.0614, "rho": 2.8994, "theo": 178.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.83, "last_trade_time": "2026-08-25T09:32:51", "percent_change": 0.0, "prev_day_close": 175.449996948242}, {"option": "QQQ270630P00555000", "bid": 12.07, "bid_size": 280.0, "ask": 12.37, "ask_size": 316.0, "iv": 0.3117, "open_interest": 534.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0011, "vega": 1.1985, "theta": -0.0738, "rho": -0.5955, "theo": 12.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.97, "last_trade_time": "2026-10-22T12:54:49", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "QQQ270630C00560000", "bid": 173.66, "bid_size": 4.0, "ask": 175.52, "ask_size": 30.0, "iv": 0.3118, "open_interest": 17.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0012, "vega": 1.2197, "theta": -0.0633, "rho": 2.9027, "theo": 174.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.9, "last_trade_time": "2026-10-21T15:01:52", "percent_change": 0.0, "prev_day_close": 171.160003662109}, {"option": "QQQ270630P00560000", "bid": 12.61, "bid_size": 232.0, "ask": 12.93, "ask_size": 395.0, "iv": 0.3086, "open_interest": 740.0, "volume": 10.0, "delta": -0.1289, "gamma": 0.0012, "vega": 1.2369, "theta": -0.0755, "rho": -0.6228, "theo": 12.7257, "change": -0.35, "open": 12.58, "high": 12.8, "low": 12.48, "tick": "no_change", "last_trade_price": 12.64, "last_trade_time": "2026-10-23T12:52:08", "percent_change": -2.69438, "prev_day_close": 12.9900002479553}, {"option": "QQQ270630C00565000", "bid": 169.38, "bid_size": 4.0, "ask": 170.54, "ask_size": 30.0, "iv": 0.306, "open_interest": 30.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0012, "vega": 1.2569, "theta": -0.0651, "rho": 2.913, "theo": 169.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.71, "last_trade_time": "2026-10-19T11:08:22", "percent_change": 0.0, "prev_day_close": 166.895004272461}, {"option": "QQQ270630P00565000", "bid": 13.19, "bid_size": 261.0, "ask": 13.5, "ask_size": 309.0, "iv": 0.3057, "open_interest": 277.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0012, "vega": 1.275, "theta": -0.0772, "rho": -0.6474, "theo": 13.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.93, "last_trade_time": "2026-10-22T11:46:55", "percent_change": 0.0, "prev_day_close": 13.5799999237061}, {"option": "QQQ270630C00570000", "bid": 164.87, "bid_size": 17.0, "ask": 167.01, "ask_size": 30.0, "iv": 0.3061, "open_interest": 9.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0012, "vega": 1.2939, "theta": -0.067, "rho": 2.9135, "theo": 165.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.51, "last_trade_time": "2026-09-17T15:51:59", "percent_change": 0.0, "prev_day_close": 162.735000610352}, {"option": "QQQ270630P00570000", "bid": 13.79, "bid_size": 301.0, "ask": 14.1, "ask_size": 246.0, "iv": 0.3028, "open_interest": 745.0, "volume": 3.0, "delta": -0.1407, "gamma": 0.0013, "vega": 1.3112, "theta": -0.0789, "rho": -0.6744, "theo": 13.9174, "change": -0.415, "open": 13.6, "high": 13.85, "low": 13.6, "tick": "down", "last_trade_price": 13.78, "last_trade_time": "2026-10-23T12:51:48", "percent_change": -2.92357, "prev_day_close": 14.1950001716614}, {"option": "QQQ270630C00575000", "bid": 160.81, "bid_size": 1.0, "ask": 162.28, "ask_size": 30.0, "iv": 0.3012, "open_interest": 50.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0013, "vega": 1.3317, "theta": -0.0688, "rho": 2.9126, "theo": 161.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 195.61, "last_trade_time": "2026-10-13T09:49:58", "percent_change": 0.0, "prev_day_close": 158.439994812012}, {"option": "QQQ270630P00575000", "bid": 14.44, "bid_size": 235.0, "ask": 14.72, "ask_size": 133.0, "iv": 0.3, "open_interest": 602.0, "volume": 50.0, "delta": -0.147, "gamma": 0.0013, "vega": 1.3503, "theta": -0.0806, "rho": -0.7014, "theo": 14.5438, "change": -0.36, "open": 14.46, "high": 14.47, "low": 14.45, "tick": "no_change", "last_trade_price": 14.47, "last_trade_time": "2026-10-23T12:52:24", "percent_change": -2.42751, "prev_day_close": 14.8299999237061}, {"option": "QQQ270630C00580000", "bid": 156.72, "bid_size": 4.0, "ask": 158.07, "ask_size": 30.0, "iv": 0.2982, "open_interest": 15.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0013, "vega": 1.3703, "theta": -0.0706, "rho": 2.911, "theo": 157.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.0, "last_trade_time": "2026-09-21T12:03:12", "percent_change": 0.0, "prev_day_close": 154.26000213623}, {"option": "QQQ270630P00580000", "bid": 15.09, "bid_size": 352.0, "ask": 15.39, "ask_size": 150.0, "iv": 0.2972, "open_interest": 80.0, "volume": 3.0, "delta": -0.1536, "gamma": 0.0014, "vega": 1.39, "theta": -0.0823, "rho": -0.7294, "theo": 15.2095, "change": -0.215, "open": 15.5, "high": 15.5, "low": 14.91, "tick": "up", "last_trade_price": 15.31, "last_trade_time": "2026-10-23T13:10:08", "percent_change": -1.38486, "prev_day_close": 15.5249996185303}, {"option": "QQQ270630C00585000", "bid": 152.5, "bid_size": 4.0, "ask": 154.42, "ask_size": 57.0, "iv": 0.2975, "open_interest": 89.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0014, "vega": 1.4097, "theta": -0.0725, "rho": 2.9164, "theo": 153.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.96, "last_trade_time": "2026-10-09T09:59:25", "percent_change": 0.0, "prev_day_close": 150.109992980957}, {"option": "QQQ270630P00585000", "bid": 15.78, "bid_size": 267.0, "ask": 16.09, "ask_size": 110.0, "iv": 0.2944, "open_interest": 41.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.0014, "vega": 1.4279, "theta": -0.084, "rho": -0.7605, "theo": 15.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.01, "last_trade_time": "2026-10-22T09:53:35", "percent_change": 0.0, "prev_day_close": 16.2350006103516}, {"option": "QQQ270630C00590000", "bid": 148.37, "bid_size": 4.0, "ask": 150.28, "ask_size": 57.0, "iv": 0.2947, "open_interest": 82.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0014, "vega": 1.4492, "theta": -0.0743, "rho": 2.9268, "theo": 148.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.07, "last_trade_time": "2026-10-09T14:51:52", "percent_change": 0.0, "prev_day_close": 145.88500213623}, {"option": "QQQ270630P00590000", "bid": 16.51, "bid_size": 341.0, "ask": 16.82, "ask_size": 158.0, "iv": 0.2917, "open_interest": 86.0, "volume": 2.0, "delta": -0.1675, "gamma": 0.0015, "vega": 1.4683, "theta": -0.0857, "rho": -0.7907, "theo": 16.6311, "change": -0.19, "open": 16.27, "high": 16.78, "low": 16.27, "tick": "up", "last_trade_price": 16.78, "last_trade_time": "2026-10-23T13:43:41", "percent_change": -1.11962, "prev_day_close": 16.9700002670288}, {"option": "QQQ270630C00595000", "bid": 144.27, "bid_size": 4.0, "ask": 146.18, "ask_size": 57.0, "iv": 0.292, "open_interest": 12.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0015, "vega": 1.4884, "theta": -0.0761, "rho": 2.9435, "theo": 144.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.96, "last_trade_time": "2026-10-09T09:59:25", "percent_change": 0.0, "prev_day_close": 141.909996032715}, {"option": "QQQ270630P00595000", "bid": 17.27, "bid_size": 288.0, "ask": 17.57, "ask_size": 246.0, "iv": 0.289, "open_interest": 107.0, "volume": 12.0, "delta": -0.1749, "gamma": 0.0016, "vega": 1.5089, "theta": -0.0874, "rho": -0.8242, "theo": 17.3949, "change": -0.16, "open": 17.59, "high": 17.59, "low": 17.59, "tick": "up", "last_trade_price": 17.59, "last_trade_time": "2026-10-23T13:36:00", "percent_change": -0.901408, "prev_day_close": 17.75}, {"option": "QQQ270630C00600000", "bid": 140.26, "bid_size": 4.0, "ask": 142.14, "ask_size": 57.0, "iv": 0.2894, "open_interest": 218.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0016, "vega": 1.5278, "theta": -0.0779, "rho": 2.9567, "theo": 140.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.0, "last_trade_time": "2026-10-22T14:47:40", "percent_change": 0.0, "prev_day_close": 137.849998474121}, {"option": "QQQ270630P00600000", "bid": 18.07, "bid_size": 264.0, "ask": 18.35, "ask_size": 246.0, "iv": 0.2862, "open_interest": 1427.0, "volume": 108.0, "delta": -0.1828, "gamma": 0.0016, "vega": 1.5508, "theta": -0.0891, "rho": -0.857, "theo": 18.2069, "change": -0.17, "open": 18.6, "high": 18.6, "low": 17.82, "tick": "up", "last_trade_price": 18.38, "last_trade_time": "2026-10-23T13:43:41", "percent_change": -0.916443, "prev_day_close": 18.5500001907349}, {"option": "QQQ270630C00605000", "bid": 136.23, "bid_size": 4.0, "ask": 137.59, "ask_size": 30.0, "iv": 0.2849, "open_interest": 4.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0016, "vega": 1.5674, "theta": -0.0797, "rho": 2.9615, "theo": 136.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.59, "last_trade_time": "2026-09-23T13:58:41", "percent_change": 0.0, "prev_day_close": 133.880004882812}, {"option": "QQQ270630P00605000", "bid": 18.91, "bid_size": 255.0, "ask": 19.21, "ask_size": 63.0, "iv": 0.2837, "open_interest": 78.0, "volume": 2.0, "delta": -0.1907, "gamma": 0.0017, "vega": 1.5894, "theta": -0.0908, "rho": -0.8888, "theo": 19.0396, "change": -0.585, "open": 18.78, "high": 18.83, "low": 18.78, "tick": "up", "last_trade_price": 18.83, "last_trade_time": "2026-10-23T12:38:49", "percent_change": -3.01313, "prev_day_close": 19.414999961853}, {"option": "QQQ270630C00610000", "bid": 132.12, "bid_size": 4.0, "ask": 134.07, "ask_size": 57.0, "iv": 0.2838, "open_interest": 8.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0017, "vega": 1.6076, "theta": -0.0814, "rho": 2.9588, "theo": 132.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.07, "last_trade_time": "2026-10-08T10:42:44", "percent_change": 0.0, "prev_day_close": 129.914993286133}, {"option": "QQQ270630P00610000", "bid": 19.78, "bid_size": 321.0, "ask": 20.08, "ask_size": 101.0, "iv": 0.2812, "open_interest": 744.0, "volume": 7.0, "delta": -0.1989, "gamma": 0.0017, "vega": 1.6307, "theta": -0.0924, "rho": -0.9206, "theo": 19.9088, "change": -0.635, "open": 19.49, "high": 19.68, "low": 19.49, "tick": "down", "last_trade_price": 19.67, "last_trade_time": "2026-10-23T12:44:39", "percent_change": -3.12731, "prev_day_close": 20.3049993515015}, {"option": "QQQ270630C00615000", "bid": 128.19, "bid_size": 17.0, "ask": 129.38, "ask_size": 30.0, "iv": 0.279, "open_interest": 6.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0017, "vega": 1.6482, "theta": -0.0832, "rho": 2.9502, "theo": 128.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.02, "last_trade_time": "2026-10-22T09:50:22", "percent_change": 0.0, "prev_day_close": 125.915000915527}, {"option": "QQQ270630P00615000", "bid": 20.7, "bid_size": 294.0, "ask": 20.98, "ask_size": 123.0, "iv": 0.2786, "open_interest": 476.0, "volume": 15.0, "delta": -0.2076, "gamma": 0.0018, "vega": 1.6709, "theta": -0.0941, "rho": -0.9599, "theo": 20.8378, "change": -0.2, "open": 20.47, "high": 21.07, "low": 20.47, "tick": "down", "last_trade_price": 21.04, "last_trade_time": "2026-10-23T13:29:05", "percent_change": -0.941619, "prev_day_close": 21.2399997711182}, {"option": "QQQ270630C00620000", "bid": 124.16, "bid_size": 44.0, "ask": 125.43, "ask_size": 43.0, "iv": 0.2761, "open_interest": 3.0, "volume": 5.0, "delta": 0.7901, "gamma": 0.0018, "vega": 1.6885, "theta": -0.0848, "rho": 2.9378, "theo": 124.7918, "change": 4.9, "open": 126.87, "high": 126.89, "low": 126.87, "tick": "up", "last_trade_price": 126.89, "last_trade_time": "2026-10-23T12:13:12", "percent_change": 4.01672, "prev_day_close": 121.98999786377}, {"option": "QQQ270630P00620000", "bid": 21.65, "bid_size": 216.0, "ask": 21.96, "ask_size": 132.0, "iv": 0.2761, "open_interest": 147.0, "volume": 1.0, "delta": -0.2166, "gamma": 0.0019, "vega": 1.7105, "theta": -0.0957, "rho": -0.9943, "theo": 21.7897, "change": 0.26, "open": 22.48, "high": 22.48, "low": 22.48, "tick": "up", "last_trade_price": 22.48, "last_trade_time": "2026-10-23T09:30:30", "percent_change": 1.17012, "prev_day_close": 22.2200002670288}, {"option": "QQQ270630C00625000", "bid": 120.41, "bid_size": 5.0, "ask": 122.31, "ask_size": 57.0, "iv": 0.2762, "open_interest": 10.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0018, "vega": 1.7284, "theta": -0.0865, "rho": 2.923, "theo": 120.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.13, "last_trade_time": "2026-10-21T13:47:14", "percent_change": 0.0, "prev_day_close": 118.125}, {"option": "QQQ270630P00625000", "bid": 22.65, "bid_size": 242.0, "ask": 22.94, "ask_size": 243.0, "iv": 0.2736, "open_interest": 383.0, "volume": 16.0, "delta": -0.2258, "gamma": 0.0019, "vega": 1.7523, "theta": -0.0973, "rho": -1.0352, "theo": 22.783, "change": -0.95, "open": 22.27, "high": 22.27, "low": 22.27, "tick": "up", "last_trade_price": 22.27, "last_trade_time": "2026-10-23T10:49:04", "percent_change": -4.0913, "prev_day_close": 23.2200002670288}, {"option": "QQQ270630C00630000", "bid": 116.44, "bid_size": 35.0, "ask": 117.77, "ask_size": 40.0, "iv": 0.2713, "open_interest": 19.0, "volume": 14.0, "delta": 0.7723, "gamma": 0.0019, "vega": 1.7676, "theta": -0.0881, "rho": 2.9064, "theo": 117.0768, "change": 3.37, "open": 116.29, "high": 117.67, "low": 116.29, "tick": "up", "last_trade_price": 117.67, "last_trade_time": "2026-10-23T12:30:45", "percent_change": 2.94838, "prev_day_close": 114.299999237061}, {"option": "QQQ270630P00630000", "bid": 23.7, "bid_size": 120.0, "ask": 24.01, "ask_size": 51.0, "iv": 0.2712, "open_interest": 211.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.002, "vega": 1.7938, "theta": -0.0989, "rho": -1.071, "theo": 23.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.47, "last_trade_time": "2026-10-22T13:33:15", "percent_change": 0.0, "prev_day_close": 24.3149995803833}, {"option": "QQQ270630C00635000", "bid": 112.79, "bid_size": 17.0, "ask": 113.98, "ask_size": 30.0, "iv": 0.2693, "open_interest": 26.0, "volume": 1.0, "delta": 0.763, "gamma": 0.002, "vega": 1.8066, "theta": -0.0896, "rho": 2.8881, "theo": 113.2835, "change": 4.59, "open": 115.13, "high": 115.13, "low": 115.13, "tick": "up", "last_trade_price": 115.13, "last_trade_time": "2026-10-23T12:00:14", "percent_change": 4.15235, "prev_day_close": 110.53999710083}, {"option": "QQQ270630P00635000", "bid": 24.78, "bid_size": 175.0, "ask": 25.1, "ask_size": 38.0, "iv": 0.2687, "open_interest": 288.0, "volume": 0.0, "delta": -0.2455, "gamma": 0.0021, "vega": 1.832, "theta": -0.1004, "rho": -1.107, "theo": 24.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.17, "last_trade_time": "2026-10-22T11:45:31", "percent_change": 0.0, "prev_day_close": 25.4300003051758}, {"option": "QQQ270630C00640000", "bid": 109.08, "bid_size": 5.0, "ask": 110.95, "ask_size": 57.0, "iv": 0.2688, "open_interest": 55.0, "volume": 0.0, "delta": 0.7533, "gamma": 0.002, "vega": 1.8455, "theta": -0.0912, "rho": 2.8675, "theo": 109.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.37, "last_trade_time": "2026-10-20T12:02:38", "percent_change": 0.0, "prev_day_close": 106.774997711182}, {"option": "QQQ270630P00640000", "bid": 25.92, "bid_size": 199.0, "ask": 26.24, "ask_size": 123.0, "iv": 0.2663, "open_interest": 202.0, "volume": 1.0, "delta": -0.2557, "gamma": 0.0021, "vega": 1.8707, "theta": -0.102, "rho": -1.1454, "theo": 26.08, "change": -0.455, "open": 26.15, "high": 26.15, "low": 26.15, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-10-23T14:11:38", "percent_change": -1.7102, "prev_day_close": 26.6049995422363}, {"option": "QQQ270630C00645000", "bid": 105.32, "bid_size": 5.0, "ask": 107.24, "ask_size": 58.0, "iv": 0.2664, "open_interest": 21.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0021, "vega": 1.8842, "theta": -0.0926, "rho": 2.8444, "theo": 105.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.27, "last_trade_time": "2026-10-09T09:34:45", "percent_change": 0.0, "prev_day_close": 103.090000152588}, {"option": "QQQ270630P00645000", "bid": 27.12, "bid_size": 245.0, "ask": 27.44, "ask_size": 73.0, "iv": 0.2639, "open_interest": 323.0, "volume": 2.0, "delta": -0.2666, "gamma": 0.0022, "vega": 1.9088, "theta": -0.1034, "rho": -1.1897, "theo": 27.2822, "change": -1.275, "open": 26.68, "high": 26.68, "low": 26.56, "tick": "down", "last_trade_price": 26.56, "last_trade_time": "2026-10-23T11:58:13", "percent_change": -4.58056, "prev_day_close": 27.835000038147}, {"option": "QQQ270630C00650000", "bid": 101.45, "bid_size": 44.0, "ask": 102.85, "ask_size": 43.0, "iv": 0.2615, "open_interest": 126.0, "volume": 2.0, "delta": 0.7331, "gamma": 0.0022, "vega": 1.9222, "theta": -0.094, "rho": 2.8193, "theo": 102.1807, "change": 2.945, "open": 102.52, "high": 102.52, "low": 102.52, "tick": "down", "last_trade_price": 102.52, "last_trade_time": "2026-10-23T12:52:04", "percent_change": 2.95757, "prev_day_close": 99.5750007629394}, {"option": "QQQ270630P00650000", "bid": 28.36, "bid_size": 197.0, "ask": 28.67, "ask_size": 123.0, "iv": 0.2617, "open_interest": 2030.0, "volume": 7.0, "delta": -0.2775, "gamma": 0.0023, "vega": 1.9446, "theta": -0.1048, "rho": -1.2296, "theo": 28.5087, "change": -0.54, "open": 28.91, "high": 28.91, "low": 27.65, "tick": "up", "last_trade_price": 28.57, "last_trade_time": "2026-10-23T14:12:10", "percent_change": -1.85503, "prev_day_close": 29.1100006103516}, {"option": "QQQ270630C00655000", "bid": 98.06, "bid_size": 5.0, "ask": 99.97, "ask_size": 58.0, "iv": 0.2616, "open_interest": 54.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.0022, "vega": 1.9589, "theta": -0.0953, "rho": 2.7928, "theo": 98.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.5, "last_trade_time": "2026-10-22T15:09:59", "percent_change": 0.0, "prev_day_close": 96.1049995422363}, {"option": "QQQ270630P00655000", "bid": 29.66, "bid_size": 126.0, "ask": 30.0, "ask_size": 47.0, "iv": 0.2595, "open_interest": 331.0, "volume": 4.0, "delta": -0.2889, "gamma": 0.0024, "vega": 1.9834, "theta": -0.1062, "rho": -1.2736, "theo": 29.8084, "change": 0.265, "open": 30.36, "high": 30.71, "low": 30.36, "tick": "up", "last_trade_price": 30.71, "last_trade_time": "2026-10-23T10:27:02", "percent_change": 0.87042, "prev_day_close": 30.4450006484985}, {"option": "QQQ270630C00660000", "bid": 94.56, "bid_size": 5.0, "ask": 96.42, "ask_size": 58.0, "iv": 0.2593, "open_interest": 108.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0023, "vega": 1.9944, "theta": -0.0965, "rho": 2.7652, "theo": 95.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.89, "last_trade_time": "2026-10-22T15:43:12", "percent_change": 0.0, "prev_day_close": 92.4750022888184}, {"option": "QQQ270630P00660000", "bid": 31.01, "bid_size": 123.0, "ask": 31.36, "ask_size": 31.0, "iv": 0.257, "open_interest": 3159.0, "volume": 0.0, "delta": -0.3009, "gamma": 0.0024, "vega": 2.0187, "theta": -0.1075, "rho": -1.3162, "theo": 31.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.36, "last_trade_time": "2026-10-22T14:28:36", "percent_change": 0.0, "prev_day_close": 31.789999961853}, {"option": "QQQ270630C00665000", "bid": 91.01, "bid_size": 5.0, "ask": 92.93, "ask_size": 58.0, "iv": 0.2571, "open_interest": 54.0, "volume": 0.0, "delta": 0.7004, "gamma": 0.0023, "vega": 2.0289, "theta": -0.0977, "rho": 2.7359, "theo": 91.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-10-22T11:54:32", "percent_change": 0.0, "prev_day_close": 89.1749992370606}, {"option": "QQQ270630P00665000", "bid": 32.43, "bid_size": 101.0, "ask": 32.78, "ask_size": 30.0, "iv": 0.255, "open_interest": 139.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.0025, "vega": 2.051, "theta": -0.1087, "rho": -1.352, "theo": 32.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.64, "last_trade_time": "2026-10-22T14:28:36", "percent_change": 0.0, "prev_day_close": 33.2700004577637}, {"option": "QQQ270630C00670000", "bid": 87.57, "bid_size": 5.0, "ask": 89.51, "ask_size": 58.0, "iv": 0.2548, "open_interest": 77.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.0024, "vega": 2.0625, "theta": -0.0987, "rho": 2.7041, "theo": 88.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.53, "last_trade_time": "2026-10-16T13:58:34", "percent_change": 0.0, "prev_day_close": 85.5850028991699}, {"option": "QQQ270630P00670000", "bid": 33.92, "bid_size": 105.0, "ask": 34.26, "ask_size": 50.0, "iv": 0.2528, "open_interest": 260.0, "volume": 7.0, "delta": -0.3254, "gamma": 0.0026, "vega": 2.0821, "theta": -0.1099, "rho": -1.3973, "theo": 34.0636, "change": -0.405, "open": 33.38, "high": 34.36, "low": 33.38, "tick": "up", "last_trade_price": 34.36, "last_trade_time": "2026-10-23T13:36:11", "percent_change": -1.16497, "prev_day_close": 34.7650012969971}, {"option": "QQQ270630C00675000", "bid": 83.95, "bid_size": 38.0, "ask": 85.44, "ask_size": 42.0, "iv": 0.2504, "open_interest": 119.0, "volume": 4.0, "delta": 0.6772, "gamma": 0.0024, "vega": 2.095, "theta": -0.0997, "rho": 2.6697, "theo": 84.6982, "change": 0.23, "open": 82.39, "high": 82.39, "low": 82.39, "tick": "no_change", "last_trade_price": 82.39, "last_trade_time": "2026-10-23T09:32:59", "percent_change": 0.279942, "prev_day_close": 82.1599998474121}, {"option": "QQQ270630P00675000", "bid": 35.44, "bid_size": 219.0, "ask": 35.78, "ask_size": 123.0, "iv": 0.2502, "open_interest": 380.0, "volume": 1.0, "delta": -0.3387, "gamma": 0.0026, "vega": 2.1134, "theta": -0.111, "rho": -1.4407, "theo": 35.6402, "change": -1.37, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-23T10:49:41", "percent_change": -3.76684, "prev_day_close": 36.3699989318848}, {"option": "QQQ270630C00680000", "bid": 80.9, "bid_size": 6.0, "ask": 82.82, "ask_size": 58.0, "iv": 0.2505, "open_interest": 227.0, "volume": 0.0, "delta": 0.665, "gamma": 0.0025, "vega": 2.1259, "theta": -0.1006, "rho": 2.6335, "theo": 81.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.64, "last_trade_time": "2026-10-20T10:52:27", "percent_change": 0.0, "prev_day_close": 78.8549995422363}, {"option": "QQQ270630P00680000", "bid": 37.06, "bid_size": 127.0, "ask": 37.41, "ask_size": 123.0, "iv": 0.2484, "open_interest": 155.0, "volume": 3.0, "delta": -0.3518, "gamma": 0.0027, "vega": 2.1428, "theta": -0.112, "rho": -1.4819, "theo": 37.2163, "change": -0.425, "open": 37.58, "high": 37.58, "low": 37.58, "tick": "no_change", "last_trade_price": 37.58, "last_trade_time": "2026-10-23T13:28:32", "percent_change": -1.11827, "prev_day_close": 38.0049991607666}, {"option": "QQQ270630C00685000", "bid": 77.6, "bid_size": 18.0, "ask": 78.98, "ask_size": 30.0, "iv": 0.247, "open_interest": 62.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.0026, "vega": 2.1548, "theta": -0.1014, "rho": 2.5963, "theo": 78.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.54, "last_trade_time": "2026-10-15T10:42:12", "percent_change": 0.0, "prev_day_close": 75.6199989318848}, {"option": "QQQ270630P00685000", "bid": 38.73, "bid_size": 155.0, "ask": 39.1, "ask_size": 123.0, "iv": 0.2463, "open_interest": 166.0, "volume": 1.0, "delta": -0.3656, "gamma": 0.0028, "vega": 2.1692, "theta": -0.1129, "rho": -1.5236, "theo": 38.9082, "change": -1.785, "open": 37.95, "high": 37.95, "low": 37.95, "tick": "up", "last_trade_price": 37.95, "last_trade_time": "2026-10-23T11:58:13", "percent_change": -4.49226, "prev_day_close": 39.7350006103516}, {"option": "QQQ270630C00690000", "bid": 74.29, "bid_size": 37.0, "ask": 75.65, "ask_size": 40.0, "iv": 0.2444, "open_interest": 112.0, "volume": 2.0, "delta": 0.64, "gamma": 0.0026, "vega": 2.1818, "theta": -0.102, "rho": 2.5579, "theo": 74.8965, "change": 2.27, "open": 74.8, "high": 74.8, "low": 74.8, "tick": "no_change", "last_trade_price": 74.8, "last_trade_time": "2026-10-23T14:11:24", "percent_change": 3.12974, "prev_day_close": 72.5299987792969}, {"option": "QQQ270630P00690000", "bid": 40.44, "bid_size": 160.0, "ask": 40.88, "ask_size": 134.0, "iv": 0.2443, "open_interest": 134.0, "volume": 7.0, "delta": -0.3792, "gamma": 0.0029, "vega": 2.1928, "theta": -0.1138, "rho": -1.5628, "theo": 40.6171, "change": -1.94, "open": 41.54, "high": 41.54, "low": 39.56, "tick": "down", "last_trade_price": 39.56, "last_trade_time": "2026-10-23T12:06:22", "percent_change": -4.6747, "prev_day_close": 41.5}, {"option": "QQQ270630C00695000", "bid": 71.25, "bid_size": 6.0, "ask": 73.25, "ask_size": 58.0, "iv": 0.2443, "open_interest": 60.0, "volume": 0.0, "delta": 0.627, "gamma": 0.0027, "vega": 2.207, "theta": -0.1026, "rho": 2.5174, "theo": 71.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.24, "last_trade_time": "2026-10-21T10:09:53", "percent_change": 0.0, "prev_day_close": 69.375}, {"option": "QQQ270630P00695000", "bid": 42.25, "bid_size": 97.0, "ask": 42.66, "ask_size": 49.0, "iv": 0.2422, "open_interest": 103.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0029, "vega": 2.2137, "theta": -0.1146, "rho": -1.6022, "theo": 42.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.21, "last_trade_time": "2026-10-22T14:40:52", "percent_change": 0.0, "prev_day_close": 43.1199989318848}, {"option": "QQQ270630C00700000", "bid": 67.97, "bid_size": 61.0, "ask": 69.43, "ask_size": 61.0, "iv": 0.2401, "open_interest": 1508.0, "volume": 8.0, "delta": 0.6137, "gamma": 0.0027, "vega": 2.2304, "theta": -0.103, "rho": 2.4742, "theo": 68.6748, "change": 2.125, "open": 66.24, "high": 69.75, "low": 66.24, "tick": "up", "last_trade_price": 68.63, "last_trade_time": "2026-10-23T14:32:53", "percent_change": 3.19525, "prev_day_close": 66.5050010681152}, {"option": "QQQ270630P00700000", "bid": 44.19, "bid_size": 37.0, "ask": 44.53, "ask_size": 124.0, "iv": 0.2401, "open_interest": 381.0, "volume": 7.0, "delta": -0.4088, "gamma": 0.003, "vega": 2.2326, "theta": -0.1152, "rho": -1.6444, "theo": 44.3382, "change": -0.685, "open": 45.25, "high": 45.25, "low": 43.1, "tick": "up", "last_trade_price": 44.65, "last_trade_time": "2026-10-23T13:45:32", "percent_change": -1.51097, "prev_day_close": 45.3349990844727}, {"option": "QQQ270630C00705000", "bid": 64.96, "bid_size": 55.0, "ask": 66.43, "ask_size": 55.0, "iv": 0.2381, "open_interest": 1031.0, "volume": 24.0, "delta": 0.6002, "gamma": 0.0028, "vega": 2.2516, "theta": -0.1033, "rho": 2.4288, "theo": 65.6644, "change": 2.375, "open": 63.35, "high": 66.73, "low": 63.35, "tick": "up", "last_trade_price": 65.92, "last_trade_time": "2026-10-23T14:06:49", "percent_change": 3.73751, "prev_day_close": 63.5450019836426}, {"option": "QQQ270630P00705000", "bid": 46.14, "bid_size": 84.0, "ask": 46.52, "ask_size": 40.0, "iv": 0.2384, "open_interest": 295.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0031, "vega": 2.2483, "theta": -0.1158, "rho": -1.6864, "theo": 46.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-10-22T14:43:56", "percent_change": 0.0, "prev_day_close": 47.375}, {"option": "QQQ270630C00710000", "bid": 62.02, "bid_size": 58.0, "ask": 63.42, "ask_size": 58.0, "iv": 0.236, "open_interest": 188.0, "volume": 21.0, "delta": 0.5865, "gamma": 0.0028, "vega": 2.2702, "theta": -0.1035, "rho": 2.3826, "theo": 62.7232, "change": 2.43, "open": 60.41, "high": 63.79, "low": 60.41, "tick": "down", "last_trade_price": 63.06, "last_trade_time": "2026-10-23T11:45:05", "percent_change": 4.00792, "prev_day_close": 60.6299991607666}, {"option": "QQQ270630P00710000", "bid": 48.21, "bid_size": 78.0, "ask": 48.59, "ask_size": 123.0, "iv": 0.2364, "open_interest": 190.0, "volume": 1.0, "delta": -0.4392, "gamma": 0.0031, "vega": 2.2606, "theta": -0.1162, "rho": -1.7189, "theo": 48.3115, "change": -0.895, "open": 48.56, "high": 48.56, "low": 48.56, "tick": "down", "last_trade_price": 48.56, "last_trade_time": "2026-10-23T10:04:50", "percent_change": -1.80973, "prev_day_close": 49.4549999237061}, {"option": "QQQ270630C00715000", "bid": 59.13, "bid_size": 30.0, "ask": 60.61, "ask_size": 30.0, "iv": 0.2341, "open_interest": 210.0, "volume": 1.0, "delta": 0.5725, "gamma": 0.0029, "vega": 2.2862, "theta": -0.1036, "rho": 2.3356, "theo": 59.8521, "change": 1.9, "open": 59.72, "high": 59.72, "low": 59.72, "tick": "up", "last_trade_price": 59.72, "last_trade_time": "2026-10-23T10:35:53", "percent_change": 3.28606, "prev_day_close": 57.8199996948242}, {"option": "QQQ270630P00715000", "bid": 50.32, "bid_size": 26.0, "ask": 50.72, "ask_size": 46.0, "iv": 0.2344, "open_interest": 999.0, "volume": 0.0, "delta": -0.4551, "gamma": 0.0032, "vega": 2.269, "theta": -0.1166, "rho": -1.7517, "theo": 50.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.04, "last_trade_time": "2026-10-22T10:46:23", "percent_change": 0.0, "prev_day_close": 51.6549987792969}, {"option": "QQQ270630C00720000", "bid": 56.38, "bid_size": 69.0, "ask": 57.83, "ask_size": 70.0, "iv": 0.2324, "open_interest": 184.0, "volume": 2.0, "delta": 0.5583, "gamma": 0.0029, "vega": 2.2996, "theta": -0.1036, "rho": 2.287, "theo": 57.0521, "change": 2.995, "open": 54.98, "high": 57.93, "low": 54.98, "tick": "up", "last_trade_price": 57.93, "last_trade_time": "2026-10-23T11:55:25", "percent_change": 5.4519, "prev_day_close": 54.935001373291}, {"option": "QQQ270630P00720000", "bid": 52.53, "bid_size": 84.0, "ask": 52.93, "ask_size": 44.0, "iv": 0.2326, "open_interest": 1364.0, "volume": 0.0, "delta": -0.4714, "gamma": 0.0033, "vega": 2.2749, "theta": -0.1168, "rho": -1.7896, "theo": 52.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.98, "last_trade_time": "2026-10-22T15:51:48", "percent_change": 0.0, "prev_day_close": 53.9499988555908}, {"option": "QQQ270630C00725000", "bid": 53.76, "bid_size": 171.0, "ask": 55.1, "ask_size": 170.0, "iv": 0.2308, "open_interest": 154.0, "volume": 0.0, "delta": 0.5439, "gamma": 0.0029, "vega": 2.3102, "theta": -0.1034, "rho": 2.2359, "theo": 54.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.02, "last_trade_time": "2026-10-22T15:20:49", "percent_change": 0.0, "prev_day_close": 52.4699993133545}, {"option": "QQQ270630P00725000", "bid": 54.83, "bid_size": 85.0, "ask": 55.2, "ask_size": 139.0, "iv": 0.2307, "open_interest": 242.0, "volume": 1.0, "delta": -0.488, "gamma": 0.0033, "vega": 2.2762, "theta": -0.117, "rho": -1.8289, "theo": 54.9305, "change": 1.205, "open": 57.56, "high": 57.56, "low": 57.56, "tick": "up", "last_trade_price": 57.56, "last_trade_time": "2026-10-23T09:37:28", "percent_change": 2.13823, "prev_day_close": 56.355001449585}, {"option": "QQQ270630C00730000", "bid": 51.13, "bid_size": 171.0, "ask": 51.98, "ask_size": 33.0, "iv": 0.228, "open_interest": 147.0, "volume": 0.0, "delta": 0.5293, "gamma": 0.003, "vega": 2.318, "theta": -0.103, "rho": 2.1828, "theo": 51.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.09, "last_trade_time": "2026-10-22T13:30:52", "percent_change": 0.0, "prev_day_close": 49.8400001525879}, {"option": "QQQ270630P00730000", "bid": 57.22, "bid_size": 117.0, "ask": 58.13, "ask_size": 172.0, "iv": 0.2301, "open_interest": 365.0, "volume": 0.0, "delta": -0.5048, "gamma": 0.0034, "vega": 2.2753, "theta": -0.117, "rho": -1.8552, "theo": 57.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.75, "last_trade_time": "2026-10-20T11:49:43", "percent_change": 0.0, "prev_day_close": 58.704999923706}, {"option": "QQQ270630C00735000", "bid": 48.56, "bid_size": 199.0, "ask": 49.48, "ask_size": 145.0, "iv": 0.2264, "open_interest": 843.0, "volume": 1.0, "delta": 0.5145, "gamma": 0.003, "vega": 2.3228, "theta": -0.1026, "rho": 2.1291, "theo": 49.1018, "change": 0.395, "open": 47.32, "high": 47.32, "low": 47.32, "tick": "down", "last_trade_price": 47.32, "last_trade_time": "2026-10-23T09:30:37", "percent_change": 0.841766, "prev_day_close": 46.9250011444092}, {"option": "QQQ270630P00735000", "bid": 59.6, "bid_size": 142.0, "ask": 60.9, "ask_size": 163.0, "iv": 0.2288, "open_interest": 143.0, "volume": 4.0, "delta": -0.522, "gamma": 0.0034, "vega": 2.2664, "theta": -0.1168, "rho": -1.8866, "theo": 59.7739, "change": -1.36, "open": 59.76, "high": 59.77, "low": 59.76, "tick": "up", "last_trade_price": 59.77, "last_trade_time": "2026-10-23T10:12:31", "percent_change": -2.22477, "prev_day_close": 61.1299991607666}, {"option": "QQQ270630C00740000", "bid": 46.08, "bid_size": 202.0, "ask": 46.7, "ask_size": 47.0, "iv": 0.224, "open_interest": 860.0, "volume": 2.0, "delta": 0.4997, "gamma": 0.003, "vega": 2.3246, "theta": -0.102, "rho": 2.0753, "theo": 46.606, "change": 1.545, "open": 46.11, "high": 46.11, "low": 46.1, "tick": "down", "last_trade_price": 46.1, "last_trade_time": "2026-10-23T13:29:03", "percent_change": 3.46763, "prev_day_close": 44.5549983978272}, {"option": "QQQ270630P00740000", "bid": 62.13, "bid_size": 19.0, "ask": 63.58, "ask_size": 34.0, "iv": 0.2272, "open_interest": 89.0, "volume": 0.0, "delta": -0.5396, "gamma": 0.0035, "vega": 2.2507, "theta": -0.1167, "rho": -1.8988, "theo": 62.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.58, "last_trade_time": "2026-10-21T11:35:18", "percent_change": 0.0, "prev_day_close": 63.8150005340576}, {"option": "QQQ270630C00745000", "bid": 43.65, "bid_size": 145.0, "ask": 44.39, "ask_size": 38.0, "iv": 0.2224, "open_interest": 90.0, "volume": 0.0, "delta": 0.4847, "gamma": 0.0031, "vega": 2.3233, "theta": -0.1013, "rho": 2.0203, "theo": 44.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-10-22T14:08:17", "percent_change": 0.0, "prev_day_close": 42.2399997711182}, {"option": "QQQ270630P00745000", "bid": 64.81, "bid_size": 35.0, "ask": 65.83, "ask_size": 49.0, "iv": 0.2247, "open_interest": 232.0, "volume": 1.0, "delta": -0.5574, "gamma": 0.0035, "vega": 2.2403, "theta": -0.1164, "rho": -1.9178, "theo": 64.9957, "change": -0.335, "open": 66.5, "high": 66.5, "low": 66.5, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-10-23T10:17:31", "percent_change": -0.501233, "prev_day_close": 66.8349990844726}, {"option": "QQQ270630C00750000", "bid": 41.45, "bid_size": 214.0, "ask": 41.99, "ask_size": 123.0, "iv": 0.2211, "open_interest": 288.0, "volume": 13.0, "delta": 0.4696, "gamma": 0.0031, "vega": 2.3185, "theta": -0.1004, "rho": 1.9631, "theo": 41.8512, "change": 2.225, "open": 42.5, "high": 42.5, "low": 42.2, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-10-23T12:51:53", "percent_change": 5.56598, "prev_day_close": 39.9750003814697}, {"option": "QQQ270630P00750000", "bid": 67.57, "bid_size": 19.0, "ask": 69.04, "ask_size": 34.0, "iv": 0.2242, "open_interest": 1584.0, "volume": 0.0, "delta": -0.5754, "gamma": 0.0036, "vega": 2.2196, "theta": -0.1159, "rho": -1.9398, "theo": 67.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.14, "last_trade_time": "2026-10-22T11:21:00", "percent_change": 0.0, "prev_day_close": 69.3649978637695}, {"option": "QQQ270630C00755000", "bid": 39.08, "bid_size": 301.0, "ask": 39.73, "ask_size": 63.0, "iv": 0.2192, "open_interest": 126.0, "volume": 5.0, "delta": 0.4544, "gamma": 0.0031, "vega": 2.3104, "theta": -0.0994, "rho": 1.9047, "theo": 39.5959, "change": 2.525, "open": 38.1, "high": 40.3, "low": 38.1, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-10-23T10:49:09", "percent_change": 6.68432, "prev_day_close": 37.7749996185303}, {"option": "QQQ270630P00755000", "bid": 70.4, "bid_size": 19.0, "ask": 72.41, "ask_size": 30.0, "iv": 0.2238, "open_interest": 47.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.0036, "vega": 2.1922, "theta": -0.1154, "rho": -1.9494, "theo": 70.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.62, "last_trade_time": "2026-10-22T10:54:35", "percent_change": 0.0, "prev_day_close": 72.375}, {"option": "QQQ270630C00760000", "bid": 36.93, "bid_size": 289.0, "ask": 37.62, "ask_size": 124.0, "iv": 0.2178, "open_interest": 562.0, "volume": 1.0, "delta": 0.4393, "gamma": 0.0031, "vega": 2.2992, "theta": -0.0983, "rho": 1.8465, "theo": 37.4231, "change": 1.905, "open": 37.46, "high": 37.46, "low": 37.46, "tick": "up", "last_trade_price": 37.46, "last_trade_time": "2026-10-23T11:24:07", "percent_change": 5.3579, "prev_day_close": 35.5550003051758}, {"option": "QQQ270630P00760000", "bid": 73.42, "bid_size": 18.0, "ask": 74.86, "ask_size": 30.0, "iv": 0.2213, "open_interest": 63.0, "volume": 0.0, "delta": -0.6121, "gamma": 0.0037, "vega": 2.1558, "theta": -0.1148, "rho": -1.9338, "theo": 73.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.24, "last_trade_time": "2026-10-22T13:19:27", "percent_change": 0.0, "prev_day_close": 75.3800010681152}, {"option": "QQQ270630C00765000", "bid": 34.79, "bid_size": 317.0, "ask": 35.43, "ask_size": 65.0, "iv": 0.216, "open_interest": 70.0, "volume": 19.0, "delta": 0.4241, "gamma": 0.0031, "vega": 2.285, "theta": -0.0971, "rho": 1.7888, "theo": 35.3321, "change": 1.46, "open": 35.9, "high": 35.9, "low": 35.12, "tick": "down", "last_trade_price": 35.12, "last_trade_time": "2026-10-23T13:56:48", "percent_change": 4.33749, "prev_day_close": 33.6599998474121}, {"option": "QQQ270630P00765000", "bid": 76.45, "bid_size": 6.0, "ask": 77.91, "ask_size": 30.0, "iv": 0.2197, "open_interest": 13.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.0037, "vega": 2.1182, "theta": -0.1141, "rho": -1.9595, "theo": 76.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.76, "last_trade_time": "2026-10-14T10:31:35", "percent_change": 0.0, "prev_day_close": 78.5099983215332}, {"option": "QQQ270630C00770000", "bid": 32.86, "bid_size": 174.0, "ask": 33.51, "ask_size": 48.0, "iv": 0.215, "open_interest": 71.0, "volume": 1.0, "delta": 0.409, "gamma": 0.0031, "vega": 2.2675, "theta": -0.0957, "rho": 1.7302, "theo": 33.3231, "change": 0.07, "open": 31.75, "high": 31.75, "low": 31.75, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-10-23T09:31:44", "percent_change": 0.220962, "prev_day_close": 31.6799993515015}, {"option": "QQQ270630P00770000", "bid": 79.61, "bid_size": 8.0, "ask": 81.19, "ask_size": 30.0, "iv": 0.2187, "open_interest": 2.0, "volume": 0.0, "delta": -0.6496, "gamma": 0.0037, "vega": 2.0804, "theta": -0.1133, "rho": -1.9438, "theo": 79.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.22, "last_trade_time": "2026-10-22T10:59:55", "percent_change": 0.0, "prev_day_close": 81.8849983215332}, {"option": "QQQ270630C00775000", "bid": 30.95, "bid_size": 176.0, "ask": 31.53, "ask_size": 27.0, "iv": 0.2135, "open_interest": 68.0, "volume": 0.0, "delta": 0.394, "gamma": 0.0031, "vega": 2.2463, "theta": -0.0942, "rho": 1.6702, "theo": 31.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-10-21T14:01:43", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "QQQ270630P00775000", "bid": 82.9, "bid_size": 5.0, "ask": 84.48, "ask_size": 30.0, "iv": 0.2176, "open_interest": 34.0, "volume": 2.0, "delta": -0.6686, "gamma": 0.0038, "vega": 2.0332, "theta": -0.1126, "rho": -1.9383, "theo": 83.004, "change": -4.145, "open": 81.52, "high": 81.52, "low": 81.2, "tick": "down", "last_trade_price": 81.2, "last_trade_time": "2026-10-23T12:02:16", "percent_change": -4.85675, "prev_day_close": 85.3449974060059}, {"option": "QQQ270630C00780000", "bid": 29.16, "bid_size": 202.0, "ask": 29.76, "ask_size": 31.0, "iv": 0.2124, "open_interest": 133.0, "volume": 0.0, "delta": 0.379, "gamma": 0.0031, "vega": 2.2218, "theta": -0.0927, "rho": 1.6101, "theo": 29.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.41, "last_trade_time": "2026-10-22T13:01:02", "percent_change": 0.0, "prev_day_close": 28.0699996948242}, {"option": "QQQ270630P00780000", "bid": 86.29, "bid_size": 5.0, "ask": 87.83, "ask_size": 30.0, "iv": 0.2164, "open_interest": 7.0, "volume": 1.0, "delta": -0.6875, "gamma": 0.0038, "vega": 1.9739, "theta": -0.1117, "rho": -1.8699, "theo": 86.3647, "change": -3.16, "open": 85.59, "high": 85.59, "low": 85.59, "tick": "up", "last_trade_price": 85.59, "last_trade_time": "2026-10-23T11:01:14", "percent_change": -3.56056, "prev_day_close": 88.75}, {"option": "QQQ270630C00785000", "bid": 27.42, "bid_size": 202.0, "ask": 28.01, "ask_size": 51.0, "iv": 0.2112, "open_interest": 78.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.003, "vega": 2.1948, "theta": -0.091, "rho": 1.5513, "theo": 27.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.27, "last_trade_time": "2026-10-22T11:01:53", "percent_change": 0.0, "prev_day_close": 26.3450002670288}, {"option": "QQQ270630P00785000", "bid": 89.79, "bid_size": 5.0, "ask": 91.3, "ask_size": 30.0, "iv": 0.2153, "open_interest": 4.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0038, "vega": 1.9013, "theta": -0.1106, "rho": -1.8799, "theo": 89.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-10-16T15:41:38", "percent_change": 0.0, "prev_day_close": 92.4149971008301}, {"option": "QQQ270630C00790000", "bid": 25.75, "bid_size": 207.0, "ask": 26.34, "ask_size": 51.0, "iv": 0.21, "open_interest": 254.0, "volume": 0.0, "delta": 0.3496, "gamma": 0.003, "vega": 2.1652, "theta": -0.0892, "rho": 1.4934, "theo": 26.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.39, "last_trade_time": "2026-10-21T10:08:56", "percent_change": 0.0, "prev_day_close": 24.6949996948242}, {"option": "QQQ270630P00790000", "bid": 93.47, "bid_size": 15.0, "ask": 94.96, "ask_size": 30.0, "iv": 0.2148, "open_interest": 23.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0038, "vega": 1.8505, "theta": -0.1098, "rho": -1.8161, "theo": 93.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.63, "last_trade_time": "2026-10-19T12:21:01", "percent_change": 0.0, "prev_day_close": 95.9750022888184}, {"option": "QQQ270630C00795000", "bid": 24.2, "bid_size": 200.0, "ask": 24.74, "ask_size": 53.0, "iv": 0.209, "open_interest": 60.0, "volume": 1.0, "delta": 0.3352, "gamma": 0.003, "vega": 2.1326, "theta": -0.0874, "rho": 1.435, "theo": 24.518, "change": 1.205, "open": 24.33, "high": 24.33, "low": 24.33, "tick": "down", "last_trade_price": 24.33, "last_trade_time": "2026-10-23T09:59:53", "percent_change": 5.21081, "prev_day_close": 23.125}, {"option": "QQQ270630P00795000", "bid": 97.09, "bid_size": 5.0, "ask": 98.6, "ask_size": 30.0, "iv": 0.2136, "open_interest": 58.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.0039, "vega": 1.7726, "theta": -0.1093, "rho": -1.7996, "theo": 97.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.88, "last_trade_time": "2026-10-19T12:20:24", "percent_change": 0.0, "prev_day_close": 99.7399978637695}, {"option": "QQQ270630C00800000", "bid": 22.69, "bid_size": 287.0, "ask": 23.18, "ask_size": 250.0, "iv": 0.2079, "open_interest": 508.0, "volume": 85.0, "delta": 0.321, "gamma": 0.0029, "vega": 2.0967, "theta": -0.0854, "rho": 1.3762, "theo": 22.9997, "change": 1.0, "open": 22.38, "high": 23.97, "low": 22.38, "tick": "no_change", "last_trade_price": 22.79, "last_trade_time": "2026-10-23T13:44:42", "percent_change": 4.58926, "prev_day_close": 21.789999961853}, {"option": "QQQ270630P00800000", "bid": 100.9, "bid_size": 5.0, "ask": 102.1, "ask_size": 30.0, "iv": 0.212, "open_interest": 882.0, "volume": 2.0, "delta": -0.7647, "gamma": 0.0039, "vega": 1.7038, "theta": -0.1083, "rho": -1.72, "theo": 100.8586, "change": -0.645, "open": 103.2, "high": 103.2, "low": 103.2, "tick": "up", "last_trade_price": 103.2, "last_trade_time": "2026-10-23T10:27:02", "percent_change": -0.621119, "prev_day_close": 103.845001220703}, {"option": "QQQ270630C00805000", "bid": 21.25, "bid_size": 308.0, "ask": 21.79, "ask_size": 247.0, "iv": 0.207, "open_interest": 448.0, "volume": 51.0, "delta": 0.3071, "gamma": 0.0029, "vega": 2.0584, "theta": -0.0834, "rho": 1.3188, "theo": 21.5602, "change": 1.54, "open": 20.31, "high": 21.98, "low": 20.31, "tick": "down", "last_trade_price": 21.88, "last_trade_time": "2026-10-23T10:45:57", "percent_change": 7.57129, "prev_day_close": 20.3399991989136}, {"option": "QQQ270630P00805000", "bid": 104.84, "bid_size": 1.0, "ask": 106.24, "ask_size": 30.0, "iv": 0.2122, "open_interest": 25.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.0039, "vega": 1.5953, "theta": -0.1074, "rho": -1.6587, "theo": 104.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.62, "last_trade_time": "2026-10-19T13:03:38", "percent_change": 0.0, "prev_day_close": 107.849998474121}, {"option": "QQQ270630C00810000", "bid": 19.91, "bid_size": 202.0, "ask": 20.43, "ask_size": 34.0, "iv": 0.2061, "open_interest": 141.0, "volume": 54.0, "delta": 0.2935, "gamma": 0.0028, "vega": 2.0186, "theta": -0.0814, "rho": 1.2633, "theo": 20.1971, "change": 1.655, "open": 20.6, "high": 20.8, "low": 20.46, "tick": "up", "last_trade_price": 20.73, "last_trade_time": "2026-10-23T10:46:10", "percent_change": 8.67628, "prev_day_close": 19.0749998092651}, {"option": "QQQ270630P00810000", "bid": 108.81, "bid_size": 4.0, "ask": 110.22, "ask_size": 30.0, "iv": 0.2114, "open_interest": 47.0, "volume": 8.0, "delta": -0.8032, "gamma": 0.004, "vega": 1.5189, "theta": -0.1065, "rho": -1.5519, "theo": 108.7412, "change": -1.535, "open": 111.19, "high": 111.19, "low": 110.41, "tick": "down", "last_trade_price": 110.41, "last_trade_time": "2026-10-23T10:26:36", "percent_change": -1.37121, "prev_day_close": 111.944999694824}, {"option": "QQQ270630C00815000", "bid": 18.69, "bid_size": 267.0, "ask": 19.17, "ask_size": 70.0, "iv": 0.2055, "open_interest": 284.0, "volume": 1.0, "delta": 0.2802, "gamma": 0.0028, "vega": 1.9772, "theta": -0.0793, "rho": 1.2089, "theo": 18.9078, "change": 0.35, "open": 18.2, "high": 18.2, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-10-23T10:27:03", "percent_change": 1.96079, "prev_day_close": 17.8499994277954}, {"option": "QQQ270630P00815000", "bid": 112.92, "bid_size": 4.0, "ask": 114.76, "ask_size": 30.0, "iv": 0.2126, "open_interest": 58.0, "volume": 0.0, "delta": -0.823, "gamma": 0.004, "vega": 1.4128, "theta": -0.105, "rho": -1.4911, "theo": 112.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.4, "last_trade_time": "2026-10-19T12:18:28", "percent_change": 0.0, "prev_day_close": 116.134998321533}, {"option": "QQQ270630C00820000", "bid": 17.47, "bid_size": 207.0, "ask": 17.91, "ask_size": 45.0, "iv": 0.2045, "open_interest": 188.0, "volume": 0.0, "delta": 0.2672, "gamma": 0.0027, "vega": 1.9333, "theta": -0.0772, "rho": 1.1546, "theo": 17.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-22T15:49:54", "percent_change": 0.0, "prev_day_close": 16.6949996948242}, {"option": "QQQ270630P00820000", "bid": 117.09, "bid_size": 4.0, "ask": 118.93, "ask_size": 30.0, "iv": 0.2122, "open_interest": 221.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.004, "vega": 1.3128, "theta": -0.1061, "rho": -1.3566, "theo": 117.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.2, "last_trade_time": "2026-10-16T13:46:12", "percent_change": 0.0, "prev_day_close": 120.38500213623}, {"option": "QQQ270630C00825000", "bid": 16.3, "bid_size": 208.0, "ask": 16.75, "ask_size": 62.0, "iv": 0.2037, "open_interest": 154.0, "volume": 0.0, "delta": 0.2546, "gamma": 0.0027, "vega": 1.8872, "theta": -0.075, "rho": 1.1011, "theo": 16.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.03, "last_trade_time": "2026-10-22T14:01:05", "percent_change": 0.0, "prev_day_close": 15.5950002670288}, {"option": "QQQ270630P00825000", "bid": 121.22, "bid_size": 2.0, "ask": 123.2, "ask_size": 30.0, "iv": 0.2114, "open_interest": 166.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0041, "vega": 1.1796, "theta": -0.1084, "rho": -1.2236, "theo": 121.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.54, "last_trade_time": "2026-10-13T11:15:35", "percent_change": 0.0, "prev_day_close": 124.63500213623}, {"option": "QQQ270630C00830000", "bid": 15.23, "bid_size": 209.0, "ask": 15.67, "ask_size": 63.0, "iv": 0.203, "open_interest": 78.0, "volume": 4.0, "delta": 0.2424, "gamma": 0.0026, "vega": 1.8401, "theta": -0.0728, "rho": 1.0499, "theo": 15.4674, "change": 0.645, "open": 15.0, "high": 15.25, "low": 15.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-10-23T10:20:20", "percent_change": 4.4163, "prev_day_close": 14.6049995422363}, {"option": "QQQ270630P00830000", "bid": 125.76, "bid_size": 4.0, "ask": 127.18, "ask_size": 30.0, "iv": 0.2104, "open_interest": 412.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0041, "vega": 1.0676, "theta": -0.1087, "rho": -1.1821, "theo": 125.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.81, "last_trade_time": "2026-10-20T11:48:18", "percent_change": 0.0, "prev_day_close": 129.090000152588}, {"option": "QQQ270630C00835000", "bid": 14.22, "bid_size": 207.0, "ask": 14.67, "ask_size": 125.0, "iv": 0.2024, "open_interest": 370.0, "volume": 0.0, "delta": 0.2306, "gamma": 0.0026, "vega": 1.7927, "theta": -0.0706, "rho": 1.001, "theo": 14.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.29, "last_trade_time": "2026-10-16T15:58:47", "percent_change": 0.0, "prev_day_close": 13.5900001525879}, {"option": "QQQ270630P00835000", "bid": 130.23, "bid_size": 4.0, "ask": 131.63, "ask_size": 30.0, "iv": 0.2104, "open_interest": 165.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.004, "vega": 0.9499, "theta": -0.1109, "rho": -0.9209, "theo": 130.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.02, "last_trade_time": "2026-10-14T10:58:56", "percent_change": 0.0, "prev_day_close": 133.615005493164}, {"option": "QQQ270630C00840000", "bid": 13.34, "bid_size": 204.0, "ask": 13.71, "ask_size": 66.0, "iv": 0.2021, "open_interest": 464.0, "volume": 0.0, "delta": 0.2193, "gamma": 0.0025, "vega": 1.7446, "theta": -0.0684, "rho": 0.9531, "theo": 13.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.07, "last_trade_time": "2026-10-22T15:56:32", "percent_change": 0.0, "prev_day_close": 12.6600003242493}, {"option": "QQQ270630P00840000", "bid": 134.77, "bid_size": 4.0, "ask": 136.14, "ask_size": 4.0, "iv": 0.2112, "open_interest": 286.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0038, "vega": 0.805, "theta": -0.1135, "rho": -0.778, "theo": 134.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.69, "last_trade_time": "2026-10-14T11:15:53", "percent_change": 0.0, "prev_day_close": 138.215003967285}, {"option": "QQQ270630C00845000", "bid": 12.41, "bid_size": 120.0, "ask": 12.85, "ask_size": 44.0, "iv": 0.2016, "open_interest": 364.0, "volume": 2.0, "delta": 0.2083, "gamma": 0.0024, "vega": 1.6951, "theta": -0.0662, "rho": 0.906, "theo": 12.6127, "change": 0.255, "open": 12.01, "high": 12.14, "low": 12.01, "tick": "up", "last_trade_price": 12.14, "last_trade_time": "2026-10-23T09:41:55", "percent_change": 2.14556, "prev_day_close": 11.8850002288818}, {"option": "QQQ270630P00845000", "bid": 139.28, "bid_size": 5.0, "ask": 141.13, "ask_size": 30.0, "iv": 0.212, "open_interest": 118.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0035, "vega": 0.6721, "theta": -0.1053, "rho": -0.472, "theo": 139.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.71, "last_trade_time": "2026-10-14T10:51:14", "percent_change": 0.0, "prev_day_close": 142.889999389648}, {"option": "QQQ270630C00850000", "bid": 11.59, "bid_size": 339.0, "ask": 11.99, "ask_size": 175.0, "iv": 0.2011, "open_interest": 259.0, "volume": 53.0, "delta": 0.1977, "gamma": 0.0024, "vega": 1.6447, "theta": -0.0641, "rho": 0.8605, "theo": 11.7795, "change": 0.66, "open": 11.54, "high": 12.07, "low": 11.54, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-23T13:57:36", "percent_change": 5.95131, "prev_day_close": 11.0900001525879}, {"option": "QQQ270630P00850000", "bid": 142.96, "bid_size": 57.0, "ask": 146.22, "ask_size": 30.0, "iv": 0.208, "open_interest": 10.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0031, "vega": 0.4907, "theta": -0.1062, "rho": -0.467, "theo": 144.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.07, "last_trade_time": "2026-10-06T11:47:10", "percent_change": 0.0, "prev_day_close": 147.565002441406}, {"option": "QQQ270630C00855000", "bid": 10.85, "bid_size": 341.0, "ask": 11.21, "ask_size": 155.0, "iv": 0.2008, "open_interest": 274.0, "volume": 2.0, "delta": 0.1876, "gamma": 0.0023, "vega": 1.5945, "theta": -0.0619, "rho": 0.8175, "theo": 11.0005, "change": 0.4, "open": 10.78, "high": 10.78, "low": 10.74, "tick": "down", "last_trade_price": 10.74, "last_trade_time": "2026-10-23T10:17:07", "percent_change": 3.86848, "prev_day_close": 10.3399996757507}, {"option": "QQQ270630P00855000", "bid": 147.74, "bid_size": 57.0, "ask": 151.07, "ask_size": 30.0, "iv": 0.2085, "open_interest": 25.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0026, "vega": 0.3916, "theta": -0.1042, "rho": -0.2909, "theo": 149.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.99, "last_trade_time": "2026-10-14T10:27:26", "percent_change": 0.0, "prev_day_close": 152.535003662109}, {"option": "QQQ270630C00860000", "bid": 10.09, "bid_size": 168.0, "ask": 10.48, "ask_size": 196.0, "iv": 0.2004, "open_interest": 440.0, "volume": 198.0, "delta": 0.1779, "gamma": 0.0022, "vega": 1.5451, "theta": -0.0598, "rho": 0.7766, "theo": 10.2723, "change": -0.11, "open": 9.74, "high": 9.74, "low": 9.59, "tick": "down", "last_trade_price": 9.59, "last_trade_time": "2026-10-23T09:35:51", "percent_change": -1.13402, "prev_day_close": 9.69999980926514}, {"option": "QQQ270630P00860000", "bid": 152.57, "bid_size": 57.0, "ask": 155.91, "ask_size": 30.0, "iv": 0.2088, "open_interest": 1.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0022, "vega": 0.3083, "theta": -0.0763, "rho": -0.2741, "theo": 153.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.05, "last_trade_time": "2026-10-12T15:30:10", "percent_change": 0.0, "prev_day_close": 157.479995727539}, {"option": "QQQ270630C00865000", "bid": 9.47, "bid_size": 341.0, "ask": 9.8, "ask_size": 212.0, "iv": 0.2004, "open_interest": 703.0, "volume": 2.0, "delta": 0.1686, "gamma": 0.0022, "vega": 1.496, "theta": -0.0577, "rho": 0.7369, "theo": 9.5922, "change": 0.735, "open": 9.69, "high": 9.7, "low": 9.69, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-23T12:29:08", "percent_change": 8.19855, "prev_day_close": 8.96500015258789}, {"option": "QQQ270630P00865000", "bid": 157.46, "bid_size": 57.0, "ask": 160.78, "ask_size": 30.0, "iv": 0.2099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0018, "vega": 0.2238, "theta": -0.0535, "rho": -0.184, "theo": 158.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.19, "last_trade_time": "2026-08-10T10:33:15", "percent_change": 0.0, "prev_day_close": 162.439994812012}, {"option": "QQQ270630C00870000", "bid": 8.86, "bid_size": 329.0, "ask": 9.17, "ask_size": 222.0, "iv": 0.2003, "open_interest": 370.0, "volume": 52.0, "delta": 0.1598, "gamma": 0.0021, "vega": 1.4465, "theta": -0.0556, "rho": 0.6983, "theo": 8.9579, "change": 0.0, "open": 8.51, "high": 8.51, "low": 8.42, "tick": "down", "last_trade_price": 8.42, "last_trade_time": "2026-10-23T09:35:32", "percent_change": -9.06104e-07, "prev_day_close": 8.42000007629394}, {"option": "QQQ270630P00870000", "bid": 162.4, "bid_size": 57.0, "ask": 165.8, "ask_size": 30.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0013, "vega": 0.1462, "theta": -0.0457, "rho": 0.0, "theo": 163.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.419998168945}, {"option": "QQQ270630C00875000", "bid": 8.19, "bid_size": 283.0, "ask": 8.56, "ask_size": 205.0, "iv": 0.1998, "open_interest": 625.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.002, "vega": 1.397, "theta": -0.0536, "rho": 0.6615, "theo": 8.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-10-22T12:03:14", "percent_change": 0.0, "prev_day_close": 7.81500005722046}, {"option": "QQQ270630P00875000", "bid": 167.37, "bid_size": 57.0, "ask": 170.74, "ask_size": 30.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0009, "vega": 0.052, "theta": -0.0457, "rho": 0.0, "theo": 168.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.04, "last_trade_time": "2026-09-29T11:43:04", "percent_change": 0.0, "prev_day_close": 172.425003051758}, {"option": "QQQ270630C00880000", "bid": 7.72, "bid_size": 346.0, "ask": 8.02, "ask_size": 242.0, "iv": 0.2001, "open_interest": 461.0, "volume": 2.0, "delta": 0.1433, "gamma": 0.0019, "vega": 1.3484, "theta": -0.0516, "rho": 0.6269, "theo": 7.8163, "change": 0.125, "open": 7.31, "high": 7.44, "low": 7.31, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-10-23T09:36:09", "percent_change": 1.70882, "prev_day_close": 7.31499981880188}, {"option": "QQQ270630P00880000", "bid": 172.36, "bid_size": 57.0, "ask": 175.75, "ask_size": 30.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0005, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 173.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.66, "last_trade_time": "2026-09-29T12:01:51", "percent_change": 0.0, "prev_day_close": 177.435005187988}, {"option": "QQQ270630C00885000", "bid": 7.21, "bid_size": 350.0, "ask": 7.48, "ask_size": 63.0, "iv": 0.2, "open_interest": 75.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0019, "vega": 1.3013, "theta": -0.0497, "rho": 0.5943, "theo": 7.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-22T14:40:42", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "QQQ270630P00885000", "bid": 177.36, "bid_size": 57.0, "ask": 180.74, "ask_size": 29.0, "iv": 0.2239, "open_interest": 1.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0003, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 178.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.99, "last_trade_time": "2026-07-21T09:54:06", "percent_change": 0.0, "prev_day_close": 182.29500579834}, {"option": "QQQ270630C00890000", "bid": 6.74, "bid_size": 350.0, "ask": 7.03, "ask_size": 133.0, "iv": 0.2001, "open_interest": 224.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0018, "vega": 1.2552, "theta": -0.0478, "rho": 0.563, "theo": 6.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-10-22T10:38:30", "percent_change": 0.0, "prev_day_close": 6.37000012397766}, {"option": "QQQ270630P00890000", "bid": 182.36, "bid_size": 57.0, "ask": 185.75, "ask_size": 29.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 183.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.62, "last_trade_time": "2026-10-13T15:39:48", "percent_change": 0.0, "prev_day_close": 187.415000915527}, {"option": "QQQ270630C00895000", "bid": 6.29, "bid_size": 377.0, "ask": 6.58, "ask_size": 159.0, "iv": 0.2001, "open_interest": 255.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0017, "vega": 1.2096, "theta": -0.046, "rho": 0.5327, "theo": 6.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-10-22T10:22:05", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "QQQ270630P00895000", "bid": 187.38, "bid_size": 57.0, "ask": 190.74, "ask_size": 29.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.15, "last_trade_time": "2026-10-01T13:14:33", "percent_change": 0.0, "prev_day_close": 192.435005187988}, {"option": "QQQ270630C00900000", "bid": 5.88, "bid_size": 408.0, "ask": 6.15, "ask_size": 334.0, "iv": 0.2002, "open_interest": 627.0, "volume": 11.0, "delta": 0.1149, "gamma": 0.0017, "vega": 1.1644, "theta": -0.0442, "rho": 0.5038, "theo": 5.9642, "change": 0.61, "open": 5.84, "high": 6.15, "low": 5.84, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-23T14:12:18", "percent_change": 11.0108, "prev_day_close": 5.53999996185303}, {"option": "QQQ270630P00900000", "bid": 192.39, "bid_size": 57.0, "ask": 195.74, "ask_size": 30.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 193.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.15, "last_trade_time": "2026-10-01T13:14:33", "percent_change": 0.0, "prev_day_close": 197.440002441406}, {"option": "QQQ270630C00905000", "bid": 5.49, "bid_size": 403.0, "ask": 5.76, "ask_size": 250.0, "iv": 0.2003, "open_interest": 525.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0016, "vega": 1.1203, "theta": -0.0425, "rho": 0.4768, "theo": 5.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-14T10:19:23", "percent_change": 0.0, "prev_day_close": 5.27999997138977}, {"option": "QQQ270630P00905000", "bid": 197.39, "bid_size": 57.0, "ask": 200.79, "ask_size": 30.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 198.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.12, "last_trade_time": "2026-10-01T13:14:33", "percent_change": 0.0, "prev_day_close": 202.425003051758}, {"option": "QQQ270630C00910000", "bid": 5.08, "bid_size": 197.0, "ask": 5.39, "ask_size": 250.0, "iv": 0.2001, "open_interest": 112.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0015, "vega": 1.0778, "theta": -0.0408, "rho": 0.4514, "theo": 5.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.09, "last_trade_time": "2026-10-08T13:08:57", "percent_change": 0.0, "prev_day_close": 4.83500003814697}, {"option": "QQQ270630P00910000", "bid": 202.4, "bid_size": 57.0, "ask": 205.81, "ask_size": 30.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 203.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.425003051758}, {"option": "QQQ270630C00915000", "bid": 4.82, "bid_size": 382.0, "ask": 5.08, "ask_size": 159.0, "iv": 0.2008, "open_interest": 765.0, "volume": 2.0, "delta": 0.0973, "gamma": 0.0015, "vega": 1.0369, "theta": -0.0392, "rho": 0.4274, "theo": 4.8832, "change": 0.035, "open": 4.65, "high": 4.66, "low": 4.65, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-10-23T09:40:19", "percent_change": 0.756757, "prev_day_close": 4.625}, {"option": "QQQ270630P00915000", "bid": 207.39, "bid_size": 57.0, "ask": 210.74, "ask_size": 30.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 208.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.7, "last_trade_time": "2026-10-20T11:48:07", "percent_change": 0.0, "prev_day_close": 212.425003051758}, {"option": "QQQ270630C00920000", "bid": 4.5, "bid_size": 403.0, "ask": 4.72, "ask_size": 138.0, "iv": 0.2008, "open_interest": 102.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0014, "vega": 0.9971, "theta": -0.0377, "rho": 0.4043, "theo": 4.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-10-22T14:28:36", "percent_change": 0.0, "prev_day_close": 4.32999992370606}, {"option": "QQQ270630P00920000", "bid": 212.39, "bid_size": 57.0, "ask": 215.81, "ask_size": 29.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 213.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.440002441406}, {"option": "QQQ270630C00925000", "bid": 4.19, "bid_size": 350.0, "ask": 4.46, "ask_size": 140.0, "iv": 0.2011, "open_interest": 212.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0014, "vega": 0.9581, "theta": -0.0362, "rho": 0.3822, "theo": 4.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-10-08T11:59:30", "percent_change": 0.0, "prev_day_close": 4.0349999666214}, {"option": "QQQ270630P00925000", "bid": 217.38, "bid_size": 57.0, "ask": 220.81, "ask_size": 99.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 218.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.84, "last_trade_time": "2026-08-11T10:26:06", "percent_change": 0.0, "prev_day_close": 222.440002441406}, {"option": "QQQ270630C00930000", "bid": 3.95, "bid_size": 359.0, "ask": 4.15, "ask_size": 140.0, "iv": 0.2013, "open_interest": 574.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0013, "vega": 0.9198, "theta": -0.0347, "rho": 0.3613, "theo": 4.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-10-21T10:00:13", "percent_change": 0.0, "prev_day_close": 3.78999996185303}, {"option": "QQQ270630P00930000", "bid": 222.38, "bid_size": 57.0, "ask": 225.78, "ask_size": 29.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 223.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.425003051758}, {"option": "QQQ270630C00935000", "bid": 3.71, "bid_size": 289.0, "ask": 3.89, "ask_size": 140.0, "iv": 0.2016, "open_interest": 889.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0012, "vega": 0.8829, "theta": -0.0333, "rho": 0.3418, "theo": 3.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T09:45:21", "percent_change": 0.0, "prev_day_close": 3.5550000667572}, {"option": "QQQ270630P00935000", "bid": 227.38, "bid_size": 57.0, "ask": 230.81, "ask_size": 29.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 228.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.9, "last_trade_time": "2026-10-06T09:50:23", "percent_change": 0.0, "prev_day_close": 232.425003051758}, {"option": "QQQ270630C00940000", "bid": 3.46, "bid_size": 164.0, "ask": 3.66, "ask_size": 138.0, "iv": 0.2019, "open_interest": 1200.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0012, "vega": 0.8476, "theta": -0.0319, "rho": 0.3236, "theo": 3.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-19T13:27:17", "percent_change": 0.0, "prev_day_close": 3.33000004291534}, {"option": "QQQ270630P00940000", "bid": 232.38, "bid_size": 57.0, "ask": 235.79, "ask_size": 99.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 233.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.435005187988}, {"option": "QQQ270630C00945000", "bid": 3.24, "bid_size": 164.0, "ask": 3.42, "ask_size": 99.0, "iv": 0.2021, "open_interest": 1744.0, "volume": 2.0, "delta": 0.0696, "gamma": 0.0011, "vega": 0.8138, "theta": -0.0306, "rho": 0.3063, "theo": 3.3005, "change": 0.045, "open": 3.17, "high": 3.17, "low": 3.16, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-10-23T09:40:19", "percent_change": 1.44462, "prev_day_close": 3.11500000953674}, {"option": "QQQ270630P00945000", "bid": 237.38, "bid_size": 57.0, "ask": 240.75, "ask_size": 30.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 238.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.305000305176}, {"option": "QQQ270630C00950000", "bid": 3.03, "bid_size": 164.0, "ask": 3.23, "ask_size": 100.0, "iv": 0.2025, "open_interest": 2289.0, "volume": 2.0, "delta": 0.0659, "gamma": 0.0011, "vega": 0.7811, "theta": -0.0294, "rho": 0.2897, "theo": 3.0953, "change": 0.06, "open": 3.05, "high": 3.05, "low": 3.02, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-10-23T09:56:16", "percent_change": 2.02703, "prev_day_close": 2.95999991893768}, {"option": "QQQ270630P00950000", "bid": 242.38, "bid_size": 57.0, "ask": 245.81, "ask_size": 99.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 243.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.435005187988}, {"option": "QQQ270630C00955000", "bid": 2.81, "bid_size": 169.0, "ask": 3.03, "ask_size": 100.0, "iv": 0.2026, "open_interest": 1887.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.001, "vega": 0.7493, "theta": -0.0282, "rho": 0.2739, "theo": 2.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-10-22T15:01:42", "percent_change": 0.0, "prev_day_close": 2.74000000953674}, {"option": "QQQ270630P00955000", "bid": 247.38, "bid_size": 57.0, "ask": 250.74, "ask_size": 30.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 248.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.18, "last_trade_time": "2026-08-04T14:30:26", "percent_change": 0.0, "prev_day_close": 252.425003051758}, {"option": "QQQ270630C00960000", "bid": 2.64, "bid_size": 246.0, "ask": 2.84, "ask_size": 246.0, "iv": 0.203, "open_interest": 42.0, "volume": 1.0, "delta": 0.059, "gamma": 0.001, "vega": 0.7184, "theta": -0.027, "rho": 0.2589, "theo": 2.7255, "change": 0.12, "open": 2.68, "high": 2.68, "low": 2.68, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-10-23T13:30:56", "percent_change": 4.6875, "prev_day_close": 2.56000006198883}, {"option": "QQQ270630P00960000", "bid": 252.38, "bid_size": 57.0, "ask": 255.74, "ask_size": 30.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 253.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.425003051758}, {"option": "QQQ270630C00965000", "bid": 2.47, "bid_size": 168.0, "ask": 2.69, "ask_size": 140.0, "iv": 0.2034, "open_interest": 59.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0009, "vega": 0.6885, "theta": -0.0259, "rho": 0.245, "theo": 2.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-22T10:51:33", "percent_change": 0.0, "prev_day_close": 2.4099999666214}, {"option": "QQQ270630P00965000", "bid": 257.38, "bid_size": 57.0, "ask": 260.74, "ask_size": 29.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 258.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.434997558594}, {"option": "QQQ270630C00970000", "bid": 2.31, "bid_size": 436.0, "ask": 2.5, "ask_size": 159.0, "iv": 0.2035, "open_interest": 22.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0009, "vega": 0.66, "theta": -0.0248, "rho": 0.232, "theo": 2.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-19T12:21:58", "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "QQQ270630P00970000", "bid": 262.38, "bid_size": 57.0, "ask": 265.74, "ask_size": 29.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 263.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.43000793457}, {"option": "QQQ270630C00975000", "bid": 2.18, "bid_size": 507.0, "ask": 2.38, "ask_size": 377.0, "iv": 0.2043, "open_interest": 9.0, "volume": 76.0, "delta": 0.05, "gamma": 0.0009, "vega": 0.6329, "theta": -0.0238, "rho": 0.2198, "theo": 2.2581, "change": 0.245, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-10-23T12:42:07", "percent_change": 11.8072, "prev_day_close": 2.07499998807907}, {"option": "QQQ270630P00975000", "bid": 267.38, "bid_size": 57.0, "ask": 270.74, "ask_size": 29.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 268.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.425003051758}, {"option": "QQQ270630C00980000", "bid": 2.05, "bid_size": 274.0, "ask": 2.25, "ask_size": 535.0, "iv": 0.2048, "open_interest": 10.0, "volume": 2.0, "delta": 0.0473, "gamma": 0.0008, "vega": 0.6069, "theta": -0.0228, "rho": 0.2081, "theo": 2.1223, "change": 0.58, "open": 2.06, "high": 2.53, "low": 2.06, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-23T09:30:00", "percent_change": 29.7436, "prev_day_close": 1.94999992847443}, {"option": "QQQ270630P00980000", "bid": 272.38, "bid_size": 57.0, "ask": 275.74, "ask_size": 29.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 273.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.425003051758}, {"option": "QQQ270917C00285000", "bid": 430.42, "bid_size": 101.0, "ask": 434.01, "ask_size": 101.0, "iv": 0.4687, "open_interest": 1.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0001, "vega": 0.2184, "theta": 0.0, "rho": 2.3738, "theo": 432.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 447.52, "last_trade_time": "2026-10-16T10:13:59", "percent_change": 0.0, "prev_day_close": 429.005004882812}, {"option": "QQQ270917P00285000", "bid": 1.44, "bid_size": 272.0, "ask": 1.91, "ask_size": 350.0, "iv": 0.4968, "open_interest": 156.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0001, "vega": 0.2217, "theta": -0.0158, "rho": -0.0874, "theo": 1.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-10-21T14:30:16", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "QQQ270917C00290000", "bid": 425.54, "bid_size": 101.0, "ask": 429.31, "ask_size": 101.0, "iv": 0.4605, "open_interest": 10.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0001, "vega": 0.2286, "theta": 0.0, "rho": 2.412, "theo": 428.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 442.07, "last_trade_time": "2026-10-16T10:11:46", "percent_change": 0.0, "prev_day_close": 424.30500793457}, {"option": "QQQ270917P00290000", "bid": 1.52, "bid_size": 267.0, "ask": 1.99, "ask_size": 331.0, "iv": 0.492, "open_interest": 322.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0001, "vega": 0.232, "theta": -0.0164, "rho": -0.0921, "theo": 1.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-13T12:20:31", "percent_change": 0.0, "prev_day_close": 1.72999995946884}, {"option": "QQQ270917C00295000", "bid": 420.75, "bid_size": 101.0, "ask": 424.61, "ask_size": 101.0, "iv": 0.455, "open_interest": 4.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0001, "vega": 0.2391, "theta": 0.0, "rho": 2.45, "theo": 423.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 466.42, "last_trade_time": "2026-10-08T12:50:35", "percent_change": 0.0, "prev_day_close": 419.604995727539}, {"option": "QQQ270917P00295000", "bid": 1.62, "bid_size": 270.0, "ask": 2.02, "ask_size": 217.0, "iv": 0.4866, "open_interest": 107.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0001, "vega": 0.2422, "theta": -0.017, "rho": -0.097, "theo": 1.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-10-22T10:10:42", "percent_change": 0.0, "prev_day_close": 1.81000006198883}, {"option": "QQQ270917C00300000", "bid": 416.05, "bid_size": 101.0, "ask": 419.91, "ask_size": 101.0, "iv": 0.452, "open_interest": 27.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0001, "vega": 0.25, "theta": 0.0, "rho": 2.4878, "theo": 418.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 473.75, "last_trade_time": "2026-10-06T12:26:08", "percent_change": 0.0, "prev_day_close": 414.904998779297}, {"option": "QQQ270917P00300000", "bid": 1.73, "bid_size": 264.0, "ask": 2.09, "ask_size": 217.0, "iv": 0.482, "open_interest": 150.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0001, "vega": 0.2526, "theta": -0.0176, "rho": -0.1018, "theo": 1.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-10-22T09:54:53", "percent_change": 0.0, "prev_day_close": 1.89499998092651}, {"option": "QQQ270917C00305000", "bid": 411.36, "bid_size": 101.0, "ask": 415.21, "ask_size": 101.0, "iv": 0.449, "open_interest": 1.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0001, "vega": 0.2611, "theta": 0.0, "rho": 2.5254, "theo": 413.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 420.04, "last_trade_time": "2026-09-10T12:56:21", "percent_change": 0.0, "prev_day_close": 410.214996337891}, {"option": "QQQ270917P00305000", "bid": 1.8, "bid_size": 260.0, "ask": 2.2, "ask_size": 217.0, "iv": 0.4773, "open_interest": 216.0, "volume": 2.0, "delta": -0.0154, "gamma": 0.0001, "vega": 0.2637, "theta": -0.0182, "rho": -0.107, "theo": 1.9751, "change": 0.14, "open": 2.07, "high": 2.15, "low": 2.07, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-23T09:35:13", "percent_change": 6.96518, "prev_day_close": 2.00999993085861}, {"option": "QQQ270917C00310000", "bid": 406.95, "bid_size": 101.0, "ask": 410.52, "ask_size": 101.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0001, "vega": 0.2725, "theta": 0.0, "rho": 2.5627, "theo": 409.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 405.524993896484}, {"option": "QQQ270917P00310000", "bid": 1.89, "bid_size": 257.0, "ask": 2.32, "ask_size": 262.0, "iv": 0.4734, "open_interest": 22.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0001, "vega": 0.2751, "theta": -0.0188, "rho": -0.1121, "theo": 2.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-09T13:57:10", "percent_change": 0.0, "prev_day_close": 2.08000004291534}, {"option": "QQQ270917C00315000", "bid": 401.98, "bid_size": 101.0, "ask": 405.83, "ask_size": 101.0, "iv": 0.4429, "open_interest": 2.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0001, "vega": 0.2842, "theta": 0.0, "rho": 2.5999, "theo": 404.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 409.65, "last_trade_time": "2026-09-10T10:47:55", "percent_change": 0.0, "prev_day_close": 400.835006713867}, {"option": "QQQ270917P00315000", "bid": 1.99, "bid_size": 244.0, "ask": 2.45, "ask_size": 727.0, "iv": 0.4693, "open_interest": 105.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0001, "vega": 0.2877, "theta": -0.0195, "rho": -0.118, "theo": 2.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-10-09T13:59:38", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "QQQ270917C00320000", "bid": 397.62, "bid_size": 101.0, "ask": 401.15, "ask_size": 101.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0001, "vega": 0.2963, "theta": 0.0, "rho": 2.6369, "theo": 399.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 396.154998779297}, {"option": "QQQ270917P00320000", "bid": 2.1, "bid_size": 239.0, "ask": 2.5, "ask_size": 539.0, "iv": 0.464, "open_interest": 91.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0001, "vega": 0.3005, "theta": -0.0202, "rho": -0.1238, "theo": 2.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-09-21T14:55:25", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "QQQ270917C00325000", "bid": 392.88, "bid_size": 101.0, "ask": 396.46, "ask_size": 101.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0001, "vega": 0.3088, "theta": 0.0, "rho": 2.6736, "theo": 395.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 391.475006103516}, {"option": "QQQ270917P00325000", "bid": 2.2, "bid_size": 235.0, "ask": 2.63, "ask_size": 940.0, "iv": 0.4603, "open_interest": 29.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0001, "vega": 0.3132, "theta": -0.0208, "rho": -0.1298, "theo": 2.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-09-17T13:54:30", "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "QQQ270917C00330000", "bid": 388.0, "bid_size": 101.0, "ask": 391.78, "ask_size": 101.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0001, "vega": 0.3218, "theta": 0.0, "rho": 2.71, "theo": 390.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 386.800003051758}, {"option": "QQQ270917P00330000", "bid": 2.31, "bid_size": 232.0, "ask": 2.76, "ask_size": 927.0, "iv": 0.4563, "open_interest": 77.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0002, "vega": 0.3266, "theta": -0.0215, "rho": -0.1359, "theo": 2.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T10:10:10", "percent_change": 0.0, "prev_day_close": 2.48499989509583}, {"option": "QQQ270917C00335000", "bid": 383.26, "bid_size": 102.0, "ask": 387.1, "ask_size": 102.0, "iv": 0.4299, "open_interest": 1.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0002, "vega": 0.3352, "theta": 0.0, "rho": 2.7461, "theo": 385.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 392.04, "last_trade_time": "2026-09-10T12:56:21", "percent_change": 0.0, "prev_day_close": 382.130004882812}, {"option": "QQQ270917P00335000", "bid": 2.43, "bid_size": 211.0, "ask": 2.8, "ask_size": 629.0, "iv": 0.4507, "open_interest": 131.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0002, "vega": 0.341, "theta": -0.0222, "rho": -0.143, "theo": 2.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-05T09:39:41", "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "QQQ270917C00340000", "bid": 378.59, "bid_size": 102.0, "ask": 382.43, "ask_size": 102.0, "iv": 0.4266, "open_interest": 2.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0002, "vega": 0.3492, "theta": 0.0, "rho": 2.7819, "theo": 381.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 353.25, "last_trade_time": "2026-07-28T14:29:18", "percent_change": 0.0, "prev_day_close": 377.464996337891}, {"option": "QQQ270917P00340000", "bid": 2.55, "bid_size": 374.0, "ask": 2.88, "ask_size": 537.0, "iv": 0.446, "open_interest": 501.0, "volume": 2.0, "delta": -0.0217, "gamma": 0.0002, "vega": 0.3548, "theta": -0.023, "rho": -0.1495, "theo": 2.7154, "change": 0.155, "open": 2.87, "high": 2.87, "low": 2.87, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-10-23T09:41:57", "percent_change": 5.70903, "prev_day_close": 2.71499991416931}, {"option": "QQQ270917C00345000", "bid": 373.99, "bid_size": 102.0, "ask": 377.77, "ask_size": 102.0, "iv": 0.4246, "open_interest": 1.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0002, "vega": 0.3635, "theta": 0.0, "rho": 2.8174, "theo": 376.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 382.17, "last_trade_time": "2026-09-14T15:54:21", "percent_change": 0.0, "prev_day_close": 372.80500793457}, {"option": "QQQ270917P00345000", "bid": 2.67, "bid_size": 251.0, "ask": 3.04, "ask_size": 631.0, "iv": 0.4424, "open_interest": 121.0, "volume": 1.0, "delta": -0.0228, "gamma": 0.0002, "vega": 0.3688, "theta": -0.0237, "rho": -0.157, "theo": 2.8374, "change": 0.015, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-23T13:07:14", "percent_change": 0.529099, "prev_day_close": 2.83500003814697}, {"option": "QQQ270917C00350000", "bid": 369.26, "bid_size": 102.0, "ask": 373.11, "ask_size": 102.0, "iv": 0.4202, "open_interest": 19.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0002, "vega": 0.3782, "theta": 0.0, "rho": 2.8525, "theo": 371.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.99, "last_trade_time": "2026-10-19T11:14:48", "percent_change": 0.0, "prev_day_close": 368.145004272461}, {"option": "QQQ270917P00350000", "bid": 2.8, "bid_size": 201.0, "ask": 3.13, "ask_size": 281.0, "iv": 0.4381, "open_interest": 390.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0002, "vega": 0.3826, "theta": -0.0244, "rho": -0.1639, "theo": 2.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-10-20T10:55:47", "percent_change": 0.0, "prev_day_close": 2.95999991893768}, {"option": "QQQ270917C00355000", "bid": 364.6, "bid_size": 102.0, "ask": 368.45, "ask_size": 102.0, "iv": 0.4168, "open_interest": 10.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0002, "vega": 0.3932, "theta": 0.0, "rho": 2.8874, "theo": 367.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 410.13, "last_trade_time": "2026-10-08T12:50:36", "percent_change": 0.0, "prev_day_close": 363.494995117188}, {"option": "QQQ270917P00355000", "bid": 2.93, "bid_size": 264.0, "ask": 3.29, "ask_size": 605.0, "iv": 0.4345, "open_interest": 69.0, "volume": 1.0, "delta": -0.025, "gamma": 0.0002, "vega": 0.3974, "theta": -0.0252, "rho": -0.1713, "theo": 3.0921, "change": -0.16, "open": 2.93, "high": 2.93, "low": 2.93, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-10-23T11:37:04", "percent_change": -5.17799, "prev_day_close": 3.0900000333786}, {"option": "QQQ270917C00360000", "bid": 360.05, "bid_size": 102.0, "ask": 363.8, "ask_size": 102.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0002, "vega": 0.4086, "theta": -0.0001, "rho": 2.922, "theo": 362.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 370.35, "last_trade_time": "2026-07-02T13:47:42", "percent_change": 0.0, "prev_day_close": 358.845001220703}, {"option": "QQQ270917P00360000", "bid": 3.06, "bid_size": 193.0, "ask": 3.43, "ask_size": 545.0, "iv": 0.4302, "open_interest": 115.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0002, "vega": 0.4139, "theta": -0.026, "rho": -0.1794, "theo": 3.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-16T14:00:41", "percent_change": 0.0, "prev_day_close": 3.20500004291534}, {"option": "QQQ270917C00365000", "bid": 355.4, "bid_size": 102.0, "ask": 359.15, "ask_size": 102.0, "iv": 0.4117, "open_interest": 1.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0002, "vega": 0.4243, "theta": -0.0012, "rho": 2.9563, "theo": 357.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.07, "last_trade_time": "2026-09-02T12:48:11", "percent_change": 0.0, "prev_day_close": 354.205001831055}, {"option": "QQQ270917P00365000", "bid": 3.2, "bid_size": 191.0, "ask": 3.57, "ask_size": 533.0, "iv": 0.4264, "open_interest": 6334.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0002, "vega": 0.4303, "theta": -0.0267, "rho": -0.1874, "theo": 3.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.08, "last_trade_time": "2026-10-22T10:13:05", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "QQQ270917C00370000", "bid": 350.73, "bid_size": 102.0, "ask": 354.5, "ask_size": 102.0, "iv": 0.4079, "open_interest": 9.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0002, "vega": 0.4405, "theta": -0.0023, "rho": 2.9903, "theo": 353.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 393.67, "last_trade_time": "2026-06-15T11:13:31", "percent_change": 0.0, "prev_day_close": 349.565002441406}, {"option": "QQQ270917P00370000", "bid": 3.33, "bid_size": 202.0, "ask": 3.8, "ask_size": 934.0, "iv": 0.4233, "open_interest": 88.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0002, "vega": 0.4472, "theta": -0.0275, "rho": -0.196, "theo": 3.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-10-08T12:34:48", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "QQQ270917C00375000", "bid": 346.02, "bid_size": 102.0, "ask": 349.85, "ask_size": 102.0, "iv": 0.4036, "open_interest": 1.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0002, "vega": 0.4572, "theta": -0.0034, "rho": 3.024, "theo": 348.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.0, "last_trade_time": "2026-09-11T09:46:17", "percent_change": 0.0, "prev_day_close": 344.934997558594}, {"option": "QQQ270917P00375000", "bid": 3.49, "bid_size": 197.0, "ask": 3.92, "ask_size": 863.0, "iv": 0.4192, "open_interest": 402.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0002, "vega": 0.4647, "theta": -0.0284, "rho": -0.205, "theo": 3.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-10-07T14:47:30", "percent_change": 0.0, "prev_day_close": 3.62999999523163}, {"option": "QQQ270917C00380000", "bid": 341.47, "bid_size": 103.0, "ask": 345.25, "ask_size": 103.0, "iv": 0.4017, "open_interest": 4.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0002, "vega": 0.4746, "theta": -0.0046, "rho": 3.0573, "theo": 343.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 361.5, "last_trade_time": "2026-10-15T11:38:30", "percent_change": 0.0, "prev_day_close": 340.309997558594}, {"option": "QQQ270917P00380000", "bid": 3.66, "bid_size": 219.0, "ask": 4.0, "ask_size": 200.0, "iv": 0.4145, "open_interest": 406.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0003, "vega": 0.4829, "theta": -0.0292, "rho": -0.214, "theo": 3.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-10-22T12:48:14", "percent_change": 0.0, "prev_day_close": 3.79000008106232}, {"option": "QQQ270917C00385000", "bid": 336.85, "bid_size": 103.0, "ask": 340.61, "ask_size": 103.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0003, "vega": 0.4925, "theta": -0.0057, "rho": 3.0901, "theo": 339.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.684997558594}, {"option": "QQQ270917P00385000", "bid": 3.82, "bid_size": 192.0, "ask": 4.19, "ask_size": 629.0, "iv": 0.411, "open_interest": 97.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0003, "vega": 0.5011, "theta": -0.03, "rho": -0.224, "theo": 3.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-10-19T09:55:12", "percent_change": 0.0, "prev_day_close": 3.95500004291534}, {"option": "QQQ270917C00390000", "bid": 332.15, "bid_size": 103.0, "ask": 335.99, "ask_size": 103.0, "iv": 0.3942, "open_interest": 4.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0003, "vega": 0.511, "theta": -0.0069, "rho": 3.1224, "theo": 334.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 364.22, "last_trade_time": "2026-09-21T11:01:54", "percent_change": 0.0, "prev_day_close": 331.074996948242}, {"option": "QQQ270917P00390000", "bid": 3.99, "bid_size": 187.0, "ask": 4.37, "ask_size": 651.0, "iv": 0.4074, "open_interest": 47.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0003, "vega": 0.5194, "theta": -0.0309, "rho": -0.2333, "theo": 4.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-09-30T15:14:41", "percent_change": 0.0, "prev_day_close": 4.1949999332428}, {"option": "QQQ270917C00395000", "bid": 327.53, "bid_size": 103.0, "ask": 331.37, "ask_size": 103.0, "iv": 0.3908, "open_interest": 3.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0003, "vega": 0.53, "theta": -0.008, "rho": 3.1543, "theo": 330.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 369.5, "last_trade_time": "2026-10-08T13:43:32", "percent_change": 0.0, "prev_day_close": 326.464996337891}, {"option": "QQQ270917P00395000", "bid": 4.2, "bid_size": 189.0, "ask": 4.53, "ask_size": 204.0, "iv": 0.4038, "open_interest": 32.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0003, "vega": 0.5379, "theta": -0.0318, "rho": -0.2443, "theo": 4.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-10-19T10:43:57", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "QQQ270917C00400000", "bid": 322.93, "bid_size": 103.0, "ask": 326.77, "ask_size": 103.0, "iv": 0.3878, "open_interest": 26.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0003, "vega": 0.5494, "theta": -0.0092, "rho": 3.1857, "theo": 325.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.84, "last_trade_time": "2026-10-07T15:21:24", "percent_change": 0.0, "prev_day_close": 321.865005493164}, {"option": "QQQ270917P00400000", "bid": 4.39, "bid_size": 254.0, "ask": 4.69, "ask_size": 253.0, "iv": 0.3999, "open_interest": 897.0, "volume": 3.0, "delta": -0.0376, "gamma": 0.0003, "vega": 0.5567, "theta": -0.0327, "rho": -0.2545, "theo": 4.5204, "change": 0.065, "open": 4.59, "high": 4.59, "low": 4.59, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-10-23T12:25:20", "percent_change": 1.43646, "prev_day_close": 4.52500009536743}, {"option": "QQQ270917C00405000", "bid": 318.33, "bid_size": 103.0, "ask": 322.17, "ask_size": 103.0, "iv": 0.3846, "open_interest": 3.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0003, "vega": 0.5692, "theta": -0.0104, "rho": 3.2167, "theo": 320.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 321.79, "last_trade_time": "2026-09-14T10:42:36", "percent_change": 0.0, "prev_day_close": 317.269989013672}, {"option": "QQQ270917P00405000", "bid": 4.56, "bid_size": 196.0, "ask": 4.91, "ask_size": 197.0, "iv": 0.3964, "open_interest": 105.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0003, "vega": 0.5768, "theta": -0.0336, "rho": -0.2655, "theo": 4.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.74, "last_trade_time": "2026-10-08T13:16:27", "percent_change": 0.0, "prev_day_close": 4.71000003814697}, {"option": "QQQ270917C00410000", "bid": 313.73, "bid_size": 104.0, "ask": 317.58, "ask_size": 104.0, "iv": 0.3815, "open_interest": 8.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0003, "vega": 0.5894, "theta": -0.0117, "rho": 3.2473, "theo": 316.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.35, "last_trade_time": "2026-10-09T14:14:13", "percent_change": 0.0, "prev_day_close": 312.684997558594}, {"option": "QQQ270917P00410000", "bid": 4.72, "bid_size": 177.0, "ask": 5.14, "ask_size": 691.0, "iv": 0.3928, "open_interest": 113.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0003, "vega": 0.5984, "theta": -0.0345, "rho": -0.2768, "theo": 4.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-10-02T13:55:48", "percent_change": 0.0, "prev_day_close": 4.94500017166138}, {"option": "QQQ270917C00415000", "bid": 309.23, "bid_size": 104.0, "ask": 313.0, "ask_size": 104.0, "iv": 0.3792, "open_interest": 2.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0003, "vega": 0.6101, "theta": -0.0129, "rho": 3.2775, "theo": 311.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.6, "last_trade_time": "2026-05-08T15:08:53", "percent_change": 0.0, "prev_day_close": 308.104995727539}, {"option": "QQQ270917P00415000", "bid": 4.91, "bid_size": 172.0, "ask": 5.35, "ask_size": 701.0, "iv": 0.3891, "open_interest": 103.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0004, "vega": 0.6205, "theta": -0.0354, "rho": -0.2889, "theo": 5.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.38, "last_trade_time": "2026-09-25T11:47:24", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "QQQ270917C00420000", "bid": 304.57, "bid_size": 104.0, "ask": 308.39, "ask_size": 104.0, "iv": 0.375, "open_interest": 8.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0004, "vega": 0.6314, "theta": -0.0141, "rho": 3.3073, "theo": 307.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.8, "last_trade_time": "2026-09-18T15:08:15", "percent_change": 0.0, "prev_day_close": 303.529998779297}, {"option": "QQQ270917P00420000", "bid": 5.13, "bid_size": 190.0, "ask": 5.53, "ask_size": 187.0, "iv": 0.3854, "open_interest": 346.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0004, "vega": 0.6425, "theta": -0.0364, "rho": -0.3008, "theo": 5.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-06T14:30:03", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "QQQ270917C00425000", "bid": 300.0, "bid_size": 104.0, "ask": 303.82, "ask_size": 104.0, "iv": 0.3719, "open_interest": 3.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0004, "vega": 0.6533, "theta": -0.0154, "rho": 3.3365, "theo": 302.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.64, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 298.970001220703}, {"option": "QQQ270917P00425000", "bid": 5.36, "bid_size": 309.0, "ask": 5.72, "ask_size": 298.0, "iv": 0.3817, "open_interest": 1019.0, "volume": 200.0, "delta": -0.0468, "gamma": 0.0004, "vega": 0.666, "theta": -0.0373, "rho": -0.314, "theo": 5.5429, "change": -0.085, "open": 5.48, "high": 5.49, "low": 5.27, "tick": "up", "last_trade_price": 5.49, "last_trade_time": "2026-10-23T11:11:25", "percent_change": -1.52466, "prev_day_close": 5.57500004768372}, {"option": "QQQ270917C00430000", "bid": 295.52, "bid_size": 104.0, "ask": 299.29, "ask_size": 104.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0004, "vega": 0.6759, "theta": -0.0167, "rho": 3.3652, "theo": 297.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.59, "last_trade_time": "2025-11-17T14:20:23", "percent_change": 0.0, "prev_day_close": 294.419998168945}, {"option": "QQQ270917P00430000", "bid": 5.61, "bid_size": 182.0, "ask": 5.97, "ask_size": 169.0, "iv": 0.3786, "open_interest": 1827.0, "volume": 1.0, "delta": -0.0488, "gamma": 0.0004, "vega": 0.6892, "theta": -0.0383, "rho": -0.3269, "theo": 5.7705, "change": -0.03, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-23T13:08:39", "percent_change": -0.519031, "prev_day_close": 5.77999997138977}, {"option": "QQQ270917C00435000", "bid": 290.88, "bid_size": 105.0, "ask": 294.71, "ask_size": 105.0, "iv": 0.3658, "open_interest": 3.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0004, "vega": 0.6993, "theta": -0.018, "rho": 3.3932, "theo": 293.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.0, "last_trade_time": "2026-05-06T14:37:22", "percent_change": 0.0, "prev_day_close": 289.865005493164}, {"option": "QQQ270917P00435000", "bid": 5.8, "bid_size": 182.0, "ask": 6.21, "ask_size": 168.0, "iv": 0.3748, "open_interest": 1375.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0004, "vega": 0.7124, "theta": -0.0393, "rho": -0.341, "theo": 6.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T14:44:57", "percent_change": 0.0, "prev_day_close": 6.06500005722046}, {"option": "QQQ270917C00440000", "bid": 286.34, "bid_size": 105.0, "ask": 290.16, "ask_size": 105.0, "iv": 0.3628, "open_interest": 2.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0004, "vega": 0.7233, "theta": -0.0192, "rho": 3.4204, "theo": 288.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.99, "last_trade_time": "2026-06-15T13:48:31", "percent_change": 0.0, "prev_day_close": 285.324996948242}, {"option": "QQQ270917P00440000", "bid": 6.04, "bid_size": 314.0, "ask": 6.52, "ask_size": 990.0, "iv": 0.3719, "open_interest": 235.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0004, "vega": 0.7362, "theta": -0.0403, "rho": -0.3548, "theo": 6.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-10-20T11:45:10", "percent_change": 0.0, "prev_day_close": 6.30999994277954}, {"option": "QQQ270917C00445000", "bid": 281.8, "bid_size": 105.0, "ask": 285.62, "ask_size": 105.0, "iv": 0.3592, "open_interest": 15.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0004, "vega": 0.748, "theta": -0.0206, "rho": 3.447, "theo": 284.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.02, "last_trade_time": "2026-09-18T14:50:11", "percent_change": 0.0, "prev_day_close": 280.955001831055}, {"option": "QQQ270917P00445000", "bid": 6.35, "bid_size": 337.0, "ask": 6.73, "ask_size": 355.0, "iv": 0.3685, "open_interest": 3263.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0005, "vega": 0.7597, "theta": -0.0414, "rho": -0.3703, "theo": 6.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.08, "last_trade_time": "2026-10-22T10:13:05", "percent_change": 0.0, "prev_day_close": 6.5699999332428}, {"option": "QQQ270917C00450000", "bid": 278.63, "bid_size": 4.0, "ask": 281.06, "ask_size": 4.0, "iv": 0.3671, "open_interest": 8.0, "volume": 1.0, "delta": 0.9434, "gamma": 0.0005, "vega": 0.7731, "theta": -0.0219, "rho": 3.473, "theo": 279.7908, "change": 3.86, "open": 280.29, "high": 280.29, "low": 280.29, "tick": "down", "last_trade_price": 280.29, "last_trade_time": "2026-10-23T13:08:18", "percent_change": 1.39637, "prev_day_close": 276.43000793457}, {"option": "QQQ270917P00450000", "bid": 6.56, "bid_size": 322.0, "ask": 7.04, "ask_size": 897.0, "iv": 0.3651, "open_interest": 3295.0, "volume": 1.0, "delta": -0.0579, "gamma": 0.0005, "vega": 0.785, "theta": -0.0424, "rho": -0.3851, "theo": 6.7821, "change": -0.05, "open": 6.76, "high": 6.76, "low": 6.76, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-10-23T13:08:39", "percent_change": -0.734214, "prev_day_close": 6.80999994277954}, {"option": "QQQ270917C00455000", "bid": 274.11, "bid_size": 2.0, "ask": 276.62, "ask_size": 106.0, "iv": 0.3629, "open_interest": 12.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0005, "vega": 0.7986, "theta": -0.0232, "rho": 3.4983, "theo": 275.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.85, "last_trade_time": "2026-09-18T15:48:12", "percent_change": 0.0, "prev_day_close": 271.919998168945}, {"option": "QQQ270917P00455000", "bid": 6.89, "bid_size": 173.0, "ask": 7.27, "ask_size": 339.0, "iv": 0.362, "open_interest": 1386.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0005, "vega": 0.8122, "theta": -0.0435, "rho": -0.4005, "theo": 7.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-10-22T09:52:16", "percent_change": 0.0, "prev_day_close": 7.11500000953674}, {"option": "QQQ270917C00460000", "bid": 268.26, "bid_size": 106.0, "ask": 272.07, "ask_size": 106.0, "iv": 0.3502, "open_interest": 5.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0005, "vega": 0.8247, "theta": -0.0246, "rho": 3.5232, "theo": 270.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.2, "last_trade_time": "2026-09-14T09:30:55", "percent_change": 0.0, "prev_day_close": 267.424987792969}, {"option": "QQQ270917P00460000", "bid": 7.18, "bid_size": 325.0, "ask": 7.56, "ask_size": 339.0, "iv": 0.3588, "open_interest": 116.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0005, "vega": 0.8402, "theta": -0.0446, "rho": -0.4166, "theo": 7.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-10-22T14:57:42", "percent_change": 0.0, "prev_day_close": 7.35999989509582}, {"option": "QQQ270917C00465000", "bid": 263.76, "bid_size": 106.0, "ask": 267.57, "ask_size": 106.0, "iv": 0.3472, "open_interest": 8.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0005, "vega": 0.8513, "theta": -0.026, "rho": 3.5474, "theo": 266.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.4, "last_trade_time": "2026-10-08T13:35:42", "percent_change": 0.0, "prev_day_close": 262.949996948242}, {"option": "QQQ270917P00465000", "bid": 7.49, "bid_size": 305.0, "ask": 7.87, "ask_size": 460.0, "iv": 0.3556, "open_interest": 80.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0005, "vega": 0.8676, "theta": -0.0457, "rho": -0.4343, "theo": 7.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-10-15T09:42:39", "percent_change": 0.0, "prev_day_close": 7.75500011444092}, {"option": "QQQ270917C00470000", "bid": 260.64, "bid_size": 2.0, "ask": 263.03, "ask_size": 4.0, "iv": 0.354, "open_interest": 5.0, "volume": 1.0, "delta": 0.9332, "gamma": 0.0006, "vega": 0.8786, "theta": -0.0274, "rho": 3.5709, "theo": 261.7891, "change": 3.81, "open": 262.29, "high": 262.29, "low": 262.29, "tick": "down", "last_trade_price": 262.29, "last_trade_time": "2026-10-23T13:08:18", "percent_change": 1.474, "prev_day_close": 258.479995727539}, {"option": "QQQ270917P00470000", "bid": 7.8, "bid_size": 301.0, "ask": 8.18, "ask_size": 342.0, "iv": 0.3524, "open_interest": 84.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0006, "vega": 0.8974, "theta": -0.0468, "rho": -0.453, "theo": 7.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-22T15:00:02", "percent_change": 0.0, "prev_day_close": 8.01500010490418}, {"option": "QQQ270917C00475000", "bid": 254.81, "bid_size": 107.0, "ask": 258.62, "ask_size": 107.0, "iv": 0.3421, "open_interest": 4.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0006, "vega": 0.9068, "theta": -0.0288, "rho": 3.5936, "theo": 257.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.0, "last_trade_time": "2026-06-12T10:39:57", "percent_change": 0.0, "prev_day_close": 254.015007019043}, {"option": "QQQ270917P00475000", "bid": 8.06, "bid_size": 307.0, "ask": 8.58, "ask_size": 497.0, "iv": 0.3493, "open_interest": 127.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0006, "vega": 0.9262, "theta": -0.0479, "rho": -0.4703, "theo": 8.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-10-22T13:45:39", "percent_change": 0.0, "prev_day_close": 8.32999992370606}, {"option": "QQQ270917C00480000", "bid": 251.73, "bid_size": 2.0, "ask": 254.21, "ask_size": 107.0, "iv": 0.3476, "open_interest": 9.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0006, "vega": 0.9359, "theta": -0.0302, "rho": 3.6153, "theo": 252.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 249.78, "last_trade_time": "2026-10-22T15:05:48", "percent_change": 0.0, "prev_day_close": 249.480003356934}, {"option": "QQQ270917P00480000", "bid": 8.47, "bid_size": 274.0, "ask": 8.86, "ask_size": 475.0, "iv": 0.3463, "open_interest": 217.0, "volume": 2.0, "delta": -0.0745, "gamma": 0.0006, "vega": 0.9546, "theta": -0.0491, "rho": -0.4899, "theo": 8.6225, "change": -0.025, "open": 8.64, "high": 8.64, "low": 8.64, "tick": "no_change", "last_trade_price": 8.64, "last_trade_time": "2026-10-23T13:48:56", "percent_change": -0.288522, "prev_day_close": 8.66500043869019}, {"option": "QQQ270917C00485000", "bid": 245.91, "bid_size": 108.0, "ask": 249.72, "ask_size": 108.0, "iv": 0.3357, "open_interest": 5.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0006, "vega": 0.9657, "theta": -0.0316, "rho": 3.6361, "theo": 248.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.24, "last_trade_time": "2026-10-08T13:35:42", "percent_change": 0.0, "prev_day_close": 244.975006103516}, {"option": "QQQ270917P00485000", "bid": 8.8, "bid_size": 292.0, "ask": 9.22, "ask_size": 479.0, "iv": 0.3432, "open_interest": 108.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0006, "vega": 0.9845, "theta": -0.0502, "rho": -0.51, "theo": 8.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.44, "last_trade_time": "2026-10-16T14:54:51", "percent_change": 0.0, "prev_day_close": 9.11499977111816}, {"option": "QQQ270917C00490000", "bid": 242.87, "bid_size": 4.0, "ask": 245.28, "ask_size": 108.0, "iv": 0.3415, "open_interest": 4.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0006, "vega": 0.9963, "theta": -0.033, "rho": 3.6558, "theo": 243.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.13, "last_trade_time": "2026-08-07T10:36:54", "percent_change": 0.0, "prev_day_close": 240.560005187988}, {"option": "QQQ270917P00490000", "bid": 9.19, "bid_size": 262.0, "ask": 9.69, "ask_size": 881.0, "iv": 0.3408, "open_interest": 1670.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0007, "vega": 1.0136, "theta": -0.0514, "rho": -0.5299, "theo": 9.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-22T11:07:58", "percent_change": 0.0, "prev_day_close": 9.36499977111816}, {"option": "QQQ270917C00495000", "bid": 237.06, "bid_size": 108.0, "ask": 240.86, "ask_size": 108.0, "iv": 0.3301, "open_interest": 39.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0007, "vega": 1.0273, "theta": -0.0345, "rho": 3.6746, "theo": 239.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.31, "last_trade_time": "2026-09-23T13:11:39", "percent_change": 0.0, "prev_day_close": 236.154998779297}, {"option": "QQQ270917P00495000", "bid": 9.49, "bid_size": 310.0, "ask": 10.0, "ask_size": 487.0, "iv": 0.3371, "open_interest": 98.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0007, "vega": 1.0454, "theta": -0.0526, "rho": -0.5497, "theo": 9.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-10-21T14:24:49", "percent_change": 0.0, "prev_day_close": 9.84500026702881}, {"option": "QQQ270917C00500000", "bid": 234.06, "bid_size": 4.0, "ask": 236.51, "ask_size": 108.0, "iv": 0.3355, "open_interest": 43.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0007, "vega": 1.0588, "theta": -0.0359, "rho": 3.6926, "theo": 235.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.0, "last_trade_time": "2026-10-22T10:55:57", "percent_change": 0.0, "prev_day_close": 231.76000213623}, {"option": "QQQ270917P00500000", "bid": 9.89, "bid_size": 361.0, "ask": 10.36, "ask_size": 518.0, "iv": 0.3339, "open_interest": 4844.0, "volume": 205.0, "delta": -0.0879, "gamma": 0.0007, "vega": 1.0798, "theta": -0.0538, "rho": -0.5716, "theo": 10.1209, "change": -0.27, "open": 10.3, "high": 10.3, "low": 9.82, "tick": "up", "last_trade_price": 10.04, "last_trade_time": "2026-10-23T11:11:25", "percent_change": -2.61882, "prev_day_close": 10.3099999427795}, {"option": "QQQ270917C00505000", "bid": 228.27, "bid_size": 109.0, "ask": 232.07, "ask_size": 108.0, "iv": 0.3246, "open_interest": 30.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0007, "vega": 1.0907, "theta": -0.0374, "rho": 3.7099, "theo": 230.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.0, "last_trade_time": "2026-10-08T11:45:52", "percent_change": 0.0, "prev_day_close": 227.389999389648}, {"option": "QQQ270917P00505000", "bid": 10.29, "bid_size": 317.0, "ask": 10.83, "ask_size": 484.0, "iv": 0.3312, "open_interest": 285.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0008, "vega": 1.1125, "theta": -0.055, "rho": -0.595, "theo": 10.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-10-22T10:59:18", "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "QQQ270917C00510000", "bid": 223.9, "bid_size": 110.0, "ask": 227.7, "ask_size": 108.0, "iv": 0.322, "open_interest": 9.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0008, "vega": 1.1232, "theta": -0.0389, "rho": 3.7263, "theo": 226.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.63, "last_trade_time": "2026-10-22T15:48:29", "percent_change": 0.0, "prev_day_close": 223.029998779297}, {"option": "QQQ270917P00510000", "bid": 10.72, "bid_size": 317.0, "ask": 11.24, "ask_size": 478.0, "iv": 0.3282, "open_interest": 336.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0008, "vega": 1.148, "theta": -0.0563, "rho": -0.6191, "theo": 10.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-10-22T14:27:46", "percent_change": 0.0, "prev_day_close": 11.1599998474121}, {"option": "QQQ270917C00515000", "bid": 219.55, "bid_size": 110.0, "ask": 223.34, "ask_size": 108.0, "iv": 0.3193, "open_interest": 55.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0008, "vega": 1.1564, "theta": -0.0404, "rho": 3.7418, "theo": 222.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.1, "last_trade_time": "2026-10-22T10:57:19", "percent_change": 0.0, "prev_day_close": 218.689994812012}, {"option": "QQQ270917P00515000", "bid": 11.17, "bid_size": 317.0, "ask": 11.71, "ask_size": 482.0, "iv": 0.3255, "open_interest": 546.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0008, "vega": 1.1827, "theta": -0.0575, "rho": -0.6432, "theo": 11.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.51, "last_trade_time": "2026-10-22T15:39:08", "percent_change": 0.0, "prev_day_close": 11.6199998855591}, {"option": "QQQ270917C00520000", "bid": 216.63, "bid_size": 2.0, "ask": 219.01, "ask_size": 108.0, "iv": 0.3245, "open_interest": 26.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0008, "vega": 1.1906, "theta": -0.0419, "rho": 3.756, "theo": 217.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.64, "last_trade_time": "2026-10-22T15:07:28", "percent_change": 0.0, "prev_day_close": 214.595001220703}, {"option": "QQQ270917P00520000", "bid": 11.64, "bid_size": 362.0, "ask": 12.21, "ask_size": 467.0, "iv": 0.3228, "open_interest": 3010.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0008, "vega": 1.216, "theta": -0.0588, "rho": -0.6698, "theo": 11.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.51, "last_trade_time": "2026-10-22T15:52:39", "percent_change": 0.0, "prev_day_close": 12.0099997520447}, {"option": "QQQ270917C00525000", "bid": 210.89, "bid_size": 119.0, "ask": 214.69, "ask_size": 108.0, "iv": 0.3146, "open_interest": 9.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0008, "vega": 1.2257, "theta": -0.0434, "rho": 3.7689, "theo": 213.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.75, "last_trade_time": "2026-10-09T11:10:06", "percent_change": 0.0, "prev_day_close": 210.194999694824}, {"option": "QQQ270917P00525000", "bid": 12.18, "bid_size": 262.0, "ask": 12.63, "ask_size": 407.0, "iv": 0.32, "open_interest": 885.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0009, "vega": 1.2521, "theta": -0.0601, "rho": -0.6932, "theo": 12.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-10-19T11:26:45", "percent_change": 0.0, "prev_day_close": 12.4750003814697}, {"option": "QQQ270917C00530000", "bid": 208.02, "bid_size": 4.0, "ask": 210.48, "ask_size": 112.0, "iv": 0.3193, "open_interest": 22.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0009, "vega": 1.2616, "theta": -0.0449, "rho": 3.7804, "theo": 209.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.03, "last_trade_time": "2026-09-11T15:59:11", "percent_change": 0.0, "prev_day_close": 205.915000915527}, {"option": "QQQ270917P00530000", "bid": 12.64, "bid_size": 348.0, "ask": 13.17, "ask_size": 480.0, "iv": 0.3172, "open_interest": 787.0, "volume": 2012.0, "delta": -0.1124, "gamma": 0.0009, "vega": 1.2865, "theta": -0.0614, "rho": -0.7211, "theo": 12.8877, "change": -0.175, "open": 13.06, "high": 13.06, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-23T13:02:44", "percent_change": -1.33843, "prev_day_close": 13.0750002861023}, {"option": "QQQ270917C00535000", "bid": 203.75, "bid_size": 4.0, "ask": 206.09, "ask_size": 108.0, "iv": 0.3161, "open_interest": 35.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0009, "vega": 1.2979, "theta": -0.0465, "rho": 3.7905, "theo": 204.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.57, "last_trade_time": "2026-10-06T12:58:49", "percent_change": 0.0, "prev_day_close": 201.650001525879}, {"option": "QQQ270917P00535000", "bid": 13.17, "bid_size": 378.0, "ask": 13.71, "ask_size": 473.0, "iv": 0.3145, "open_interest": 2800.0, "volume": 2.0, "delta": -0.117, "gamma": 0.001, "vega": 1.3232, "theta": -0.0627, "rho": -0.7472, "theo": 13.4184, "change": 0.105, "open": 13.65, "high": 13.65, "low": 13.65, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-10-23T10:27:19", "percent_change": 0.775193, "prev_day_close": 13.5450000762939}, {"option": "QQQ270917C00540000", "bid": 199.5, "bid_size": 2.0, "ask": 201.83, "ask_size": 108.0, "iv": 0.3134, "open_interest": 15.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0009, "vega": 1.3346, "theta": -0.048, "rho": 3.7996, "theo": 200.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.99, "last_trade_time": "2026-10-15T14:48:36", "percent_change": 0.0, "prev_day_close": 197.404998779297}, {"option": "QQQ270917P00540000", "bid": 13.72, "bid_size": 331.0, "ask": 14.27, "ask_size": 466.0, "iv": 0.3118, "open_interest": 2099.0, "volume": 6.0, "delta": -0.1218, "gamma": 0.001, "vega": 1.3629, "theta": -0.064, "rho": -0.7762, "theo": 13.9708, "change": -0.23, "open": 14.25, "high": 14.5, "low": 13.96, "tick": "up", "last_trade_price": 14.03, "last_trade_time": "2026-10-23T10:05:46", "percent_change": -1.6129, "prev_day_close": 14.2600002288818}, {"option": "QQQ270917C00545000", "bid": 195.26, "bid_size": 4.0, "ask": 197.55, "ask_size": 4.0, "iv": 0.3104, "open_interest": 199.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.001, "vega": 1.3715, "theta": -0.0495, "rho": 3.8077, "theo": 196.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.35, "last_trade_time": "2026-09-16T12:37:19", "percent_change": 0.0, "prev_day_close": 193.180000305176}, {"option": "QQQ270917P00545000", "bid": 14.28, "bid_size": 290.0, "ask": 14.9, "ask_size": 441.0, "iv": 0.3093, "open_interest": 1684.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.001, "vega": 1.4008, "theta": -0.0654, "rho": -0.8074, "theo": 14.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.62, "last_trade_time": "2026-10-22T15:28:45", "percent_change": 0.0, "prev_day_close": 14.710000038147}, {"option": "QQQ270917C00550000", "bid": 191.06, "bid_size": 2.0, "ask": 193.39, "ask_size": 108.0, "iv": 0.3081, "open_interest": 162.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.001, "vega": 1.4088, "theta": -0.0511, "rho": 3.8148, "theo": 192.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.28, "last_trade_time": "2026-10-20T11:13:05", "percent_change": 0.0, "prev_day_close": 188.985000610352}, {"option": "QQQ270917P00550000", "bid": 14.87, "bid_size": 343.0, "ask": 15.55, "ask_size": 463.0, "iv": 0.3069, "open_interest": 5155.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0011, "vega": 1.4424, "theta": -0.0667, "rho": -0.8386, "theo": 15.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.22, "last_trade_time": "2026-10-22T15:39:06", "percent_change": 0.0, "prev_day_close": 15.3649997711182}, {"option": "QQQ270917C00555000", "bid": 186.87, "bid_size": 4.0, "ask": 189.2, "ask_size": 108.0, "iv": 0.3055, "open_interest": 89.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.001, "vega": 1.4468, "theta": -0.0526, "rho": 3.8207, "theo": 187.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.54, "last_trade_time": "2026-10-02T14:01:31", "percent_change": 0.0, "prev_day_close": 184.665000915527}, {"option": "QQQ270917P00555000", "bid": 15.5, "bid_size": 295.0, "ask": 16.13, "ask_size": 418.0, "iv": 0.3042, "open_interest": 2354.0, "volume": 46.0, "delta": -0.1374, "gamma": 0.0011, "vega": 1.4804, "theta": -0.0681, "rho": -0.8687, "theo": 15.7789, "change": -0.285, "open": 15.71, "high": 15.81, "low": 15.71, "tick": "up", "last_trade_price": 15.81, "last_trade_time": "2026-10-23T13:10:08", "percent_change": -1.77074, "prev_day_close": 16.0949997901916}, {"option": "QQQ270917C00560000", "bid": 182.66, "bid_size": 4.0, "ask": 184.99, "ask_size": 4.0, "iv": 0.3016, "open_interest": 70.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0011, "vega": 1.4855, "theta": -0.0542, "rho": 3.8251, "theo": 183.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.5, "last_trade_time": "2026-10-07T14:10:58", "percent_change": 0.0, "prev_day_close": 180.665000915527}, {"option": "QQQ270917P00560000", "bid": 16.16, "bid_size": 291.0, "ask": 16.73, "ask_size": 402.0, "iv": 0.3014, "open_interest": 881.0, "volume": 16.0, "delta": -0.1431, "gamma": 0.0011, "vega": 1.5192, "theta": -0.0694, "rho": -0.9013, "theo": 16.4381, "change": -0.1, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-10-23T13:24:26", "percent_change": -0.598801, "prev_day_close": 16.6999998092651}, {"option": "QQQ270917C00565000", "bid": 177.12, "bid_size": 125.0, "ask": 180.9, "ask_size": 108.0, "iv": 0.2947, "open_interest": 30.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0011, "vega": 1.525, "theta": -0.0557, "rho": 3.8276, "theo": 179.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.62, "last_trade_time": "2026-10-14T09:50:29", "percent_change": 0.0, "prev_day_close": 176.544998168945}, {"option": "QQQ270917P00565000", "bid": 16.82, "bid_size": 270.0, "ask": 17.41, "ask_size": 312.0, "iv": 0.2988, "open_interest": 2809.0, "volume": 1.0, "delta": -0.149, "gamma": 0.0012, "vega": 1.5596, "theta": -0.0708, "rho": -0.9324, "theo": 17.1237, "change": -0.475, "open": 16.81, "high": 16.81, "low": 16.81, "tick": "down", "last_trade_price": 16.81, "last_trade_time": "2026-10-23T11:12:29", "percent_change": -2.74805, "prev_day_close": 17.2849998474121}, {"option": "QQQ270917C00570000", "bid": 174.45, "bid_size": 4.0, "ask": 176.86, "ask_size": 108.0, "iv": 0.2982, "open_interest": 1534.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0012, "vega": 1.565, "theta": -0.0573, "rho": 3.8284, "theo": 175.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.78, "last_trade_time": "2026-10-19T11:42:33", "percent_change": 0.0, "prev_day_close": 172.455001831055}, {"option": "QQQ270917P00570000", "bid": 17.52, "bid_size": 294.0, "ask": 18.11, "ask_size": 362.0, "iv": 0.2963, "open_interest": 1891.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0012, "vega": 1.5979, "theta": -0.0722, "rho": -0.9679, "theo": 17.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-10-22T14:30:04", "percent_change": 0.0, "prev_day_close": 18.1199998855591}, {"option": "QQQ270917C00575000", "bid": 170.71, "bid_size": 4.0, "ask": 172.61, "ask_size": 4.0, "iv": 0.2952, "open_interest": 324.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0012, "vega": 1.6053, "theta": -0.0588, "rho": 3.8276, "theo": 171.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.95, "last_trade_time": "2026-10-22T15:38:07", "percent_change": 0.0, "prev_day_close": 168.380004882812}, {"option": "QQQ270917P00575000", "bid": 18.27, "bid_size": 326.0, "ask": 18.97, "ask_size": 452.0, "iv": 0.2944, "open_interest": 3295.0, "volume": 33.0, "delta": -0.1611, "gamma": 0.0013, "vega": 1.6395, "theta": -0.0736, "rho": -1.0011, "theo": 18.5615, "change": -0.58, "open": 18.6, "high": 18.6, "low": 18.25, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-10-23T11:12:29", "percent_change": -3.08019, "prev_day_close": 18.8299999237061}, {"option": "QQQ270917C00580000", "bid": 165.14, "bid_size": 108.0, "ask": 168.33, "ask_size": 2.0, "iv": 0.2875, "open_interest": 160.0, "volume": 1.0, "delta": 0.8393, "gamma": 0.0012, "vega": 1.6456, "theta": -0.0603, "rho": 3.8256, "theo": 167.3988, "change": 1.345, "open": 165.67, "high": 165.67, "low": 165.67, "tick": "down", "last_trade_price": 165.67, "last_trade_time": "2026-10-23T09:43:46", "percent_change": 0.818502, "prev_day_close": 164.324996948242}, {"option": "QQQ270917P00580000", "bid": 19.03, "bid_size": 278.0, "ask": 19.61, "ask_size": 303.0, "iv": 0.2916, "open_interest": 5626.0, "volume": 6.0, "delta": -0.1676, "gamma": 0.0013, "vega": 1.681, "theta": -0.0749, "rho": -1.0378, "theo": 19.3304, "change": -0.125, "open": 19.5, "high": 19.5, "low": 19.48, "tick": "down", "last_trade_price": 19.48, "last_trade_time": "2026-10-23T13:48:53", "percent_change": -0.63759, "prev_day_close": 19.6049995422363}, {"option": "QQQ270917C00585000", "bid": 162.63, "bid_size": 4.0, "ask": 164.19, "ask_size": 4.0, "iv": 0.2894, "open_interest": 545.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0013, "vega": 1.6858, "theta": -0.0618, "rho": 3.8224, "theo": 163.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.52, "last_trade_time": "2026-10-22T09:49:23", "percent_change": 0.0, "prev_day_close": 160.334999084473}, {"option": "QQQ270917P00585000", "bid": 19.82, "bid_size": 260.0, "ask": 20.63, "ask_size": 505.0, "iv": 0.2898, "open_interest": 2779.0, "volume": 0.0, "delta": -0.1743, "gamma": 0.0014, "vega": 1.7257, "theta": -0.0763, "rho": -1.0755, "theo": 20.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.27, "last_trade_time": "2026-10-22T15:33:19", "percent_change": 0.0, "prev_day_close": 20.5249996185303}, {"option": "QQQ270917C00590000", "bid": 158.56, "bid_size": 38.0, "ask": 160.45, "ask_size": 28.0, "iv": 0.2877, "open_interest": 261.0, "volume": 1.0, "delta": 0.8266, "gamma": 0.0013, "vega": 1.7261, "theta": -0.0633, "rho": 3.818, "theo": 159.3802, "change": 1.745, "open": 158.14, "high": 158.14, "low": 158.14, "tick": "down", "last_trade_price": 158.14, "last_trade_time": "2026-10-23T10:23:24", "percent_change": 1.11576, "prev_day_close": 156.395004272461}, {"option": "QQQ270917P00590000", "bid": 20.64, "bid_size": 245.0, "ask": 21.32, "ask_size": 294.0, "iv": 0.2871, "open_interest": 3445.0, "volume": 1.0, "delta": -0.1812, "gamma": 0.0014, "vega": 1.7663, "theta": -0.0776, "rho": -1.1163, "theo": 20.9674, "change": -0.18, "open": 21.04, "high": 21.04, "low": 21.04, "tick": "down", "last_trade_price": 21.04, "last_trade_time": "2026-10-23T13:10:24", "percent_change": -0.848253, "prev_day_close": 21.2199993133545}, {"option": "QQQ270917C00595000", "bid": 154.67, "bid_size": 4.0, "ask": 156.58, "ask_size": 4.0, "iv": 0.2858, "open_interest": 81.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0014, "vega": 1.7668, "theta": -0.0648, "rho": 3.8119, "theo": 155.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.65, "last_trade_time": "2026-10-21T13:57:03", "percent_change": 0.0, "prev_day_close": 152.394996643066}, {"option": "QQQ270917P00595000", "bid": 21.51, "bid_size": 262.0, "ask": 22.34, "ask_size": 490.0, "iv": 0.2851, "open_interest": 323.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0015, "vega": 1.8078, "theta": -0.079, "rho": -1.156, "theo": 21.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-22T10:26:08", "percent_change": 0.0, "prev_day_close": 22.1800003051758}, {"option": "QQQ270917C00600000", "bid": 149.22, "bid_size": 108.0, "ask": 152.65, "ask_size": 6.0, "iv": 0.2793, "open_interest": 1458.0, "volume": 1.0, "delta": 0.8131, "gamma": 0.0014, "vega": 1.808, "theta": -0.0663, "rho": 3.8039, "theo": 151.4859, "change": 2.81, "open": 151.33, "high": 151.33, "low": 151.33, "tick": "up", "last_trade_price": 151.33, "last_trade_time": "2026-10-23T11:25:02", "percent_change": 1.892, "prev_day_close": 148.519996643066}, {"option": "QQQ270917P00600000", "bid": 22.4, "bid_size": 212.0, "ask": 23.19, "ask_size": 322.0, "iv": 0.2827, "open_interest": 8340.0, "volume": 250.0, "delta": -0.1958, "gamma": 0.0015, "vega": 1.8487, "theta": -0.0804, "rho": -1.193, "theo": 22.7495, "change": -0.08, "open": 22.7, "high": 23.01, "low": 22.15, "tick": "up", "last_trade_price": 23.01, "last_trade_time": "2026-10-23T13:36:32", "percent_change": -0.346471, "prev_day_close": 23.0900001525879}, {"option": "QQQ270917C00605000", "bid": 145.32, "bid_size": 108.0, "ask": 148.76, "ask_size": 4.0, "iv": 0.2772, "open_interest": 104.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.0015, "vega": 1.8495, "theta": -0.0678, "rho": 3.7936, "theo": 147.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.11, "last_trade_time": "2026-10-22T11:02:29", "percent_change": 0.0, "prev_day_close": 144.654998779297}, {"option": "QQQ270917P00605000", "bid": 23.35, "bid_size": 217.0, "ask": 24.02, "ask_size": 219.0, "iv": 0.2801, "open_interest": 2796.0, "volume": 3.0, "delta": -0.2034, "gamma": 0.0016, "vega": 1.8889, "theta": -0.0817, "rho": -1.236, "theo": 23.6903, "change": -0.655, "open": 24.09, "high": 24.09, "low": 23.54, "tick": "down", "last_trade_price": 23.54, "last_trade_time": "2026-10-23T13:02:33", "percent_change": -2.70717, "prev_day_close": 24.1949996948242}, {"option": "QQQ270917C00610000", "bid": 142.94, "bid_size": 18.0, "ask": 144.85, "ask_size": 23.0, "iv": 0.2789, "open_interest": 1083.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0015, "vega": 1.891, "theta": -0.0692, "rho": 3.7814, "theo": 143.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.63, "last_trade_time": "2026-10-22T15:39:44", "percent_change": 0.0, "prev_day_close": 140.595001220703}, {"option": "QQQ270917P00610000", "bid": 24.3, "bid_size": 251.0, "ask": 25.16, "ask_size": 250.0, "iv": 0.2783, "open_interest": 3107.0, "volume": 81.0, "delta": -0.2113, "gamma": 0.0016, "vega": 1.9312, "theta": -0.0831, "rho": -1.2733, "theo": 24.6674, "change": -0.56, "open": 24.79, "high": 24.79, "low": 24.63, "tick": "down", "last_trade_price": 24.63, "last_trade_time": "2026-10-23T13:47:01", "percent_change": -2.22311, "prev_day_close": 25.1900005340576}, {"option": "QQQ270917C00615000", "bid": 139.03, "bid_size": 28.0, "ask": 141.0, "ask_size": 30.0, "iv": 0.2764, "open_interest": 159.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0016, "vega": 1.9321, "theta": -0.0706, "rho": 3.7676, "theo": 139.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.53, "last_trade_time": "2026-10-22T12:46:50", "percent_change": 0.0, "prev_day_close": 136.779998779297}, {"option": "QQQ270917P00615000", "bid": 25.32, "bid_size": 214.0, "ask": 26.02, "ask_size": 221.0, "iv": 0.2757, "open_interest": 276.0, "volume": 0.0, "delta": -0.2195, "gamma": 0.0017, "vega": 1.9724, "theta": -0.0844, "rho": -1.319, "theo": 25.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.49, "last_trade_time": "2026-10-20T15:41:52", "percent_change": 0.0, "prev_day_close": 26.0599994659424}, {"option": "QQQ270917C00620000", "bid": 133.86, "bid_size": 108.0, "ask": 137.34, "ask_size": 33.0, "iv": 0.271, "open_interest": 369.0, "volume": 1.0, "delta": 0.7835, "gamma": 0.0016, "vega": 1.9726, "theta": -0.072, "rho": 3.7526, "theo": 136.1102, "change": -0.66, "open": 132.35, "high": 132.35, "low": 132.35, "tick": "down", "last_trade_price": 132.35, "last_trade_time": "2026-10-23T09:34:20", "percent_change": -0.496205, "prev_day_close": 133.01000213623}, {"option": "QQQ270917P00620000", "bid": 26.4, "bid_size": 219.0, "ask": 27.15, "ask_size": 292.0, "iv": 0.2738, "open_interest": 1437.0, "volume": 5.0, "delta": -0.2279, "gamma": 0.0017, "vega": 2.0167, "theta": -0.0857, "rho": -1.3624, "theo": 26.7415, "change": -0.005, "open": 27.02, "high": 27.02, "low": 26.7, "tick": "up", "last_trade_price": 26.84, "last_trade_time": "2026-10-23T13:10:24", "percent_change": -0.0186264, "prev_day_close": 26.8450002670288}, {"option": "QQQ270917C00625000", "bid": 129.8, "bid_size": 11.0, "ask": 133.58, "ask_size": 108.0, "iv": 0.2682, "open_interest": 130.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.0016, "vega": 2.0127, "theta": -0.0733, "rho": 3.7364, "theo": 132.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.0, "last_trade_time": "2026-10-22T10:48:29", "percent_change": 0.0, "prev_day_close": 129.264999389648}, {"option": "QQQ270917P00625000", "bid": 27.46, "bid_size": 212.0, "ask": 28.34, "ask_size": 326.0, "iv": 0.2718, "open_interest": 2254.0, "volume": 2.0, "delta": -0.2366, "gamma": 0.0018, "vega": 2.0565, "theta": -0.087, "rho": -1.4061, "theo": 27.8447, "change": -0.405, "open": 27.71, "high": 27.82, "low": 27.71, "tick": "up", "last_trade_price": 27.82, "last_trade_time": "2026-10-23T14:12:44", "percent_change": -1.4349, "prev_day_close": 28.2250003814697}, {"option": "QQQ270917C00630000", "bid": 126.08, "bid_size": 11.0, "ask": 129.84, "ask_size": 5.0, "iv": 0.2661, "open_interest": 297.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.0017, "vega": 2.0526, "theta": -0.0746, "rho": 3.7184, "theo": 128.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.35, "last_trade_time": "2026-10-22T14:55:55", "percent_change": 0.0, "prev_day_close": 125.724998474121}, {"option": "QQQ270917P00630000", "bid": 28.6, "bid_size": 236.0, "ask": 29.43, "ask_size": 287.0, "iv": 0.2695, "open_interest": 5363.0, "volume": 5.0, "delta": -0.2456, "gamma": 0.0018, "vega": 2.0964, "theta": -0.0882, "rho": -1.4513, "theo": 28.9906, "change": -0.44, "open": 29.36, "high": 29.39, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-10-23T10:36:51", "percent_change": -1.49456, "prev_day_close": 29.4399995803833}, {"option": "QQQ270917C00635000", "bid": 122.52, "bid_size": 108.0, "ask": 126.23, "ask_size": 30.0, "iv": 0.2645, "open_interest": 279.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.0017, "vega": 2.0924, "theta": -0.0759, "rho": 3.6981, "theo": 124.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.01, "last_trade_time": "2026-10-22T15:45:50", "percent_change": 0.0, "prev_day_close": 121.880001068115}, {"option": "QQQ270917P00635000", "bid": 29.8, "bid_size": 212.0, "ask": 30.68, "ask_size": 216.0, "iv": 0.2676, "open_interest": 668.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0019, "vega": 2.1358, "theta": -0.0895, "rho": -1.495, "theo": 30.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.24, "last_trade_time": "2026-10-22T14:57:18", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "QQQ270917C00640000", "bid": 118.77, "bid_size": 11.0, "ask": 122.27, "ask_size": 5.0, "iv": 0.2614, "open_interest": 260.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0018, "vega": 2.1321, "theta": -0.0771, "rho": 3.6753, "theo": 121.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.22, "last_trade_time": "2026-10-09T13:26:09", "percent_change": 0.0, "prev_day_close": 117.935001373291}, {"option": "QQQ270917P00640000", "bid": 31.05, "bid_size": 230.0, "ask": 31.77, "ask_size": 230.0, "iv": 0.2653, "open_interest": 2120.0, "volume": 4.0, "delta": -0.2642, "gamma": 0.0019, "vega": 2.1725, "theta": -0.0907, "rho": -1.5382, "theo": 31.4025, "change": -0.62, "open": 31.41, "high": 31.41, "low": 30.83, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-10-23T12:59:12", "percent_change": -1.9454, "prev_day_close": 31.8699998855591}, {"option": "QQQ270917C00645000", "bid": 115.28, "bid_size": 108.0, "ask": 118.7, "ask_size": 30.0, "iv": 0.2598, "open_interest": 869.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0018, "vega": 2.1712, "theta": -0.0783, "rho": 3.6504, "theo": 117.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.25, "last_trade_time": "2026-10-22T11:16:40", "percent_change": 0.0, "prev_day_close": 114.735000610352}, {"option": "QQQ270917P00645000", "bid": 32.31, "bid_size": 212.0, "ask": 33.07, "ask_size": 209.0, "iv": 0.2633, "open_interest": 523.0, "volume": 2.0, "delta": -0.274, "gamma": 0.002, "vega": 2.2115, "theta": -0.0919, "rho": -1.5865, "theo": 32.6812, "change": -1.225, "open": 31.94, "high": 31.94, "low": 31.94, "tick": "down", "last_trade_price": 31.94, "last_trade_time": "2026-10-23T12:12:15", "percent_change": -3.69365, "prev_day_close": 33.1649990081787}, {"option": "QQQ270917C00650000", "bid": 113.15, "bid_size": 58.0, "ask": 114.87, "ask_size": 61.0, "iv": 0.2604, "open_interest": 2545.0, "volume": 97.0, "delta": 0.7323, "gamma": 0.0019, "vega": 2.2092, "theta": -0.0795, "rho": 3.6239, "theo": 114.2035, "change": 4.1, "open": 116.3, "high": 116.3, "low": 114.5, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-10-23T11:05:30", "percent_change": 3.69703, "prev_day_close": 110.899997711182}, {"option": "QQQ270917P00650000", "bid": 33.66, "bid_size": 224.0, "ask": 34.5, "ask_size": 252.0, "iv": 0.2616, "open_interest": 11916.0, "volume": 279.0, "delta": -0.2841, "gamma": 0.002, "vega": 2.2496, "theta": -0.093, "rho": -1.6374, "theo": 34.0084, "change": -0.435, "open": 34.1, "high": 34.1, "low": 33.75, "tick": "up", "last_trade_price": 34.08, "last_trade_time": "2026-10-23T14:12:28", "percent_change": -1.26032, "prev_day_close": 34.5149993896484}, {"option": "QQQ270917C00655000", "bid": 108.23, "bid_size": 109.0, "ask": 111.66, "ask_size": 33.0, "iv": 0.2559, "open_interest": 1996.0, "volume": 0.0, "delta": 0.723, "gamma": 0.0019, "vega": 2.2462, "theta": -0.0806, "rho": 3.5963, "theo": 110.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.2, "last_trade_time": "2026-10-06T12:09:10", "percent_change": 0.0, "prev_day_close": 107.825000762939}, {"option": "QQQ270917P00655000", "bid": 35.02, "bid_size": 229.0, "ask": 35.79, "ask_size": 225.0, "iv": 0.2594, "open_interest": 546.0, "volume": 2.0, "delta": -0.2945, "gamma": 0.0021, "vega": 2.2878, "theta": -0.0941, "rho": -1.6798, "theo": 35.39, "change": -0.74, "open": 35.18, "high": 35.18, "low": 35.18, "tick": "up", "last_trade_price": 35.18, "last_trade_time": "2026-10-23T12:53:06", "percent_change": -2.06013, "prev_day_close": 35.9200000762939}, {"option": "QQQ270917C00660000", "bid": 106.19, "bid_size": 63.0, "ask": 108.24, "ask_size": 61.0, "iv": 0.2572, "open_interest": 2273.0, "volume": 2.0, "delta": 0.7134, "gamma": 0.002, "vega": 2.2821, "theta": -0.0816, "rho": 3.5674, "theo": 107.2472, "change": 2.81, "open": 109.0, "high": 109.0, "low": 107.09, "tick": "down", "last_trade_price": 107.09, "last_trade_time": "2026-10-23T14:23:30", "percent_change": 2.69467, "prev_day_close": 104.280002593994}, {"option": "QQQ270917P00660000", "bid": 36.46, "bid_size": 199.0, "ask": 37.23, "ask_size": 204.0, "iv": 0.2575, "open_interest": 1615.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.0022, "vega": 2.321, "theta": -0.0952, "rho": -1.7262, "theo": 36.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.98, "last_trade_time": "2026-10-22T15:59:45", "percent_change": 0.0, "prev_day_close": 37.3599987030029}, {"option": "QQQ270917C00665000", "bid": 102.72, "bid_size": 65.0, "ask": 105.08, "ask_size": 65.0, "iv": 0.2557, "open_interest": 318.0, "volume": 1.0, "delta": 0.7036, "gamma": 0.002, "vega": 2.3172, "theta": -0.0826, "rho": 3.5364, "theo": 103.8381, "change": 3.265, "open": 104.18, "high": 104.18, "low": 104.18, "tick": "up", "last_trade_price": 104.18, "last_trade_time": "2026-10-23T11:48:28", "percent_change": 3.2354, "prev_day_close": 100.915000915527}, {"option": "QQQ270917P00665000", "bid": 37.85, "bid_size": 207.0, "ask": 38.96, "ask_size": 208.0, "iv": 0.2559, "open_interest": 692.0, "volume": 1.0, "delta": -0.3161, "gamma": 0.0022, "vega": 2.353, "theta": -0.0962, "rho": -1.7799, "theo": 38.313, "change": -0.695, "open": 38.14, "high": 38.14, "low": 38.14, "tick": "up", "last_trade_price": 38.14, "last_trade_time": "2026-10-23T13:02:33", "percent_change": -1.78962, "prev_day_close": 38.8349990844727}, {"option": "QQQ270917C00670000", "bid": 98.06, "bid_size": 109.0, "ask": 101.48, "ask_size": 64.0, "iv": 0.2506, "open_interest": 1155.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.0021, "vega": 2.3516, "theta": -0.0835, "rho": 3.5029, "theo": 100.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-10-22T16:04:31", "percent_change": 0.0, "prev_day_close": 97.504997253418}, {"option": "QQQ270917P00670000", "bid": 39.4, "bid_size": 211.0, "ask": 40.53, "ask_size": 273.0, "iv": 0.254, "open_interest": 2866.0, "volume": 0.0, "delta": -0.3274, "gamma": 0.0023, "vega": 2.3856, "theta": -0.0972, "rho": -1.8216, "theo": 39.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.19, "last_trade_time": "2026-10-22T15:05:30", "percent_change": 0.0, "prev_day_close": 40.3599987030029}, {"option": "QQQ270917C00675000", "bid": 94.62, "bid_size": 12.0, "ask": 98.45, "ask_size": 109.0, "iv": 0.249, "open_interest": 263.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.0021, "vega": 2.385, "theta": -0.0844, "rho": 3.4667, "theo": 97.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.68, "last_trade_time": "2026-10-22T15:04:46", "percent_change": 0.0, "prev_day_close": 94.435001373291}, {"option": "QQQ270917P00675000", "bid": 40.76, "bid_size": 287.0, "ask": 42.04, "ask_size": 160.0, "iv": 0.2515, "open_interest": 378.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0023, "vega": 2.415, "theta": -0.0982, "rho": -1.8685, "theo": 41.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.64, "last_trade_time": "2026-10-22T14:30:00", "percent_change": 0.0, "prev_day_close": 42.1550006866455}, {"option": "QQQ270917C00680000", "bid": 92.78, "bid_size": 58.0, "ask": 94.95, "ask_size": 51.0, "iv": 0.2497, "open_interest": 278.0, "volume": 5.0, "delta": 0.6729, "gamma": 0.0022, "vega": 2.4169, "theta": -0.0852, "rho": 3.4287, "theo": 93.9059, "change": 2.41, "open": 92.57, "high": 93.79, "low": 92.57, "tick": "up", "last_trade_price": 93.79, "last_trade_time": "2026-10-23T13:14:07", "percent_change": 2.63734, "prev_day_close": 91.3800010681152}, {"option": "QQQ270917P00680000", "bid": 42.73, "bid_size": 215.0, "ask": 43.8, "ask_size": 288.0, "iv": 0.2505, "open_interest": 3445.0, "volume": 23.0, "delta": -0.3508, "gamma": 0.0024, "vega": 2.4448, "theta": -0.0991, "rho": -1.9182, "theo": 43.1005, "change": -1.125, "open": 44.24, "high": 44.24, "low": 42.62, "tick": "down", "last_trade_price": 42.62, "last_trade_time": "2026-10-23T10:04:14", "percent_change": -2.57172, "prev_day_close": 43.7449989318848}, {"option": "QQQ270917C00685000", "bid": 88.18, "bid_size": 19.0, "ask": 92.01, "ask_size": 109.0, "iv": 0.2456, "open_interest": 217.0, "volume": 0.0, "delta": 0.6622, "gamma": 0.0022, "vega": 2.4472, "theta": -0.086, "rho": 3.3896, "theo": 90.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.77, "last_trade_time": "2026-10-22T12:44:31", "percent_change": 0.0, "prev_day_close": 88.0349998474121}, {"option": "QQQ270917P00685000", "bid": 44.53, "bid_size": 179.0, "ask": 45.41, "ask_size": 240.0, "iv": 0.2485, "open_interest": 981.0, "volume": 4.0, "delta": -0.3632, "gamma": 0.0025, "vega": 2.4715, "theta": -0.1, "rho": -1.9585, "theo": 44.8479, "change": -0.49, "open": 45.25, "high": 45.25, "low": 44.65, "tick": "no_change", "last_trade_price": 44.99, "last_trade_time": "2026-10-23T13:55:45", "percent_change": -1.0774, "prev_day_close": 45.4799995422363}, {"option": "QQQ270917C00690000", "bid": 86.54, "bid_size": 59.0, "ask": 88.58, "ask_size": 57.0, "iv": 0.2463, "open_interest": 846.0, "volume": 1.0, "delta": 0.6514, "gamma": 0.0022, "vega": 2.4757, "theta": -0.0866, "rho": 3.3495, "theo": 87.5428, "change": 4.2, "open": 89.03, "high": 89.03, "low": 89.03, "tick": "up", "last_trade_price": 89.03, "last_trade_time": "2026-10-23T12:06:17", "percent_change": 4.95108, "prev_day_close": 84.8300018310547}, {"option": "QQQ270917P00690000", "bid": 46.32, "bid_size": 178.0, "ask": 47.25, "ask_size": 253.0, "iv": 0.247, "open_interest": 6030.0, "volume": 11.0, "delta": -0.3754, "gamma": 0.0025, "vega": 2.4956, "theta": -0.1008, "rho": -2.0122, "theo": 46.6011, "change": -0.52, "open": 46.57, "high": 46.76, "low": 46.33, "tick": "no_change", "last_trade_price": 46.76, "last_trade_time": "2026-10-23T13:55:45", "percent_change": -1.09983, "prev_day_close": 47.2799987792969}, {"option": "QQQ270917C00695000", "bid": 82.09, "bid_size": 109.0, "ask": 85.48, "ask_size": 41.0, "iv": 0.2418, "open_interest": 314.0, "volume": 0.0, "delta": 0.6403, "gamma": 0.0023, "vega": 2.5027, "theta": -0.0872, "rho": 3.3078, "theo": 84.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.6, "last_trade_time": "2026-10-21T10:00:19", "percent_change": 0.0, "prev_day_close": 81.8400001525879}, {"option": "QQQ270917P00695000", "bid": 48.11, "bid_size": 149.0, "ask": 49.13, "ask_size": 243.0, "iv": 0.2452, "open_interest": 4040.0, "volume": 6.0, "delta": -0.3881, "gamma": 0.0026, "vega": 2.5185, "theta": -0.1015, "rho": -2.0531, "theo": 48.44, "change": -0.82, "open": 48.29, "high": 48.7, "low": 48.29, "tick": "down", "last_trade_price": 48.55, "last_trade_time": "2026-10-23T10:02:33", "percent_change": -1.66093, "prev_day_close": 49.3700008392334}, {"option": "QQQ270917C00700000", "bid": 80.41, "bid_size": 67.0, "ask": 82.44, "ask_size": 67.0, "iv": 0.2428, "open_interest": 1631.0, "volume": 47.0, "delta": 0.629, "gamma": 0.0023, "vega": 2.5282, "theta": -0.0877, "rho": 3.2636, "theo": 81.3944, "change": 2.25, "open": 79.0, "high": 82.55, "low": 78.24, "tick": "down", "last_trade_price": 81.2, "last_trade_time": "2026-10-23T12:53:01", "percent_change": 2.8499, "prev_day_close": 78.9500007629394}, {"option": "QQQ270917P00700000", "bid": 50.05, "bid_size": 179.0, "ask": 50.98, "ask_size": 226.0, "iv": 0.2433, "open_interest": 6065.0, "volume": 15.0, "delta": -0.4013, "gamma": 0.0026, "vega": 2.5365, "theta": -0.1022, "rho": -2.1, "theo": 50.3656, "change": -0.62, "open": 51.86, "high": 52.8, "low": 49.26, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-10-23T13:46:09", "percent_change": -1.21283, "prev_day_close": 51.1199989318848}, {"option": "QQQ270917C00705000", "bid": 77.43, "bid_size": 73.0, "ask": 79.17, "ask_size": 73.0, "iv": 0.2406, "open_interest": 491.0, "volume": 1748.0, "delta": 0.6176, "gamma": 0.0024, "vega": 2.552, "theta": -0.0882, "rho": 3.2166, "theo": 78.4044, "change": 2.625, "open": 77.36, "high": 80.0, "low": 77.29, "tick": "down", "last_trade_price": 78.5, "last_trade_time": "2026-10-23T12:56:29", "percent_change": 3.45964, "prev_day_close": 75.875}, {"option": "QQQ270917P00705000", "bid": 51.59, "bid_size": 294.0, "ask": 53.04, "ask_size": 248.0, "iv": 0.241, "open_interest": 933.0, "volume": 46.0, "delta": -0.4145, "gamma": 0.0027, "vega": 2.5541, "theta": -0.1029, "rho": -2.1426, "theo": 52.3191, "change": -0.67, "open": 52.3, "high": 52.75, "low": 51.27, "tick": "down", "last_trade_price": 52.49, "last_trade_time": "2026-10-23T14:22:15", "percent_change": -1.26035, "prev_day_close": 53.1599998474121}, {"option": "QQQ270917C00710000", "bid": 74.51, "bid_size": 67.0, "ask": 76.53, "ask_size": 68.0, "iv": 0.2395, "open_interest": 795.0, "volume": 20.0, "delta": 0.6059, "gamma": 0.0024, "vega": 2.5738, "theta": -0.0885, "rho": 3.1678, "theo": 75.473, "change": 2.76, "open": 73.0, "high": 76.62, "low": 72.86, "tick": "no_change", "last_trade_price": 75.2, "last_trade_time": "2026-10-23T13:41:49", "percent_change": 3.81005, "prev_day_close": 72.439998626709}, {"option": "QQQ270917P00710000", "bid": 54.03, "bid_size": 191.0, "ask": 55.1, "ask_size": 243.0, "iv": 0.2401, "open_interest": 3129.0, "volume": 4.0, "delta": -0.4281, "gamma": 0.0027, "vega": 2.5672, "theta": -0.1035, "rho": -2.1712, "theo": 54.3553, "change": -0.82, "open": 54.72, "high": 54.72, "low": 54.5, "tick": "up", "last_trade_price": 54.62, "last_trade_time": "2026-10-23T10:12:00", "percent_change": -1.47907, "prev_day_close": 55.439998626709}, {"option": "QQQ270917C00715000", "bid": 71.47, "bid_size": 53.0, "ask": 73.66, "ask_size": 67.0, "iv": 0.2375, "open_interest": 486.0, "volume": 4.0, "delta": 0.5941, "gamma": 0.0024, "vega": 2.5935, "theta": -0.0888, "rho": 3.1181, "theo": 72.6009, "change": 3.71, "open": 73.73, "high": 73.81, "low": 73.7, "tick": "up", "last_trade_price": 73.81, "last_trade_time": "2026-10-23T10:52:15", "percent_change": 5.29244, "prev_day_close": 70.0999984741211}, {"option": "QQQ270917P00715000", "bid": 55.96, "bid_size": 224.0, "ask": 57.3, "ask_size": 172.0, "iv": 0.2383, "open_interest": 989.0, "volume": 42.0, "delta": -0.442, "gamma": 0.0028, "vega": 2.5779, "theta": -0.104, "rho": -2.2159, "theo": 56.4717, "change": -0.89, "open": 56.42, "high": 56.66, "low": 56.42, "tick": "down", "last_trade_price": 56.65, "last_trade_time": "2026-10-23T14:22:15", "percent_change": -1.54675, "prev_day_close": 57.5400009155274}, {"option": "QQQ270917C00720000", "bid": 68.84, "bid_size": 68.0, "ask": 70.85, "ask_size": 68.0, "iv": 0.2362, "open_interest": 6188.0, "volume": 309.0, "delta": 0.5821, "gamma": 0.0025, "vega": 2.6109, "theta": -0.089, "rho": 3.0678, "theo": 69.7885, "change": 2.955, "open": 67.0, "high": 71.32, "low": 67.0, "tick": "down", "last_trade_price": 70.46, "last_trade_time": "2026-10-23T11:32:50", "percent_change": 4.37745, "prev_day_close": 67.5050010681152}, {"option": "QQQ270917P00720000", "bid": 58.35, "bid_size": 178.0, "ask": 59.42, "ask_size": 210.0, "iv": 0.2368, "open_interest": 1440.0, "volume": 9.0, "delta": -0.4563, "gamma": 0.0028, "vega": 2.5882, "theta": -0.1043, "rho": -2.2687, "theo": 58.6785, "change": -1.05, "open": 60.37, "high": 60.37, "low": 58.69, "tick": "down", "last_trade_price": 58.69, "last_trade_time": "2026-10-23T10:02:47", "percent_change": -1.75762, "prev_day_close": 59.7399997711182}, {"option": "QQQ270917C00725000", "bid": 66.1, "bid_size": 63.0, "ask": 68.05, "ask_size": 60.0, "iv": 0.2346, "open_interest": 659.0, "volume": 5.0, "delta": 0.5699, "gamma": 0.0025, "vega": 2.6262, "theta": -0.0891, "rho": 3.0162, "theo": 67.0366, "change": 3.835, "open": 67.78, "high": 68.5, "low": 67.64, "tick": "no_change", "last_trade_price": 68.5, "last_trade_time": "2026-10-23T10:52:59", "percent_change": 5.93056, "prev_day_close": 64.6650009155274}, {"option": "QQQ270917P00725000", "bid": 60.6, "bid_size": 176.0, "ask": 61.68, "ask_size": 176.0, "iv": 0.2353, "open_interest": 7067.0, "volume": 5.0, "delta": -0.4707, "gamma": 0.0029, "vega": 2.5875, "theta": -0.1047, "rho": -2.2794, "theo": 60.9178, "change": -1.445, "open": 60.98, "high": 60.98, "low": 60.38, "tick": "up", "last_trade_price": 60.72, "last_trade_time": "2026-10-23T13:03:33", "percent_change": -2.32446, "prev_day_close": 62.1649990081787}, {"option": "QQQ270917C00730000", "bid": 63.42, "bid_size": 85.0, "ask": 65.65, "ask_size": 186.0, "iv": 0.2335, "open_interest": 417.0, "volume": 72.0, "delta": 0.5576, "gamma": 0.0025, "vega": 2.6392, "theta": -0.0891, "rho": 2.9623, "theo": 64.3463, "change": 2.82, "open": 62.12, "high": 65.5, "low": 62.12, "tick": "down", "last_trade_price": 64.65, "last_trade_time": "2026-10-23T12:39:20", "percent_change": 4.56089, "prev_day_close": 61.829999923706}, {"option": "QQQ270917P00730000", "bid": 62.46, "bid_size": 222.0, "ask": 64.12, "ask_size": 181.0, "iv": 0.233, "open_interest": 4727.0, "volume": 3.0, "delta": -0.4855, "gamma": 0.003, "vega": 2.5906, "theta": -0.1051, "rho": -2.3284, "theo": 63.2546, "change": -1.265, "open": 63.89, "high": 63.89, "low": 63.3, "tick": "down", "last_trade_price": 63.3, "last_trade_time": "2026-10-23T10:04:17", "percent_change": -1.95927, "prev_day_close": 64.5650005340576}, {"option": "QQQ270917C00735000", "bid": 60.8, "bid_size": 94.0, "ask": 62.55, "ask_size": 94.0, "iv": 0.2311, "open_interest": 408.0, "volume": 34.0, "delta": 0.5452, "gamma": 0.0026, "vega": 2.6498, "theta": -0.0891, "rho": 2.9059, "theo": 61.7196, "change": 1.705, "open": 60.97, "high": 62.5, "low": 60.97, "tick": "up", "last_trade_price": 61.47, "last_trade_time": "2026-10-23T13:14:44", "percent_change": 2.85284, "prev_day_close": 59.7649993896484}, {"option": "QQQ270917P00735000", "bid": 65.0, "bid_size": 219.0, "ask": 66.86, "ask_size": 219.0, "iv": 0.2323, "open_interest": 1814.0, "volume": 4.0, "delta": -0.5004, "gamma": 0.003, "vega": 2.5923, "theta": -0.1054, "rho": -2.3621, "theo": 65.6587, "change": -2.825, "open": 65.55, "high": 65.55, "low": 64.28, "tick": "up", "last_trade_price": 64.7, "last_trade_time": "2026-10-23T11:09:17", "percent_change": -4.18363, "prev_day_close": 67.5249977111816}, {"option": "QQQ270917C00740000", "bid": 58.25, "bid_size": 220.0, "ask": 59.95, "ask_size": 229.0, "iv": 0.2295, "open_interest": 754.0, "volume": 3.0, "delta": 0.5327, "gamma": 0.0026, "vega": 2.658, "theta": -0.0889, "rho": 2.848, "theo": 59.1579, "change": 2.13, "open": 58.6, "high": 58.75, "low": 58.31, "tick": "up", "last_trade_price": 58.75, "last_trade_time": "2026-10-23T10:31:08", "percent_change": 3.76192, "prev_day_close": 56.6199989318848}, {"option": "QQQ270917P00740000", "bid": 67.51, "bid_size": 186.0, "ask": 69.33, "ask_size": 322.0, "iv": 0.2308, "open_interest": 1459.0, "volume": 0.0, "delta": -0.5157, "gamma": 0.0031, "vega": 2.5788, "theta": -0.1055, "rho": -2.3759, "theo": 68.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.38, "last_trade_time": "2026-10-22T15:36:03", "percent_change": 0.0, "prev_day_close": 69.310001373291}, {"option": "QQQ270917C00745000", "bid": 55.77, "bid_size": 237.0, "ask": 57.43, "ask_size": 200.0, "iv": 0.228, "open_interest": 2097.0, "volume": 3.0, "delta": 0.5201, "gamma": 0.0026, "vega": 2.6636, "theta": -0.0887, "rho": 2.7898, "theo": 56.6618, "change": 1.48, "open": 54.0, "high": 57.51, "low": 54.0, "tick": "down", "last_trade_price": 56.55, "last_trade_time": "2026-10-23T14:31:08", "percent_change": 2.68749, "prev_day_close": 55.0699996948242}, {"option": "QQQ270917P00745000", "bid": 70.34, "bid_size": 161.0, "ask": 72.94, "ask_size": 162.0, "iv": 0.2317, "open_interest": 754.0, "volume": 0.0, "delta": -0.5314, "gamma": 0.0031, "vega": 2.5723, "theta": -0.1055, "rho": -2.4192, "theo": 70.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.17, "last_trade_time": "2026-10-22T15:29:17", "percent_change": 0.0, "prev_day_close": 72.5900001525879}, {"option": "QQQ270917C00750000", "bid": 53.36, "bid_size": 239.0, "ask": 55.18, "ask_size": 298.0, "iv": 0.227, "open_interest": 2068.0, "volume": 7.0, "delta": 0.5073, "gamma": 0.0026, "vega": 2.6667, "theta": -0.0884, "rho": 2.7315, "theo": 54.2313, "change": 2.985, "open": 52.0, "high": 54.88, "low": 52.0, "tick": "up", "last_trade_price": 54.88, "last_trade_time": "2026-10-23T12:46:46", "percent_change": 5.752, "prev_day_close": 51.8950004577637}, {"option": "QQQ270917P00750000", "bid": 73.04, "bid_size": 68.0, "ask": 74.75, "ask_size": 69.0, "iv": 0.2288, "open_interest": 3974.0, "volume": 3.0, "delta": -0.5469, "gamma": 0.0032, "vega": 2.5546, "theta": -0.1056, "rho": -2.386, "theo": 73.3787, "change": -3.24, "open": 73.76, "high": 73.76, "low": 71.72, "tick": "down", "last_trade_price": 71.72, "last_trade_time": "2026-10-23T10:52:28", "percent_change": -4.3223, "prev_day_close": 74.9599990844726}, {"option": "QQQ270917C00755000", "bid": 51.18, "bid_size": 56.0, "ask": 52.33, "ask_size": 1.0, "iv": 0.225, "open_interest": 465.0, "volume": 1000.0, "delta": 0.4945, "gamma": 0.0026, "vega": 2.6672, "theta": -0.088, "rho": 2.6722, "theo": 51.8668, "change": 3.4, "open": 52.83, "high": 52.83, "low": 52.83, "tick": "up", "last_trade_price": 52.83, "last_trade_time": "2026-10-23T12:49:09", "percent_change": 6.87841, "prev_day_close": 49.4300003051758}, {"option": "QQQ270917P00755000", "bid": 75.6, "bid_size": 27.0, "ask": 77.8, "ask_size": 39.0, "iv": 0.2277, "open_interest": 200.0, "volume": 1001.0, "delta": -0.563, "gamma": 0.0032, "vega": 2.5312, "theta": -0.1056, "rho": -2.4281, "theo": 76.1247, "change": -2.175, "open": 76.18, "high": 76.18, "low": 75.77, "tick": "up", "last_trade_price": 75.78, "last_trade_time": "2026-10-23T12:49:09", "percent_change": -2.79007, "prev_day_close": 77.9549980163574}, {"option": "QQQ270917C00760000", "bid": 48.82, "bid_size": 244.0, "ask": 49.98, "ask_size": 213.0, "iv": 0.2234, "open_interest": 876.0, "volume": 18.0, "delta": 0.4817, "gamma": 0.0026, "vega": 2.665, "theta": -0.0875, "rho": 2.6109, "theo": 49.5694, "change": 1.385, "open": 48.82, "high": 50.5, "low": 48.82, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-10-23T13:19:26", "percent_change": 2.91487, "prev_day_close": 47.5149993896484}, {"option": "QQQ270917P00760000", "bid": 78.4, "bid_size": 22.0, "ask": 81.24, "ask_size": 42.0, "iv": 0.2275, "open_interest": 382.0, "volume": 0.0, "delta": -0.5792, "gamma": 0.0032, "vega": 2.5163, "theta": -0.1055, "rho": -2.4571, "theo": 78.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.75, "last_trade_time": "2026-10-16T15:55:22", "percent_change": 0.0, "prev_day_close": 80.7899971008301}, {"option": "QQQ270917C00765000", "bid": 47.0, "bid_size": 1.0, "ask": 47.56, "ask_size": 114.0, "iv": 0.2224, "open_interest": 2806.0, "volume": 1.0, "delta": 0.4688, "gamma": 0.0027, "vega": 2.6598, "theta": -0.0869, "rho": 2.5477, "theo": 47.3407, "change": 1.17, "open": 46.52, "high": 46.52, "low": 46.52, "tick": "up", "last_trade_price": 46.52, "last_trade_time": "2026-10-23T10:02:14", "percent_change": 2.57994, "prev_day_close": 45.3499984741211}, {"option": "QQQ270917P00765000", "bid": 81.11, "bid_size": 3.0, "ask": 84.18, "ask_size": 9.0, "iv": 0.2259, "open_interest": 165.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.0033, "vega": 2.4796, "theta": -0.1054, "rho": -2.4425, "theo": 81.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.13, "last_trade_time": "2026-10-22T12:13:28", "percent_change": 0.0, "prev_day_close": 83.745002746582}, {"option": "QQQ270917C00770000", "bid": 44.46, "bid_size": 269.0, "ask": 45.36, "ask_size": 208.0, "iv": 0.2204, "open_interest": 2016.0, "volume": 1.0, "delta": 0.4559, "gamma": 0.0027, "vega": 2.652, "theta": -0.0862, "rho": 2.484, "theo": 45.1813, "change": 0.965, "open": 44.33, "high": 44.33, "low": 44.33, "tick": "up", "last_trade_price": 44.33, "last_trade_time": "2026-10-23T10:01:50", "percent_change": 2.2253, "prev_day_close": 43.3649997711182}, {"option": "QQQ270917P00770000", "bid": 84.14, "bid_size": 3.0, "ask": 87.21, "ask_size": 9.0, "iv": 0.2248, "open_interest": 394.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0033, "vega": 2.449, "theta": -0.1051, "rho": -2.4617, "theo": 84.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.56, "last_trade_time": "2026-10-19T14:54:16", "percent_change": 0.0, "prev_day_close": 87.1450004577637}, {"option": "QQQ270917C00775000", "bid": 42.33, "bid_size": 273.0, "ask": 43.55, "ask_size": 149.0, "iv": 0.2196, "open_interest": 4059.0, "volume": 40.0, "delta": 0.443, "gamma": 0.0027, "vega": 2.6416, "theta": -0.0855, "rho": 2.4208, "theo": 43.0911, "change": 2.765, "open": 42.23, "high": 43.71, "low": 41.98, "tick": "no_change", "last_trade_price": 43.64, "last_trade_time": "2026-10-23T11:35:18", "percent_change": 6.76453, "prev_day_close": 40.875}, {"option": "QQQ270917P00775000", "bid": 87.5, "bid_size": 21.0, "ask": 90.33, "ask_size": 41.0, "iv": 0.2242, "open_interest": 2994.0, "volume": 2.0, "delta": -0.6288, "gamma": 0.0034, "vega": 2.4069, "theta": -0.1049, "rho": -2.3963, "theo": 87.9402, "change": -4.01, "open": 86.55, "high": 86.55, "low": 86.36, "tick": "down", "last_trade_price": 86.36, "last_trade_time": "2026-10-23T12:02:02", "percent_change": -4.43732, "prev_day_close": 90.370002746582}, {"option": "QQQ270917C00780000", "bid": 40.45, "bid_size": 9.0, "ask": 41.26, "ask_size": 127.0, "iv": 0.2181, "open_interest": 2318.0, "volume": 3.0, "delta": 0.4301, "gamma": 0.0027, "vega": 2.6288, "theta": -0.0846, "rho": 2.358, "theo": 41.0696, "change": 1.91, "open": 40.44, "high": 40.74, "low": 40.44, "tick": "up", "last_trade_price": 40.74, "last_trade_time": "2026-10-23T10:04:37", "percent_change": 4.91888, "prev_day_close": 38.8299999237061}, {"option": "QQQ270917P00780000", "bid": 90.47, "bid_size": 2.0, "ask": 93.5, "ask_size": 2.0, "iv": 0.2225, "open_interest": 151.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.0034, "vega": 2.3518, "theta": -0.1045, "rho": -2.4196, "theo": 91.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.94, "last_trade_time": "2026-10-14T13:59:20", "percent_change": 0.0, "prev_day_close": 93.3950004577637}, {"option": "QQQ270917C00785000", "bid": 38.56, "bid_size": 3.0, "ask": 39.32, "ask_size": 124.0, "iv": 0.217, "open_interest": 1609.0, "volume": 1.0, "delta": 0.4173, "gamma": 0.0027, "vega": 2.6133, "theta": -0.0838, "rho": 2.2944, "theo": 39.1166, "change": 1.12, "open": 38.17, "high": 38.17, "low": 38.17, "tick": "up", "last_trade_price": 38.17, "last_trade_time": "2026-10-23T10:01:08", "percent_change": 3.02294, "prev_day_close": 37.0500011444092}, {"option": "QQQ270917P00785000", "bid": 92.31, "bid_size": 1.0, "ask": 96.8, "ask_size": 5.0, "iv": 0.2184, "open_interest": 578.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.0034, "vega": 2.3162, "theta": -0.1043, "rho": -2.4132, "theo": 94.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.87, "last_trade_time": "2026-10-14T14:12:49", "percent_change": 0.0, "prev_day_close": 96.6949996948242}, {"option": "QQQ270917C00790000", "bid": 36.64, "bid_size": 9.0, "ask": 37.48, "ask_size": 124.0, "iv": 0.2159, "open_interest": 1109.0, "volume": 6.0, "delta": 0.4045, "gamma": 0.0027, "vega": 2.5948, "theta": -0.0828, "rho": 2.2294, "theo": 37.2331, "change": 2.22, "open": 36.59, "high": 37.52, "low": 36.59, "tick": "up", "last_trade_price": 37.52, "last_trade_time": "2026-10-23T12:42:43", "percent_change": 6.28895, "prev_day_close": 35.3000011444092}, {"option": "QQQ270917P00790000", "bid": 95.58, "bid_size": 1.0, "ask": 100.0, "ask_size": 1.0, "iv": 0.2171, "open_interest": 585.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0035, "vega": 2.259, "theta": -0.1041, "rho": -2.3694, "theo": 97.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.04, "last_trade_time": "2026-10-20T11:50:20", "percent_change": 0.0, "prev_day_close": 100.194999694824}, {"option": "QQQ270917C00795000", "bid": 34.84, "bid_size": 10.0, "ask": 35.69, "ask_size": 130.0, "iv": 0.2149, "open_interest": 1197.0, "volume": 21.0, "delta": 0.3918, "gamma": 0.0026, "vega": 2.5734, "theta": -0.0818, "rho": 2.1637, "theo": 35.4194, "change": 2.2, "open": 34.86, "high": 35.7, "low": 34.86, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-10-23T12:42:44", "percent_change": 6.56716, "prev_day_close": 33.5}, {"option": "QQQ270917P00795000", "bid": 99.23, "bid_size": 1.0, "ask": 103.5, "ask_size": 2.0, "iv": 0.2162, "open_interest": 946.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0035, "vega": 2.2007, "theta": -0.1036, "rho": -2.3451, "theo": 101.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.93, "last_trade_time": "2026-10-16T14:04:31", "percent_change": 0.0, "prev_day_close": 103.784999847412}, {"option": "QQQ270917C00800000", "bid": 33.1, "bid_size": 201.0, "ask": 33.89, "ask_size": 112.0, "iv": 0.2137, "open_interest": 7006.0, "volume": 11.0, "delta": 0.3792, "gamma": 0.0026, "vega": 2.5496, "theta": -0.0806, "rho": 2.0987, "theo": 33.6752, "change": 1.595, "open": 32.0, "high": 34.03, "low": 32.0, "tick": "up", "last_trade_price": 33.97, "last_trade_time": "2026-10-23T12:43:35", "percent_change": 4.92664, "prev_day_close": 32.375}, {"option": "QQQ270917P00800000", "bid": 102.83, "bid_size": 1.0, "ask": 107.0, "ask_size": 1.0, "iv": 0.2157, "open_interest": 4788.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0035, "vega": 2.1296, "theta": -0.1033, "rho": -2.242, "theo": 104.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.7, "last_trade_time": "2026-10-20T15:07:46", "percent_change": 0.0, "prev_day_close": 107.365001678467}, {"option": "QQQ270917C00805000", "bid": 31.32, "bid_size": 266.0, "ask": 32.29, "ask_size": 93.0, "iv": 0.2127, "open_interest": 405.0, "volume": 2.0, "delta": 0.3667, "gamma": 0.0026, "vega": 2.5239, "theta": -0.0795, "rho": 2.0351, "theo": 31.9993, "change": 1.06, "open": 31.34, "high": 31.59, "low": 31.34, "tick": "up", "last_trade_price": 31.59, "last_trade_time": "2026-10-23T10:03:36", "percent_change": 3.472, "prev_day_close": 30.5299997329712}, {"option": "QQQ270917P00805000", "bid": 106.31, "bid_size": 1.0, "ask": 110.82, "ask_size": 2.0, "iv": 0.2142, "open_interest": 1267.0, "volume": 0.0, "delta": -0.7322, "gamma": 0.0036, "vega": 2.0389, "theta": -0.1027, "rho": -2.2193, "theo": 108.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.5, "last_trade_time": "2026-10-21T14:26:18", "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "QQQ270917C00810000", "bid": 29.72, "bid_size": 285.0, "ask": 30.7, "ask_size": 161.0, "iv": 0.2118, "open_interest": 946.0, "volume": 5.0, "delta": 0.3544, "gamma": 0.0026, "vega": 2.4962, "theta": -0.0782, "rho": 1.9721, "theo": 30.3903, "change": 1.36, "open": 31.25, "high": 31.25, "low": 30.3, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-10-23T14:20:39", "percent_change": 4.69938, "prev_day_close": 28.9399995803833}, {"option": "QQQ270917P00810000", "bid": 110.15, "bid_size": 1.0, "ask": 114.5, "ask_size": 2.0, "iv": 0.2134, "open_interest": 81.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0036, "vega": 1.9717, "theta": -0.1029, "rho": -2.1602, "theo": 112.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.43, "last_trade_time": "2026-10-14T12:28:45", "percent_change": 0.0, "prev_day_close": 114.955001831055}, {"option": "QQQ270917C00815000", "bid": 27.94, "bid_size": 219.0, "ask": 29.26, "ask_size": 189.0, "iv": 0.2106, "open_interest": 1365.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.0026, "vega": 2.4659, "theta": -0.077, "rho": 1.9086, "theo": 28.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.59, "last_trade_time": "2026-10-20T14:01:53", "percent_change": 0.0, "prev_day_close": 27.4949998855591}, {"option": "QQQ270917P00815000", "bid": 114.03, "bid_size": 1.0, "ask": 118.38, "ask_size": 2.0, "iv": 0.2128, "open_interest": 53.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0036, "vega": 1.8891, "theta": -0.1029, "rho": -2.0993, "theo": 115.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.53, "last_trade_time": "2026-10-09T14:17:12", "percent_change": 0.0, "prev_day_close": 118.924999237061}, {"option": "QQQ270917C00820000", "bid": 26.77, "bid_size": 218.0, "ask": 27.7, "ask_size": 153.0, "iv": 0.2102, "open_interest": 702.0, "volume": 302.0, "delta": 0.3303, "gamma": 0.0026, "vega": 2.433, "theta": -0.0756, "rho": 1.8447, "theo": 27.3719, "change": 1.4, "open": 27.14, "high": 27.23, "low": 27.04, "tick": "down", "last_trade_price": 27.15, "last_trade_time": "2026-10-23T10:02:19", "percent_change": 5.43689, "prev_day_close": 25.75}, {"option": "QQQ270917P00820000", "bid": 117.94, "bid_size": 1.0, "ask": 122.28, "ask_size": 2.0, "iv": 0.212, "open_interest": 331.0, "volume": 0.0, "delta": -0.786, "gamma": 0.0037, "vega": 1.8084, "theta": -0.1023, "rho": -2.0315, "theo": 119.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.7, "last_trade_time": "2026-10-16T14:45:27", "percent_change": 0.0, "prev_day_close": 122.944999694824}, {"option": "QQQ270917C00825000", "bid": 25.37, "bid_size": 251.0, "ask": 26.24, "ask_size": 133.0, "iv": 0.2093, "open_interest": 873.0, "volume": 401.0, "delta": 0.3185, "gamma": 0.0025, "vega": 2.3978, "theta": -0.0743, "rho": 1.7815, "theo": 25.9616, "change": 1.44, "open": 25.54, "high": 25.9, "low": 25.54, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-10-23T13:58:03", "percent_change": 5.88716, "prev_day_close": 24.460000038147}, {"option": "QQQ270917P00825000", "bid": 121.93, "bid_size": 1.0, "ask": 126.29, "ask_size": 2.0, "iv": 0.2115, "open_interest": 8.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0038, "vega": 1.7094, "theta": -0.102, "rho": -1.8676, "theo": 123.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.0, "last_trade_time": "2026-10-22T15:46:06", "percent_change": 0.0, "prev_day_close": 127.025001525879}, {"option": "QQQ270917C00830000", "bid": 23.98, "bid_size": 320.0, "ask": 25.04, "ask_size": 237.0, "iv": 0.2088, "open_interest": 728.0, "volume": 3.0, "delta": 0.3069, "gamma": 0.0025, "vega": 2.3614, "theta": -0.0729, "rho": 1.7202, "theo": 24.6153, "change": 1.87, "open": 24.39, "high": 25.0, "low": 24.31, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-23T11:32:51", "percent_change": 8.08474, "prev_day_close": 23.1300001144409}, {"option": "QQQ270917P00830000", "bid": 126.04, "bid_size": 1.0, "ask": 130.37, "ask_size": 2.0, "iv": 0.2104, "open_interest": 20.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0038, "vega": 1.5845, "theta": -0.1016, "rho": -1.779, "theo": 128.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.12, "last_trade_time": "2026-10-06T15:27:51", "percent_change": 0.0, "prev_day_close": 131.384994506836}, {"option": "QQQ270917C00835000", "bid": 22.77, "bid_size": 218.0, "ask": 23.75, "ask_size": 222.0, "iv": 0.2082, "open_interest": 690.0, "volume": 244.0, "delta": 0.2956, "gamma": 0.0025, "vega": 2.3238, "theta": -0.0714, "rho": 1.6606, "theo": 23.3307, "change": 0.97, "open": 23.1, "high": 23.36, "low": 22.89, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-10-23T10:07:15", "percent_change": 4.36347, "prev_day_close": 22.2300004959106}, {"option": "QQQ270917P00835000", "bid": 130.37, "bid_size": 1.0, "ask": 134.54, "ask_size": 2.0, "iv": 0.2101, "open_interest": 22.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0038, "vega": 1.4818, "theta": -0.1, "rho": -1.654, "theo": 132.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.14, "last_trade_time": "2026-10-09T12:35:21", "percent_change": 0.0, "prev_day_close": 135.544998168945}, {"option": "QQQ270917C00840000", "bid": 21.57, "bid_size": 218.0, "ask": 22.44, "ask_size": 178.0, "iv": 0.2074, "open_interest": 2005.0, "volume": 0.0, "delta": 0.2845, "gamma": 0.0024, "vega": 2.2848, "theta": -0.07, "rho": 1.6018, "theo": 22.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.15, "last_trade_time": "2026-10-21T11:49:26", "percent_change": 0.0, "prev_day_close": 20.7399997711182}, {"option": "QQQ270917P00840000", "bid": 134.62, "bid_size": 1.0, "ask": 138.79, "ask_size": 2.0, "iv": 0.2093, "open_interest": 91.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0039, "vega": 1.3656, "theta": -0.099, "rho": -1.5294, "theo": 136.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.07, "last_trade_time": "2026-10-12T13:37:14", "percent_change": 0.0, "prev_day_close": 139.995002746582}, {"option": "QQQ270917C00845000", "bid": 20.42, "bid_size": 213.0, "ask": 21.35, "ask_size": 218.0, "iv": 0.207, "open_interest": 479.0, "volume": 2.0, "delta": 0.2737, "gamma": 0.0024, "vega": 2.2439, "theta": -0.0685, "rho": 1.543, "theo": 20.9412, "change": 1.23, "open": 20.94, "high": 20.94, "low": 20.86, "tick": "down", "last_trade_price": 20.86, "last_trade_time": "2026-10-23T14:18:32", "percent_change": 6.26592, "prev_day_close": 19.6300001144409}, {"option": "QQQ270917P00845000", "bid": 138.82, "bid_size": 1.0, "ask": 143.13, "ask_size": 2.0, "iv": 0.2078, "open_interest": 7.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0038, "vega": 1.2271, "theta": -0.106, "rho": -1.3393, "theo": 140.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.12, "last_trade_time": "2026-10-12T15:11:26", "percent_change": 0.0, "prev_day_close": 144.514999389648}, {"option": "QQQ270917C00850000", "bid": 19.33, "bid_size": 218.0, "ask": 20.11, "ask_size": 161.0, "iv": 0.2062, "open_interest": 2450.0, "volume": 2.0, "delta": 0.2632, "gamma": 0.0024, "vega": 2.2012, "theta": -0.067, "rho": 1.4848, "theo": 19.834, "change": 0.91, "open": 19.75, "high": 19.75, "low": 19.65, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-10-23T13:23:41", "percent_change": 4.85592, "prev_day_close": 18.7399997711182}, {"option": "QQQ270917P00850000", "bid": 143.22, "bid_size": 1.0, "ask": 147.54, "ask_size": 2.0, "iv": 0.2064, "open_interest": 67.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0037, "vega": 1.084, "theta": -0.1109, "rho": -1.1566, "theo": 145.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.93, "last_trade_time": "2026-10-13T12:45:07", "percent_change": 0.0, "prev_day_close": 149.01000213623}, {"option": "QQQ270917C00855000", "bid": 18.3, "bid_size": 262.0, "ask": 19.18, "ask_size": 269.0, "iv": 0.206, "open_interest": 1361.0, "volume": 1.0, "delta": 0.2529, "gamma": 0.0023, "vega": 2.1574, "theta": -0.0655, "rho": 1.4285, "theo": 18.7829, "change": 1.04, "open": 18.88, "high": 18.88, "low": 18.88, "tick": "down", "last_trade_price": 18.88, "last_trade_time": "2026-10-23T12:24:34", "percent_change": 5.8296, "prev_day_close": 17.8400001525879}, {"option": "QQQ270917P00855000", "bid": 147.9, "bid_size": 1.0, "ask": 152.04, "ask_size": 2.0, "iv": 0.2063, "open_interest": 83.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0036, "vega": 0.9622, "theta": -0.1113, "rho": -1.0807, "theo": 149.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.0, "last_trade_time": "2026-10-15T11:16:10", "percent_change": 0.0, "prev_day_close": 153.599998474121}, {"option": "QQQ270917C00860000", "bid": 17.31, "bid_size": 220.0, "ask": 18.1, "ask_size": 217.0, "iv": 0.2054, "open_interest": 1090.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.0023, "vega": 2.1134, "theta": -0.064, "rho": 1.3745, "theo": 17.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.99, "last_trade_time": "2026-10-19T13:24:41", "percent_change": 0.0, "prev_day_close": 16.8799991607666}, {"option": "QQQ270917P00860000", "bid": 152.59, "bid_size": 1.0, "ask": 156.61, "ask_size": 2.0, "iv": 0.2059, "open_interest": 2.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0036, "vega": 0.8507, "theta": -0.1106, "rho": -0.6927, "theo": 154.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.47, "last_trade_time": "2026-10-06T11:15:23", "percent_change": 0.0, "prev_day_close": 158.069999694824}, {"option": "QQQ270917C00865000", "bid": 16.38, "bid_size": 217.0, "ask": 17.21, "ask_size": 226.0, "iv": 0.2052, "open_interest": 620.0, "volume": 0.0, "delta": 0.2332, "gamma": 0.0022, "vega": 2.0692, "theta": -0.0624, "rho": 1.3222, "theo": 16.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-10-22T15:53:27", "percent_change": 0.0, "prev_day_close": 15.9050002098084}, {"option": "QQQ270917P00865000", "bid": 157.3, "bid_size": 1.0, "ask": 161.26, "ask_size": 2.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0033, "vega": 0.6787, "theta": -0.1179, "rho": -0.6195, "theo": 159.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.57, "last_trade_time": "2026-08-07T14:56:10", "percent_change": 0.0, "prev_day_close": 162.605003356934}, {"option": "QQQ270917C00870000", "bid": 15.49, "bid_size": 207.0, "ask": 16.24, "ask_size": 215.0, "iv": 0.2046, "open_interest": 261.0, "volume": 2.0, "delta": 0.2238, "gamma": 0.0022, "vega": 2.0244, "theta": -0.0609, "rho": 1.2709, "theo": 15.9427, "change": 0.53, "open": 15.47, "high": 15.66, "low": 15.47, "tick": "up", "last_trade_price": 15.66, "last_trade_time": "2026-10-23T09:55:50", "percent_change": 3.50298, "prev_day_close": 15.1299996376038}, {"option": "QQQ270917P00870000", "bid": 161.96, "bid_size": 1.0, "ask": 166.5, "ask_size": 2.0, "iv": 0.207, "open_interest": 24.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0029, "vega": 0.5017, "theta": -0.1073, "rho": -0.4359, "theo": 164.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.73, "last_trade_time": "2026-10-14T11:58:50", "percent_change": 0.0, "prev_day_close": 167.425003051758}, {"option": "QQQ270917C00875000", "bid": 14.68, "bid_size": 262.0, "ask": 15.34, "ask_size": 227.0, "iv": 0.2043, "open_interest": 553.0, "volume": 2.0, "delta": 0.2148, "gamma": 0.0021, "vega": 1.9786, "theta": -0.0594, "rho": 1.2202, "theo": 15.0939, "change": 0.44, "open": 15.0, "high": 15.0, "low": 14.7, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-10-23T09:52:20", "percent_change": 3.08555, "prev_day_close": 14.2600002288818}, {"option": "QQQ270917P00875000", "bid": 166.72, "bid_size": 1.0, "ask": 171.5, "ask_size": 2.0, "iv": 0.2077, "open_interest": 14.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0025, "vega": 0.399, "theta": -0.0801, "rho": -0.37, "theo": 169.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.24, "last_trade_time": "2026-10-07T10:01:28", "percent_change": 0.0, "prev_day_close": 172.534996032715}, {"option": "QQQ270917C00880000", "bid": 13.97, "bid_size": 218.0, "ask": 14.56, "ask_size": 224.0, "iv": 0.2043, "open_interest": 7340.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0021, "vega": 1.932, "theta": -0.0579, "rho": 1.1708, "theo": 14.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.83, "last_trade_time": "2026-10-22T14:20:53", "percent_change": 0.0, "prev_day_close": 13.5349998474121}, {"option": "QQQ270917P00880000", "bid": 171.52, "bid_size": 1.0, "ask": 176.5, "ask_size": 2.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0021, "vega": 0.3115, "theta": -0.0585, "rho": -0.2729, "theo": 173.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.44, "last_trade_time": "2026-09-24T12:33:38", "percent_change": 0.0, "prev_day_close": 177.459999084473}, {"option": "QQQ270917C00885000", "bid": 13.12, "bid_size": 289.0, "ask": 13.86, "ask_size": 146.0, "iv": 0.204, "open_interest": 416.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.002, "vega": 1.8852, "theta": -0.0564, "rho": 1.1234, "theo": 13.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.26, "last_trade_time": "2026-10-20T13:00:28", "percent_change": 0.0, "prev_day_close": 12.8099999427795}, {"option": "QQQ270917P00885000", "bid": 176.57, "bid_size": 1.0, "ask": 181.49, "ask_size": 1.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0016, "vega": 0.1983, "theta": -0.0533, "rho": 0.0, "theo": 178.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.97, "last_trade_time": "2026-08-10T15:36:37", "percent_change": 0.0, "prev_day_close": 182.465003967285}, {"option": "QQQ270917C00890000", "bid": 12.5, "bid_size": 323.0, "ask": 13.08, "ask_size": 219.0, "iv": 0.2039, "open_interest": 666.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.002, "vega": 1.8391, "theta": -0.0549, "rho": 1.0784, "theo": 12.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.89, "last_trade_time": "2026-10-22T12:40:14", "percent_change": 0.0, "prev_day_close": 12.085000038147}, {"option": "QQQ270917P00890000", "bid": 181.59, "bid_size": 1.0, "ask": 186.45, "ask_size": 1.0, "iv": 0.2166, "open_interest": 1.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0011, "vega": 0.0809, "theta": -0.0533, "rho": 0.0, "theo": 183.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.98, "last_trade_time": "2026-10-22T13:57:36", "percent_change": 0.0, "prev_day_close": 187.459999084473}, {"option": "QQQ270917C00895000", "bid": 11.83, "bid_size": 286.0, "ask": 12.41, "ask_size": 225.0, "iv": 0.2038, "open_interest": 555.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0019, "vega": 1.7935, "theta": -0.0534, "rho": 1.0351, "theo": 12.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.11, "last_trade_time": "2026-10-22T12:39:43", "percent_change": 0.0, "prev_day_close": 11.4850001335144}, {"option": "QQQ270917P00895000", "bid": 186.54, "bid_size": 1.0, "ask": 191.5, "ask_size": 2.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0007, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.8, "last_trade_time": "2026-10-22T09:35:05", "percent_change": 0.0, "prev_day_close": 192.455001831055}, {"option": "QQQ270917C00900000", "bid": 11.12, "bid_size": 224.0, "ask": 11.73, "ask_size": 213.0, "iv": 0.2034, "open_interest": 2231.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.0019, "vega": 1.7482, "theta": -0.052, "rho": 0.9928, "theo": 11.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-10-22T16:04:30", "percent_change": 0.0, "prev_day_close": 10.8399996757507}, {"option": "QQQ270917P00900000", "bid": 191.56, "bid_size": 1.0, "ask": 196.5, "ask_size": 2.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0004, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 193.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.8, "last_trade_time": "2026-10-01T14:33:26", "percent_change": 0.0, "prev_day_close": 197.419998168945}, {"option": "QQQ270917C00905000", "bid": 10.56, "bid_size": 351.0, "ask": 11.06, "ask_size": 254.0, "iv": 0.2033, "open_interest": 728.0, "volume": 4.0, "delta": 0.1665, "gamma": 0.0018, "vega": 1.7027, "theta": -0.0505, "rho": 0.9515, "theo": 10.8908, "change": 0.6, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-23T14:20:30", "percent_change": 5.82524, "prev_day_close": 10.3000001907349}, {"option": "QQQ270917P00905000", "bid": 196.52, "bid_size": 1.0, "ask": 201.5, "ask_size": 2.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0002, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 198.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.85, "last_trade_time": "2026-08-03T11:08:48", "percent_change": 0.0, "prev_day_close": 202.419998168945}, {"option": "QQQ270917C00910000", "bid": 9.97, "bid_size": 224.0, "ask": 10.44, "ask_size": 1.0, "iv": 0.203, "open_interest": 752.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0018, "vega": 1.657, "theta": -0.0491, "rho": 0.9114, "theo": 10.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-10-16T15:32:11", "percent_change": 0.0, "prev_day_close": 9.7649998664856}, {"option": "QQQ270917P00910000", "bid": 201.52, "bid_size": 1.0, "ask": 206.5, "ask_size": 2.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 203.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.544998168945}, {"option": "QQQ270917C00915000", "bid": 9.5, "bid_size": 419.0, "ask": 10.03, "ask_size": 236.0, "iv": 0.2037, "open_interest": 467.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0017, "vega": 1.6117, "theta": -0.0477, "rho": 0.8732, "theo": 9.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-22T12:30:08", "percent_change": 0.0, "prev_day_close": 9.21500015258789}, {"option": "QQQ270917P00915000", "bid": 206.57, "bid_size": 1.0, "ask": 211.5, "ask_size": 2.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 208.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.440002441406}, {"option": "QQQ270917C00920000", "bid": 9.0, "bid_size": 344.0, "ask": 9.53, "ask_size": 323.0, "iv": 0.2038, "open_interest": 1173.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0017, "vega": 1.5673, "theta": -0.0464, "rho": 0.837, "theo": 9.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.32, "last_trade_time": "2026-10-22T15:32:57", "percent_change": 0.0, "prev_day_close": 8.66499996185303}, {"option": "QQQ270917P00920000", "bid": 211.53, "bid_size": 1.0, "ask": 216.5, "ask_size": 2.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 213.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.07, "last_trade_time": "2026-10-21T15:50:21", "percent_change": 0.0, "prev_day_close": 217.54500579834}, {"option": "QQQ270917C00925000", "bid": 8.53, "bid_size": 384.0, "ask": 9.01, "ask_size": 286.0, "iv": 0.2037, "open_interest": 514.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.0016, "vega": 1.5241, "theta": -0.045, "rho": 0.8025, "theo": 8.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.81, "last_trade_time": "2026-10-22T12:38:28", "percent_change": 0.0, "prev_day_close": 8.25500011444092}, {"option": "QQQ270917P00925000", "bid": 216.53, "bid_size": 1.0, "ask": 221.5, "ask_size": 2.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 218.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.65, "last_trade_time": "2026-07-20T14:03:13", "percent_change": 0.0, "prev_day_close": 222.415000915527}, {"option": "QQQ270917C00930000", "bid": 8.03, "bid_size": 261.0, "ask": 8.65, "ask_size": 268.0, "iv": 0.204, "open_interest": 546.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0016, "vega": 1.4818, "theta": -0.0437, "rho": 0.7692, "theo": 8.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-10-21T09:48:10", "percent_change": 0.0, "prev_day_close": 7.85500001907349}, {"option": "QQQ270917P00930000", "bid": 221.52, "bid_size": 1.0, "ask": 226.5, "ask_size": 2.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 223.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.470001220703}, {"option": "QQQ270917C00935000", "bid": 7.66, "bid_size": 407.0, "ask": 8.17, "ask_size": 413.0, "iv": 0.2041, "open_interest": 998.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0015, "vega": 1.44, "theta": -0.0424, "rho": 0.7368, "theo": 7.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.64, "last_trade_time": "2026-10-22T15:28:12", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "QQQ270917P00935000", "bid": 226.59, "bid_size": 1.0, "ask": 231.49, "ask_size": 1.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 228.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.41, "last_trade_time": "2026-06-22T11:42:35", "percent_change": 0.0, "prev_day_close": 232.435005187988}, {"option": "QQQ270917C00940000", "bid": 7.26, "bid_size": 420.0, "ask": 7.76, "ask_size": 341.0, "iv": 0.2043, "open_interest": 923.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0015, "vega": 1.3984, "theta": -0.0412, "rho": 0.7053, "theo": 7.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-10-22T12:06:32", "percent_change": 0.0, "prev_day_close": 7.0699999332428}, {"option": "QQQ270917P00940000", "bid": 231.53, "bid_size": 1.0, "ask": 236.5, "ask_size": 2.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 233.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.02, "last_trade_time": "2026-05-27T13:31:53", "percent_change": 0.0, "prev_day_close": 237.419998168945}, {"option": "QQQ270917C00945000", "bid": 6.88, "bid_size": 451.0, "ask": 7.35, "ask_size": 339.0, "iv": 0.2044, "open_interest": 2405.0, "volume": 2.0, "delta": 0.1177, "gamma": 0.0014, "vega": 1.3573, "theta": -0.04, "rho": 0.6752, "theo": 7.1216, "change": -0.005, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-10-23T09:37:11", "percent_change": -0.0740209, "prev_day_close": 6.75500011444092}, {"option": "QQQ270917P00945000", "bid": 236.61, "bid_size": 1.0, "ask": 241.49, "ask_size": 1.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 238.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.37, "last_trade_time": "2026-05-27T13:31:53", "percent_change": 0.0, "prev_day_close": 242.479995727539}, {"option": "QQQ270917C00950000", "bid": 6.53, "bid_size": 455.0, "ask": 6.99, "ask_size": 340.0, "iv": 0.2046, "open_interest": 5341.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0014, "vega": 1.317, "theta": -0.0388, "rho": 0.6466, "theo": 6.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.61, "last_trade_time": "2026-10-22T16:10:47", "percent_change": 0.0, "prev_day_close": 6.3600001335144}, {"option": "QQQ270917P00950000", "bid": 241.6, "bid_size": 1.0, "ask": 246.5, "ask_size": 2.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 243.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.79, "last_trade_time": "2026-09-22T12:22:26", "percent_change": 0.0, "prev_day_close": 247.550003051758}, {"option": "QQQ270917C00955000", "bid": 6.19, "bid_size": 476.0, "ask": 6.67, "ask_size": 354.0, "iv": 0.2049, "open_interest": 577.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.0014, "vega": 1.2779, "theta": -0.0376, "rho": 0.6196, "theo": 6.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-10-22T10:22:08", "percent_change": 0.0, "prev_day_close": 6.05499982833862}, {"option": "QQQ270917P00955000", "bid": 246.56, "bid_size": 1.0, "ask": 251.5, "ask_size": 2.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 248.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.04, "last_trade_time": "2026-05-27T13:31:55", "percent_change": 0.0, "prev_day_close": 252.559997558594}, {"option": "QQQ270917C00960000", "bid": 5.88, "bid_size": 478.0, "ask": 6.36, "ask_size": 359.0, "iv": 0.2052, "open_interest": 471.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0013, "vega": 1.2401, "theta": -0.0365, "rho": 0.5938, "theo": 6.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-10-22T14:31:51", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "QQQ270917P00960000", "bid": 251.52, "bid_size": 1.0, "ask": 256.5, "ask_size": 2.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 253.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.559997558594}, {"option": "QQQ270917C00965000", "bid": 5.58, "bid_size": 490.0, "ask": 6.06, "ask_size": 374.0, "iv": 0.2055, "open_interest": 352.0, "volume": 2200.0, "delta": 0.0989, "gamma": 0.0013, "vega": 1.2032, "theta": -0.0354, "rho": 0.569, "theo": 5.7927, "change": 0.515, "open": 5.98, "high": 5.98, "low": 5.98, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-10-23T12:49:09", "percent_change": 9.42361, "prev_day_close": 5.46499991416931}, {"option": "QQQ270917P00965000", "bid": 256.55, "bid_size": 1.0, "ask": 261.5, "ask_size": 2.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 258.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.41, "last_trade_time": "2026-06-18T14:13:59", "percent_change": 0.0, "prev_day_close": 262.419998168945}, {"option": "QQQ270917C00970000", "bid": 5.33, "bid_size": 382.0, "ask": 5.75, "ask_size": 366.0, "iv": 0.2058, "open_interest": 534.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.0012, "vega": 1.1672, "theta": -0.0343, "rho": 0.5449, "theo": 5.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-10-22T15:02:18", "percent_change": 0.0, "prev_day_close": 5.19000005722046}, {"option": "QQQ270917P00970000", "bid": 261.55, "bid_size": 1.0, "ask": 266.5, "ask_size": 2.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 263.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.479995727539}, {"option": "QQQ270917C00975000", "bid": 5.05, "bid_size": 391.0, "ask": 5.47, "ask_size": 365.0, "iv": 0.2061, "open_interest": 707.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0012, "vega": 1.1317, "theta": -0.0332, "rho": 0.5216, "theo": 5.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-10-22T11:10:55", "percent_change": 0.0, "prev_day_close": 4.92000007629394}, {"option": "QQQ270917P00975000", "bid": 266.59, "bid_size": 1.0, "ask": 271.5, "ask_size": 2.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 268.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.419998168945}, {"option": "QQQ270917C00980000", "bid": 4.78, "bid_size": 392.0, "ask": 5.18, "ask_size": 658.0, "iv": 0.2062, "open_interest": 310.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0011, "vega": 1.0968, "theta": -0.0322, "rho": 0.4993, "theo": 4.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-10-22T10:29:52", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "QQQ270917P00980000", "bid": 271.55, "bid_size": 1.0, "ask": 276.48, "ask_size": 1.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 273.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.419998168945}, {"option": "QQQ270917C00985000", "bid": 4.6, "bid_size": 402.0, "ask": 4.85, "ask_size": 243.0, "iv": 0.2063, "open_interest": 188.0, "volume": 2.0, "delta": 0.0832, "gamma": 0.0011, "vega": 1.0626, "theta": -0.0312, "rho": 0.4782, "theo": 4.7311, "change": 0.285, "open": 4.51, "high": 4.75, "low": 4.51, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-23T11:16:54", "percent_change": 6.38298, "prev_day_close": 4.46500015258789}, {"option": "QQQ270917P00985000", "bid": 276.62, "bid_size": 1.0, "ask": 281.48, "ask_size": 1.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 278.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.419998168945}, {"option": "QQQ270917C00990000", "bid": 4.31, "bid_size": 405.0, "ask": 4.68, "ask_size": 182.0, "iv": 0.2066, "open_interest": 513.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0011, "vega": 1.0295, "theta": -0.0303, "rho": 0.4582, "theo": 4.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-10-22T10:17:07", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "QQQ270917P00990000", "bid": 281.53, "bid_size": 1.0, "ask": 286.48, "ask_size": 1.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 283.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.450012207031}, {"option": "QQQ270917C00995000", "bid": 4.11, "bid_size": 205.0, "ask": 4.5, "ask_size": 191.0, "iv": 0.2073, "open_interest": 277.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.001, "vega": 0.9976, "theta": -0.0293, "rho": 0.4392, "theo": 4.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-22T12:20:13", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "QQQ270917P00995000", "bid": 286.55, "bid_size": 1.0, "ask": 291.5, "ask_size": 2.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 288.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.455001831055}, {"option": "QQQ270917C01000000", "bid": 3.87, "bid_size": 337.0, "ask": 4.33, "ask_size": 827.0, "iv": 0.2076, "open_interest": 3433.0, "volume": 2.0, "delta": 0.0731, "gamma": 0.001, "vega": 0.9668, "theta": -0.0284, "rho": 0.4211, "theo": 4.0761, "change": 0.27, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-23T10:00:50", "percent_change": 6.87023, "prev_day_close": 3.9300000667572}, {"option": "QQQ270917P01000000", "bid": 291.58, "bid_size": 1.0, "ask": 296.5, "ask_size": 2.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 293.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.27, "last_trade_time": "2026-10-02T13:32:58", "percent_change": 0.0, "prev_day_close": 297.419998168945}, {"option": "QQQ270917C01005000", "bid": 3.72, "bid_size": 263.0, "ask": 4.2, "ask_size": 275.0, "iv": 0.2086, "open_interest": 64.0, "volume": 3.0, "delta": 0.07, "gamma": 0.001, "vega": 0.937, "theta": -0.0275, "rho": 0.4036, "theo": 3.8805, "change": 0.22, "open": 3.89, "high": 3.89, "low": 3.89, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-10-23T11:18:59", "percent_change": 5.99455, "prev_day_close": 3.67000007629394}, {"option": "QQQ270917P01005000", "bid": 296.58, "bid_size": 1.0, "ask": 301.5, "ask_size": 2.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 298.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.414993286133}, {"option": "QQQ270917C01010000", "bid": 3.52, "bid_size": 204.0, "ask": 3.98, "ask_size": 838.0, "iv": 0.2087, "open_interest": 304.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0009, "vega": 0.9078, "theta": -0.0267, "rho": 0.3866, "theo": 3.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-10-16T15:55:17", "percent_change": 0.0, "prev_day_close": 3.39499998092651}, {"option": "QQQ270917P01010000", "bid": 301.54, "bid_size": 1.0, "ask": 306.5, "ask_size": 2.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 303.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.414993286133}, {"option": "QQQ270917C01015000", "bid": 3.34, "bid_size": 202.0, "ask": 3.88, "ask_size": 202.0, "iv": 0.2095, "open_interest": 364.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0009, "vega": 0.8793, "theta": -0.0258, "rho": 0.3702, "theo": 3.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-10-15T11:16:12", "percent_change": 0.0, "prev_day_close": 3.24500000476837}, {"option": "QQQ270917P01015000", "bid": 306.54, "bid_size": 1.0, "ask": 311.5, "ask_size": 2.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 308.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.455001831055}, {"option": "QQQ270917C01020000", "bid": 3.17, "bid_size": 207.0, "ask": 3.55, "ask_size": 758.0, "iv": 0.2089, "open_interest": 553.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0009, "vega": 0.8514, "theta": -0.025, "rho": 0.3546, "theo": 3.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-20T10:21:17", "percent_change": 0.0, "prev_day_close": 3.17000007629394}, {"option": "QQQ270917P01020000", "bid": 311.58, "bid_size": 1.0, "ask": 316.48, "ask_size": 1.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 313.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.410003662109}, {"option": "QQQ270917C01025000", "bid": 3.05, "bid_size": 217.0, "ask": 3.45, "ask_size": 237.0, "iv": 0.2099, "open_interest": 444.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0008, "vega": 0.8243, "theta": -0.0242, "rho": 0.3398, "theo": 3.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-22T11:18:10", "percent_change": 0.0, "prev_day_close": 3.00999999046326}, {"option": "QQQ270917P01025000", "bid": 316.58, "bid_size": 1.0, "ask": 321.49, "ask_size": 1.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 318.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.410003662109}, {"option": "QQQ270917C01030000", "bid": 2.87, "bid_size": 215.0, "ask": 3.21, "ask_size": 640.0, "iv": 0.2095, "open_interest": 155.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0008, "vega": 0.798, "theta": -0.0235, "rho": 0.3259, "theo": 3.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-15T09:31:10", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "QQQ270917P01030000", "bid": 321.5, "bid_size": 2.0, "ask": 326.5, "ask_size": 2.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 323.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.449996948242}, {"option": "QQQ270917C01035000", "bid": 2.73, "bid_size": 219.0, "ask": 3.19, "ask_size": 869.0, "iv": 0.2107, "open_interest": 818.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0008, "vega": 0.7727, "theta": -0.0227, "rho": 0.3126, "theo": 2.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-09T13:58:05", "percent_change": 0.0, "prev_day_close": 2.66999995708466}, {"option": "QQQ270917P01035000", "bid": 326.53, "bid_size": 1.0, "ask": 331.46, "ask_size": 1.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 328.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.449996948242}, {"option": "QQQ270917C01040000", "bid": 2.6, "bid_size": 225.0, "ask": 2.95, "ask_size": 827.0, "iv": 0.2104, "open_interest": 628.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0008, "vega": 0.7484, "theta": -0.022, "rho": 0.3, "theo": 2.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.43, "last_trade_time": "2026-10-13T10:13:22", "percent_change": 0.0, "prev_day_close": 2.61499989032745}, {"option": "QQQ270917P01040000", "bid": 331.5, "bid_size": 2.0, "ask": 336.49, "ask_size": 1.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 333.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.404998779297}, {"option": "QQQ270917C01045000", "bid": 2.48, "bid_size": 235.0, "ask": 2.81, "ask_size": 735.0, "iv": 0.2109, "open_interest": 386.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0007, "vega": 0.7245, "theta": -0.0213, "rho": 0.2876, "theo": 2.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-22T11:12:11", "percent_change": 0.0, "prev_day_close": 2.43999993801117}, {"option": "QQQ270917P01045000", "bid": 336.52, "bid_size": 1.0, "ask": 341.48, "ask_size": 1.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 338.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.425003051758}, {"option": "QQQ270917C01050000", "bid": 2.36, "bid_size": 241.0, "ask": 2.67, "ask_size": 675.0, "iv": 0.2111, "open_interest": 207.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0007, "vega": 0.7018, "theta": -0.0207, "rho": 0.2758, "theo": 2.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-22T12:05:28", "percent_change": 0.0, "prev_day_close": 2.3400000333786}, {"option": "QQQ270917P01050000", "bid": 341.53, "bid_size": 1.0, "ask": 346.5, "ask_size": 2.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 343.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.44499206543}, {"option": "QQQ270917C01055000", "bid": 2.24, "bid_size": 239.0, "ask": 2.71, "ask_size": 479.0, "iv": 0.2127, "open_interest": 253.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0007, "vega": 0.6802, "theta": -0.02, "rho": 0.2647, "theo": 2.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-10-12T14:20:33", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "QQQ270917P01055000", "bid": 346.59, "bid_size": 1.0, "ask": 351.47, "ask_size": 1.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 348.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.425003051758}, {"option": "QQQ270917C01060000", "bid": 2.13, "bid_size": 251.0, "ask": 2.54, "ask_size": 803.0, "iv": 0.2127, "open_interest": 958.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0006, "vega": 0.6582, "theta": -0.0194, "rho": 0.2536, "theo": 2.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-22T15:52:28", "percent_change": 0.0, "prev_day_close": 2.16500002145767}, {"option": "QQQ270917P01060000", "bid": 351.5, "bid_size": 2.0, "ask": 356.49, "ask_size": 1.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 353.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.399993896484}, {"option": "QQQ270917C01065000", "bid": 2.03, "bid_size": 256.0, "ask": 2.33, "ask_size": 627.0, "iv": 0.2122, "open_interest": 469.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0006, "vega": 0.6376, "theta": -0.0188, "rho": 0.2435, "theo": 2.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-10-22T10:36:39", "percent_change": 0.0, "prev_day_close": 2.01999992132187}, {"option": "QQQ270917P01065000", "bid": 356.53, "bid_size": 1.0, "ask": 361.5, "ask_size": 2.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 358.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.445007324219}, {"option": "QQQ270917C01070000", "bid": 1.93, "bid_size": 264.0, "ask": 2.32, "ask_size": 265.0, "iv": 0.2134, "open_interest": 233.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0006, "vega": 0.6169, "theta": -0.0182, "rho": 0.2335, "theo": 2.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-22T10:36:43", "percent_change": 0.0, "prev_day_close": 1.97000002861023}, {"option": "QQQ270917P01070000", "bid": 361.53, "bid_size": 1.0, "ask": 366.5, "ask_size": 2.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 363.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.505004882812}, {"option": "QQQ270917C01075000", "bid": 1.84, "bid_size": 267.0, "ask": 2.26, "ask_size": 270.0, "iv": 0.2142, "open_interest": 526.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0006, "vega": 0.5973, "theta": -0.0176, "rho": 0.2242, "theo": 2.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-10-22T10:26:22", "percent_change": 0.0, "prev_day_close": 1.86999994516373}, {"option": "QQQ270917P01075000", "bid": 366.5, "bid_size": 2.0, "ask": 371.45, "ask_size": 1.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 368.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.389999389648}, {"option": "QQQ270917C01080000", "bid": 1.75, "bid_size": 291.0, "ask": 2.15, "ask_size": 275.0, "iv": 0.2145, "open_interest": 177.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0006, "vega": 0.5784, "theta": -0.0171, "rho": 0.2154, "theo": 1.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-10-22T15:48:17", "percent_change": 0.0, "prev_day_close": 1.7950000166893}, {"option": "QQQ270917P01080000", "bid": 371.52, "bid_size": 1.0, "ask": 376.5, "ask_size": 2.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 373.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.494995117188}, {"option": "QQQ270917C01085000", "bid": 1.67, "bid_size": 217.0, "ask": 2.11, "ask_size": 275.0, "iv": 0.2154, "open_interest": 247.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0006, "vega": 0.5603, "theta": -0.0166, "rho": 0.207, "theo": 1.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-14T13:46:23", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "QQQ270917P01085000", "bid": 376.5, "bid_size": 2.0, "ask": 381.48, "ask_size": 1.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 378.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.389999389648}, {"option": "QQQ270917C01090000", "bid": 1.59, "bid_size": 60.0, "ask": 1.9, "ask_size": 60.0, "iv": 0.2144, "open_interest": 445.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0005, "vega": 0.5432, "theta": -0.0161, "rho": 0.1991, "theo": 1.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-10-08T13:18:05", "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "QQQ270917P01090000", "bid": 381.58, "bid_size": 1.0, "ask": 386.46, "ask_size": 1.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 383.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.410003662109}, {"option": "QQQ270917C01095000", "bid": 1.51, "bid_size": 314.0, "ask": 1.9, "ask_size": 296.0, "iv": 0.2158, "open_interest": 798.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0005, "vega": 0.5261, "theta": -0.0156, "rho": 0.1912, "theo": 1.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-10-15T09:31:09", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "QQQ270917P01095000", "bid": 386.56, "bid_size": 1.0, "ask": 391.45, "ask_size": 1.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 388.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.384994506836}, {"option": "QQQ270917C01100000", "bid": 1.44, "bid_size": 376.0, "ask": 1.75, "ask_size": 409.0, "iv": 0.2154, "open_interest": 6284.0, "volume": 4.0, "delta": 0.0319, "gamma": 0.0005, "vega": 0.5098, "theta": -0.0151, "rho": 0.1837, "theo": 1.6105, "change": 0.085, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-10-23T13:12:27", "percent_change": 5.7239, "prev_day_close": 1.48500001430511}, {"option": "QQQ270917P01100000", "bid": 391.5, "bid_size": 2.0, "ask": 396.48, "ask_size": 1.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 393.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 397.380004882812}, {"option": "QQQ270917C01105000", "bid": 1.38, "bid_size": 439.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.2151, "open_interest": 659.0, "volume": 750.0, "delta": 0.0307, "gamma": 0.0005, "vega": 0.494, "theta": -0.0146, "rho": 0.1765, "theo": 1.5426, "change": 0.175, "open": 1.47, "high": 1.6, "low": 1.47, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-23T10:57:05", "percent_change": 12.2807, "prev_day_close": 1.42500001192093}, {"option": "QQQ270917P01105000", "bid": 396.5, "bid_size": 2.0, "ask": 401.44, "ask_size": 1.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 398.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.380004882812}, {"option": "QQQ270917C01110000", "bid": 1.3, "bid_size": 310.0, "ask": 1.72, "ask_size": 315.0, "iv": 0.2174, "open_interest": 804.0, "volume": 2.0, "delta": 0.0295, "gamma": 0.0005, "vega": 0.479, "theta": -0.0142, "rho": 0.1697, "theo": 1.4793, "change": 0.055, "open": 1.46, "high": 1.46, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-23T09:56:16", "percent_change": 4.0293, "prev_day_close": 1.36500000953674}, {"option": "QQQ270917P01110000", "bid": 401.5, "bid_size": 2.0, "ask": 406.49, "ask_size": 1.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 403.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.425003051758}, {"option": "QQQ270917C01115000", "bid": 1.3, "bid_size": 1.0, "ask": 1.65, "ask_size": 319.0, "iv": 0.2186, "open_interest": 2815.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0004, "vega": 0.4641, "theta": -0.0138, "rho": 0.1631, "theo": 1.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T15:45:35", "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "QQQ270917P01115000", "bid": 406.5, "bid_size": 2.0, "ask": 411.47, "ask_size": 1.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 408.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.380004882812}, {"option": "QQQ270917C01120000", "bid": 1.19, "bid_size": 217.0, "ask": 1.6, "ask_size": 324.0, "iv": 0.2186, "open_interest": 60.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0004, "vega": 0.4496, "theta": -0.0134, "rho": 0.1569, "theo": 1.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-10-22T12:11:42", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "QQQ270917P01120000", "bid": 411.5, "bid_size": 2.0, "ask": 416.46, "ask_size": 1.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 413.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 417.375}, {"option": "QQQ270917C01125000", "bid": 1.16, "bid_size": 347.0, "ask": 1.52, "ask_size": 334.0, "iv": 0.2191, "open_interest": 144.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0004, "vega": 0.4357, "theta": -0.013, "rho": 0.151, "theo": 1.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-22T10:33:47", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "QQQ270917P01125000", "bid": 416.52, "bid_size": 1.0, "ask": 421.43, "ask_size": 1.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 418.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.375}, {"option": "QQQ270917C01130000", "bid": 1.09, "bid_size": 362.0, "ask": 1.42, "ask_size": 349.0, "iv": 0.2188, "open_interest": 84.0, "volume": 1.0, "delta": 0.0253, "gamma": 0.0004, "vega": 0.4224, "theta": -0.0126, "rho": 0.1454, "theo": 1.2515, "change": 0.02, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-23T11:47:14", "percent_change": 1.68067, "prev_day_close": 1.18999999761581}, {"option": "QQQ270917P01130000", "bid": 421.5, "bid_size": 2.0, "ask": 426.41, "ask_size": 1.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 423.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.375}, {"option": "QQQ270917C01135000", "bid": 1.05, "bid_size": 360.0, "ask": 1.38, "ask_size": 343.0, "iv": 0.2196, "open_interest": 304.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0004, "vega": 0.4093, "theta": -0.0122, "rho": 0.14, "theo": 1.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T11:03:28", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "QQQ270917P01135000", "bid": 426.5, "bid_size": 2.0, "ask": 431.44, "ask_size": 1.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 428.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.395004272461}, {"option": "QQQ270917C01140000", "bid": 1.01, "bid_size": 492.0, "ask": 1.16, "ask_size": 1.0, "iv": 0.2178, "open_interest": 1553.0, "volume": 1.0, "delta": 0.0234, "gamma": 0.0004, "vega": 0.397, "theta": -0.0118, "rho": 0.1348, "theo": 1.1525, "change": 0.1, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-10-23T12:32:54", "percent_change": 9.34579, "prev_day_close": 1.06999999284744}, {"option": "QQQ270917P01140000", "bid": 431.51, "bid_size": 1.0, "ask": 436.44, "ask_size": 1.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 433.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 437.369995117188}, {"option": "QQQ270930C00515000", "bid": 220.31, "bid_size": 67.0, "ask": 223.87, "ask_size": 67.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0008, "vega": 1.1954, "theta": -0.0353, "rho": 3.8266, "theo": 222.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.184997558594}, {"option": "QQQ270930P00515000", "bid": 11.44, "bid_size": 293.0, "ask": 12.44, "ask_size": 347.0, "iv": 0.3244, "open_interest": 1.0, "volume": 5.0, "delta": -0.101, "gamma": 0.0008, "vega": 1.2159, "theta": -0.0564, "rho": -0.6822, "theo": 11.8106, "change": -0.175, "open": 12.05, "high": 12.05, "low": 12.05, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-10-23T11:40:25", "percent_change": -1.43149, "prev_day_close": 12.2249999046326}, {"option": "QQQ270930C00520000", "bid": 215.98, "bid_size": 67.0, "ask": 219.55, "ask_size": 68.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0008, "vega": 1.2303, "theta": -0.0368, "rho": 3.8492, "theo": 218.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.879997253418}, {"option": "QQQ270930P00520000", "bid": 11.96, "bid_size": 249.0, "ask": 12.9, "ask_size": 373.0, "iv": 0.3217, "open_interest": 2.0, "volume": 13.0, "delta": -0.1052, "gamma": 0.0008, "vega": 1.2532, "theta": -0.0576, "rho": -0.707, "theo": 12.29, "change": -0.155, "open": 12.0, "high": 12.92, "low": 12.0, "tick": "down", "last_trade_price": 12.51, "last_trade_time": "2026-10-23T09:46:07", "percent_change": -1.22384, "prev_day_close": 12.664999961853}, {"option": "QQQ270930C00525000", "bid": 211.68, "bid_size": 67.0, "ask": 215.25, "ask_size": 68.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0008, "vega": 1.2659, "theta": -0.0384, "rho": 3.8676, "theo": 213.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.594993591309}, {"option": "QQQ270930P00525000", "bid": 11.02, "bid_size": 91.0, "ask": 14.81, "ask_size": 372.0, "iv": 0.3189, "open_interest": 150.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0009, "vega": 1.2897, "theta": -0.0588, "rho": -0.7349, "theo": 12.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.48, "last_trade_time": "2026-10-20T13:22:42", "percent_change": 0.0, "prev_day_close": 13.6449999809265}, {"option": "QQQ270930C00530000", "bid": 207.18, "bid_size": 67.0, "ask": 210.89, "ask_size": 67.0, "iv": 0.3105, "open_interest": 4.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0009, "vega": 1.3022, "theta": -0.04, "rho": 3.8825, "theo": 209.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.33, "last_trade_time": "2026-10-16T14:22:43", "percent_change": 0.0, "prev_day_close": 206.334999084473}, {"option": "QQQ270930P00530000", "bid": 11.59, "bid_size": 362.0, "ask": 14.9, "ask_size": 394.0, "iv": 0.3146, "open_interest": 33.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0009, "vega": 1.3252, "theta": -0.0601, "rho": -0.7639, "theo": 13.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.07, "last_trade_time": "2026-10-22T10:45:37", "percent_change": 0.0, "prev_day_close": 14.2599997520447}, {"option": "QQQ270930C00535000", "bid": 203.13, "bid_size": 67.0, "ask": 206.7, "ask_size": 68.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0009, "vega": 1.3389, "theta": -0.0415, "rho": 3.8949, "theo": 205.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.089996337891}, {"option": "QQQ270930P00535000", "bid": 12.16, "bid_size": 187.0, "ask": 15.48, "ask_size": 394.0, "iv": 0.3122, "open_interest": 109.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.001, "vega": 1.3615, "theta": -0.0614, "rho": -0.7923, "theo": 13.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-21T09:50:42", "percent_change": 0.0, "prev_day_close": 14.7049999237061}, {"option": "QQQ270930C00540000", "bid": 198.89, "bid_size": 68.0, "ask": 202.49, "ask_size": 112.0, "iv": 0.3066, "open_interest": 9.0, "volume": 1.0, "delta": 0.8803, "gamma": 0.0009, "vega": 1.3758, "theta": -0.0431, "rho": 3.9053, "theo": 201.1319, "change": 4.26, "open": 202.12, "high": 202.12, "low": 202.12, "tick": "down", "last_trade_price": 202.12, "last_trade_time": "2026-10-23T11:25:59", "percent_change": 2.15304, "prev_day_close": 197.860000610352}, {"option": "QQQ270930P00540000", "bid": 13.92, "bid_size": 1.0, "ask": 16.09, "ask_size": 394.0, "iv": 0.3142, "open_interest": 557.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.001, "vega": 1.3975, "theta": -0.0626, "rho": -0.8213, "theo": 14.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.62, "last_trade_time": "2026-10-22T10:18:51", "percent_change": 0.0, "prev_day_close": 15.0249996185303}, {"option": "QQQ270930C00545000", "bid": 194.68, "bid_size": 67.0, "ask": 198.25, "ask_size": 67.0, "iv": 0.304, "open_interest": 3.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.001, "vega": 1.413, "theta": -0.0447, "rho": 3.9143, "theo": 196.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.8, "last_trade_time": "2026-10-22T15:39:01", "percent_change": 0.0, "prev_day_close": 193.75}, {"option": "QQQ270930P00545000", "bid": 14.43, "bid_size": 344.0, "ask": 16.85, "ask_size": 197.0, "iv": 0.3118, "open_interest": 54.0, "volume": 4.0, "delta": -0.1284, "gamma": 0.001, "vega": 1.4395, "theta": -0.0639, "rho": -0.8504, "theo": 14.9996, "change": -0.985, "open": 15.03, "high": 15.03, "low": 14.87, "tick": "down", "last_trade_price": 14.87, "last_trade_time": "2026-10-23T11:36:47", "percent_change": -6.21255, "prev_day_close": 15.8549995422363}, {"option": "QQQ270930C00550000", "bid": 190.49, "bid_size": 67.0, "ask": 194.06, "ask_size": 68.0, "iv": 0.3016, "open_interest": 7.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.001, "vega": 1.4508, "theta": -0.0463, "rho": 3.9219, "theo": 192.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.3, "last_trade_time": "2026-10-16T16:00:22", "percent_change": 0.0, "prev_day_close": 189.490005493164}, {"option": "QQQ270930P00550000", "bid": 15.07, "bid_size": 327.0, "ask": 17.37, "ask_size": 392.0, "iv": 0.3089, "open_interest": 263.0, "volume": 2.0, "delta": -0.1337, "gamma": 0.0011, "vega": 1.4788, "theta": -0.0652, "rho": -0.8857, "theo": 15.6173, "change": -0.13, "open": 15.81, "high": 15.82, "low": 15.81, "tick": "up", "last_trade_price": 15.82, "last_trade_time": "2026-10-23T14:19:35", "percent_change": -0.815043, "prev_day_close": 15.949999332428}, {"option": "QQQ270930C00555000", "bid": 186.32, "bid_size": 67.0, "ask": 189.9, "ask_size": 68.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.001, "vega": 1.4893, "theta": -0.0479, "rho": 3.9278, "theo": 188.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.334999084473}, {"option": "QQQ270930P00555000", "bid": 14.78, "bid_size": 355.0, "ask": 17.98, "ask_size": 392.0, "iv": 0.3031, "open_interest": 56.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0011, "vega": 1.5175, "theta": -0.0665, "rho": -0.9161, "theo": 16.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-10-22T09:30:07", "percent_change": 0.0, "prev_day_close": 17.2200002670288}, {"option": "QQQ270930C00560000", "bid": 182.18, "bid_size": 67.0, "ask": 185.76, "ask_size": 67.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0011, "vega": 1.5285, "theta": -0.0494, "rho": 3.932, "theo": 184.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.215003967285}, {"option": "QQQ270930P00560000", "bid": 16.26, "bid_size": 340.0, "ask": 18.67, "ask_size": 392.0, "iv": 0.3034, "open_interest": 128.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0011, "vega": 1.559, "theta": -0.0678, "rho": -0.9482, "theo": 16.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.29, "last_trade_time": "2026-10-22T15:53:36", "percent_change": 0.0, "prev_day_close": 17.5100002288818}, {"option": "QQQ270930C00565000", "bid": 177.79, "bid_size": 126.0, "ask": 181.56, "ask_size": 67.0, "iv": 0.2933, "open_interest": 3.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0011, "vega": 1.5685, "theta": -0.051, "rho": 3.9344, "theo": 180.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 179.5, "last_trade_time": "2026-10-22T13:06:47", "percent_change": 0.0, "prev_day_close": 177.194999694824}, {"option": "QQQ270930P00565000", "bid": 17.19, "bid_size": 229.0, "ask": 19.21, "ask_size": 244.0, "iv": 0.3011, "open_interest": 48.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0012, "vega": 1.6005, "theta": -0.0691, "rho": -0.9848, "theo": 17.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.06, "last_trade_time": "2026-10-19T12:24:17", "percent_change": 0.0, "prev_day_close": 18.3100004196167}, {"option": "QQQ270930C00570000", "bid": 173.98, "bid_size": 67.0, "ask": 177.55, "ask_size": 68.0, "iv": 0.2921, "open_interest": 2.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0012, "vega": 1.6089, "theta": -0.0526, "rho": 3.935, "theo": 176.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.77, "last_trade_time": "2026-10-22T10:39:56", "percent_change": 0.0, "prev_day_close": 173.120002746582}, {"option": "QQQ270930P00570000", "bid": 18.04, "bid_size": 201.0, "ask": 19.03, "ask_size": 121.0, "iv": 0.2962, "open_interest": 21.0, "volume": 6.0, "delta": -0.1564, "gamma": 0.0012, "vega": 1.6392, "theta": -0.0704, "rho": -1.021, "theo": 18.329, "change": -0.4, "open": 18.56, "high": 18.57, "low": 18.37, "tick": "down", "last_trade_price": 18.52, "last_trade_time": "2026-10-23T14:14:52", "percent_change": -2.11417, "prev_day_close": 18.9200000762939}, {"option": "QQQ270930C00575000", "bid": 169.91, "bid_size": 67.0, "ask": 173.49, "ask_size": 68.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0012, "vega": 1.6493, "theta": -0.0542, "rho": 3.9341, "theo": 172.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.98999786377}, {"option": "QQQ270930P00575000", "bid": 18.42, "bid_size": 269.0, "ask": 21.07, "ask_size": 389.0, "iv": 0.2966, "open_interest": 67.0, "volume": 2.0, "delta": -0.1626, "gamma": 0.0013, "vega": 1.6788, "theta": -0.0717, "rho": -1.0559, "theo": 19.0784, "change": -0.08, "open": 19.71, "high": 19.75, "low": 19.71, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-10-23T09:34:44", "percent_change": -0.403429, "prev_day_close": 19.8299999237061}, {"option": "QQQ270930C00580000", "bid": 165.88, "bid_size": 67.0, "ask": 169.46, "ask_size": 68.0, "iv": 0.2875, "open_interest": 9.0, "volume": 0.0, "delta": 0.8373, "gamma": 0.0012, "vega": 1.6897, "theta": -0.0557, "rho": 3.9321, "theo": 168.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.0, "last_trade_time": "2026-10-16T13:16:01", "percent_change": 0.0, "prev_day_close": 164.975006103516}, {"option": "QQQ270930P00580000", "bid": 18.29, "bid_size": 389.0, "ask": 21.59, "ask_size": 267.0, "iv": 0.2908, "open_interest": 11.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.0013, "vega": 1.7198, "theta": -0.073, "rho": -1.0913, "theo": 19.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.74, "last_trade_time": "2026-10-22T10:55:16", "percent_change": 0.0, "prev_day_close": 20.4700002670288}, {"option": "QQQ270930C00585000", "bid": 161.88, "bid_size": 67.0, "ask": 165.46, "ask_size": 68.0, "iv": 0.2853, "open_interest": 4.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0013, "vega": 1.7301, "theta": -0.0573, "rho": 3.9289, "theo": 164.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.23, "last_trade_time": "2026-10-22T12:55:26", "percent_change": 0.0, "prev_day_close": 161.074996948242}, {"option": "QQQ270930P00585000", "bid": 19.03, "bid_size": 389.0, "ask": 22.18, "ask_size": 184.0, "iv": 0.2876, "open_interest": 84.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0014, "vega": 1.7656, "theta": -0.0743, "rho": -1.1291, "theo": 20.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-10-20T12:42:46", "percent_change": 0.0, "prev_day_close": 21.1599998474121}, {"option": "QQQ270930C00590000", "bid": 157.92, "bid_size": 67.0, "ask": 161.48, "ask_size": 68.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0013, "vega": 1.7708, "theta": -0.0588, "rho": 3.9243, "theo": 160.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.029998779297}, {"option": "QQQ270930P00590000", "bid": 20.92, "bid_size": 284.0, "ask": 22.33, "ask_size": 1.0, "iv": 0.2862, "open_interest": 9.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0014, "vega": 1.8063, "theta": -0.0756, "rho": -1.1721, "theo": 21.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.09, "last_trade_time": "2026-10-22T10:11:39", "percent_change": 0.0, "prev_day_close": 22.1700000762939}, {"option": "QQQ270930C00595000", "bid": 153.97, "bid_size": 67.0, "ask": 157.54, "ask_size": 68.0, "iv": 0.2809, "open_interest": 1.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0014, "vega": 1.8118, "theta": -0.0603, "rho": 3.918, "theo": 156.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-10-22T14:54:07", "percent_change": 0.0, "prev_day_close": 153.214996337891}, {"option": "QQQ270930P00595000", "bid": 20.86, "bid_size": 183.0, "ask": 24.03, "ask_size": 183.0, "iv": 0.2837, "open_interest": 105.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.0014, "vega": 1.848, "theta": -0.0769, "rho": -1.21, "theo": 22.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.15, "last_trade_time": "2026-10-22T11:12:26", "percent_change": 0.0, "prev_day_close": 23.2650003433228}, {"option": "QQQ270930C00600000", "bid": 150.07, "bid_size": 67.0, "ask": 153.63, "ask_size": 68.0, "iv": 0.2788, "open_interest": 11.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0014, "vega": 1.8533, "theta": -0.0618, "rho": 3.9094, "theo": 152.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.8, "last_trade_time": "2026-10-22T16:03:06", "percent_change": 0.0, "prev_day_close": 149.314994812012}, {"option": "QQQ270930P00600000", "bid": 21.93, "bid_size": 639.0, "ask": 24.63, "ask_size": 292.0, "iv": 0.281, "open_interest": 209.0, "volume": 4.0, "delta": -0.197, "gamma": 0.0015, "vega": 1.892, "theta": -0.0782, "rho": -1.2531, "theo": 23.3084, "change": 0.85, "open": 23.57, "high": 24.74, "low": 22.5, "tick": "up", "last_trade_price": 24.74, "last_trade_time": "2026-10-23T12:51:26", "percent_change": 3.55797, "prev_day_close": 23.8900003433228}, {"option": "QQQ270930C00605000", "bid": 146.18, "bid_size": 67.0, "ask": 149.74, "ask_size": 7.0, "iv": 0.2765, "open_interest": 2.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0014, "vega": 1.8951, "theta": -0.0633, "rho": 3.8988, "theo": 148.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.34, "last_trade_time": "2026-10-14T10:38:32", "percent_change": 0.0, "prev_day_close": 145.355003356934}, {"option": "QQQ270930P00605000", "bid": 22.71, "bid_size": 319.0, "ask": 25.67, "ask_size": 292.0, "iv": 0.2786, "open_interest": 159.0, "volume": 2.0, "delta": -0.2046, "gamma": 0.0016, "vega": 1.9321, "theta": -0.0795, "rho": -1.2958, "theo": 24.2614, "change": -0.95, "open": 22.94, "high": 24.01, "low": 22.94, "tick": "up", "last_trade_price": 24.01, "last_trade_time": "2026-10-23T13:44:02", "percent_change": -3.80609, "prev_day_close": 24.9599990844727}, {"option": "QQQ270930C00610000", "bid": 142.35, "bid_size": 67.0, "ask": 145.84, "ask_size": 13.0, "iv": 0.2743, "open_interest": 16.0, "volume": 0.0, "delta": 0.7969, "gamma": 0.0015, "vega": 1.9366, "theta": -0.0648, "rho": 3.8862, "theo": 144.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 146.0, "last_trade_time": "2026-10-16T15:44:09", "percent_change": 0.0, "prev_day_close": 141.534996032715}, {"option": "QQQ270930P00610000", "bid": 24.36, "bid_size": 1.0, "ask": 27.21, "ask_size": 505.0, "iv": 0.2796, "open_interest": 202.0, "volume": 0.0, "delta": -0.2124, "gamma": 0.0016, "vega": 1.972, "theta": -0.0808, "rho": -1.3364, "theo": 25.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.68, "last_trade_time": "2026-10-21T10:55:28", "percent_change": 0.0, "prev_day_close": 26.0900001525879}, {"option": "QQQ270930C00615000", "bid": 138.25, "bid_size": 7.0, "ask": 142.04, "ask_size": 67.0, "iv": 0.2715, "open_interest": 8.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0015, "vega": 1.9777, "theta": -0.0662, "rho": 3.8723, "theo": 140.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.5, "last_trade_time": "2026-10-22T11:23:27", "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "QQQ270930P00615000", "bid": 24.77, "bid_size": 170.0, "ask": 27.62, "ask_size": 182.0, "iv": 0.2743, "open_interest": 4.0, "volume": 1.0, "delta": -0.2204, "gamma": 0.0016, "vega": 2.0131, "theta": -0.082, "rho": -1.3757, "theo": 26.2689, "change": -0.64, "open": 26.49, "high": 26.49, "low": 26.49, "tick": "up", "last_trade_price": 26.49, "last_trade_time": "2026-10-23T10:17:24", "percent_change": -2.35901, "prev_day_close": 27.1300001144409}, {"option": "QQQ270930C00620000", "bid": 134.5, "bid_size": 2.0, "ask": 138.27, "ask_size": 67.0, "iv": 0.2695, "open_interest": 10.0, "volume": 1.0, "delta": 0.7817, "gamma": 0.0016, "vega": 2.0183, "theta": -0.0676, "rho": 3.8572, "theo": 136.9981, "change": -0.29, "open": 133.61, "high": 133.61, "low": 133.61, "tick": "down", "last_trade_price": 133.61, "last_trade_time": "2026-10-23T09:34:20", "percent_change": -0.216581, "prev_day_close": 133.900001525879}, {"option": "QQQ270930P00620000", "bid": 25.82, "bid_size": 202.0, "ask": 29.49, "ask_size": 197.0, "iv": 0.2741, "open_interest": 195.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0017, "vega": 2.0578, "theta": -0.0833, "rho": -1.4235, "theo": 27.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.58, "last_trade_time": "2026-10-22T14:27:01", "percent_change": 0.0, "prev_day_close": 28.039999961853}, {"option": "QQQ270930C00625000", "bid": 131.06, "bid_size": 67.0, "ask": 134.54, "ask_size": 19.0, "iv": 0.2677, "open_interest": 1.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0016, "vega": 2.0585, "theta": -0.069, "rho": 3.8407, "theo": 133.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.89, "last_trade_time": "2026-10-22T15:42:28", "percent_change": 0.0, "prev_day_close": 130.180000305176}, {"option": "QQQ270930P00625000", "bid": 26.96, "bid_size": 182.0, "ask": 30.39, "ask_size": 178.0, "iv": 0.2716, "open_interest": 2.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0018, "vega": 2.0986, "theta": -0.0845, "rho": -1.4692, "theo": 28.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-10-16T11:08:34", "percent_change": 0.0, "prev_day_close": 29.2950000762939}, {"option": "QQQ270930C00630000", "bid": 127.06, "bid_size": 7.0, "ask": 130.88, "ask_size": 67.0, "iv": 0.2655, "open_interest": 2.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0017, "vega": 2.0985, "theta": -0.0703, "rho": 3.8223, "theo": 129.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.21, "last_trade_time": "2026-10-14T14:43:55", "percent_change": 0.0, "prev_day_close": 126.625003814697}, {"option": "QQQ270930P00630000", "bid": 27.96, "bid_size": 470.0, "ask": 31.27, "ask_size": 222.0, "iv": 0.2684, "open_interest": 201.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0018, "vega": 2.1378, "theta": -0.0857, "rho": -1.5158, "theo": 29.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-10-22T14:03:10", "percent_change": 0.0, "prev_day_close": 30.4549999237061}, {"option": "QQQ270930C00635000", "bid": 123.71, "bid_size": 67.0, "ask": 127.23, "ask_size": 22.0, "iv": 0.2638, "open_interest": 6.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0017, "vega": 2.1386, "theta": -0.0716, "rho": 3.8015, "theo": 125.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.94, "last_trade_time": "2026-10-22T10:47:12", "percent_change": 0.0, "prev_day_close": 122.889999389648}, {"option": "QQQ270930P00635000", "bid": 29.3, "bid_size": 182.0, "ask": 32.03, "ask_size": 64.0, "iv": 0.2658, "open_interest": 119.0, "volume": 2.0, "delta": -0.2554, "gamma": 0.0019, "vega": 2.1791, "theta": -0.0869, "rho": -1.5633, "theo": 30.795, "change": -0.585, "open": 31.25, "high": 31.25, "low": 31.07, "tick": "down", "last_trade_price": 31.07, "last_trade_time": "2026-10-23T10:32:16", "percent_change": -1.84805, "prev_day_close": 31.6549997329712}, {"option": "QQQ270930C00640000", "bid": 120.1, "bid_size": 67.0, "ask": 123.62, "ask_size": 53.0, "iv": 0.2619, "open_interest": 3.0, "volume": 3.0, "delta": 0.7488, "gamma": 0.0018, "vega": 2.1783, "theta": -0.0729, "rho": 3.7782, "theo": 122.3066, "change": 1.215, "open": 120.62, "high": 120.62, "low": 120.62, "tick": "down", "last_trade_price": 120.62, "last_trade_time": "2026-10-23T09:48:13", "percent_change": 1.01755, "prev_day_close": 119.404998779297}, {"option": "QQQ270930P00640000", "bid": 30.57, "bid_size": 314.0, "ask": 33.43, "ask_size": 278.0, "iv": 0.2642, "open_interest": 1169.0, "volume": 2.0, "delta": -0.265, "gamma": 0.0019, "vega": 2.2172, "theta": -0.088, "rho": -1.6084, "theo": 32.0483, "change": -0.515, "open": 31.9, "high": 32.13, "low": 31.9, "tick": "up", "last_trade_price": 32.13, "last_trade_time": "2026-10-23T12:53:07", "percent_change": -1.57758, "prev_day_close": 32.6449995040894}, {"option": "QQQ270930C00645000", "bid": 116.53, "bid_size": 67.0, "ask": 120.04, "ask_size": 19.0, "iv": 0.2599, "open_interest": 11.0, "volume": 0.0, "delta": 0.74, "gamma": 0.0018, "vega": 2.2174, "theta": -0.0741, "rho": 3.7529, "theo": 118.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.4, "last_trade_time": "2026-10-19T13:09:42", "percent_change": 0.0, "prev_day_close": 115.854999542236}, {"option": "QQQ270930P00645000", "bid": 31.68, "bid_size": 146.0, "ask": 35.23, "ask_size": 154.0, "iv": 0.263, "open_interest": 5.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.002, "vega": 2.2543, "theta": -0.0892, "rho": -1.6542, "theo": 33.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.88, "last_trade_time": "2026-10-14T12:03:44", "percent_change": 0.0, "prev_day_close": 34.0599994659424}, {"option": "QQQ270930C00650000", "bid": 113.51, "bid_size": 53.0, "ask": 116.52, "ask_size": 53.0, "iv": 0.2596, "open_interest": 36.0, "volume": 1.0, "delta": 0.731, "gamma": 0.0018, "vega": 2.2554, "theta": -0.0753, "rho": 3.7262, "theo": 115.2103, "change": 1.76, "open": 114.0, "high": 114.0, "low": 114.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-10-23T10:26:04", "percent_change": 1.56807, "prev_day_close": 112.23999786377}, {"option": "QQQ270930P00650000", "bid": 34.36, "bid_size": 185.0, "ask": 36.15, "ask_size": 392.0, "iv": 0.263, "open_interest": 358.0, "volume": 5.0, "delta": -0.2846, "gamma": 0.002, "vega": 2.2899, "theta": -0.0903, "rho": -1.7027, "theo": 34.6741, "change": -0.755, "open": 35.55, "high": 35.55, "low": 34.76, "tick": "down", "last_trade_price": 34.76, "last_trade_time": "2026-10-23T10:41:05", "percent_change": -2.12587, "prev_day_close": 35.5150012969971}, {"option": "QQQ270930C00655000", "bid": 109.21, "bid_size": 7.0, "ask": 113.04, "ask_size": 68.0, "iv": 0.2559, "open_interest": 2.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0019, "vega": 2.2922, "theta": -0.0764, "rho": 3.6984, "theo": 111.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.42, "last_trade_time": "2026-10-16T10:46:51", "percent_change": 0.0, "prev_day_close": 108.899997711182}, {"option": "QQQ270930P00655000", "bid": 34.61, "bid_size": 301.0, "ask": 37.3, "ask_size": 253.0, "iv": 0.2581, "open_interest": 230.0, "volume": 5.0, "delta": -0.2949, "gamma": 0.0021, "vega": 2.3302, "theta": -0.0913, "rho": -1.7527, "theo": 36.0595, "change": -0.555, "open": 35.47, "high": 36.39, "low": 35.15, "tick": "up", "last_trade_price": 36.39, "last_trade_time": "2026-10-23T10:17:24", "percent_change": -1.50224, "prev_day_close": 36.9450016021728}, {"option": "QQQ270930C00660000", "bid": 105.93, "bid_size": 68.0, "ask": 109.6, "ask_size": 53.0, "iv": 0.2543, "open_interest": 17.0, "volume": 13.0, "delta": 0.7124, "gamma": 0.0019, "vega": 2.3282, "theta": -0.0775, "rho": 3.6691, "theo": 108.2909, "change": 1.01, "open": 107.5, "high": 107.5, "low": 106.5, "tick": "down", "last_trade_price": 106.5, "last_trade_time": "2026-10-23T10:19:15", "percent_change": 0.957435, "prev_day_close": 105.490001678467}, {"option": "QQQ270930P00660000", "bid": 35.85, "bid_size": 202.0, "ask": 39.37, "ask_size": 395.0, "iv": 0.2571, "open_interest": 110.0, "volume": 2.0, "delta": -0.3054, "gamma": 0.0021, "vega": 2.3632, "theta": -0.0924, "rho": -1.803, "theo": 37.5031, "change": -0.63, "open": 37.65, "high": 37.79, "low": 37.65, "tick": "up", "last_trade_price": 37.79, "last_trade_time": "2026-10-23T13:48:15", "percent_change": -1.63977, "prev_day_close": 38.4200000762939}, {"option": "QQQ270930C00665000", "bid": 102.4, "bid_size": 16.0, "ask": 106.22, "ask_size": 68.0, "iv": 0.2522, "open_interest": 3.0, "volume": 0.0, "delta": 0.7027, "gamma": 0.002, "vega": 2.3634, "theta": -0.0785, "rho": 3.6377, "theo": 104.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.0, "last_trade_time": "2026-10-19T14:27:08", "percent_change": 0.0, "prev_day_close": 102.139999389648}, {"option": "QQQ270930P00665000", "bid": 37.35, "bid_size": 146.0, "ask": 40.86, "ask_size": 154.0, "iv": 0.2552, "open_interest": 22.0, "volume": 5.0, "delta": -0.3162, "gamma": 0.0022, "vega": 2.3973, "theta": -0.0934, "rho": -1.8494, "theo": 38.9953, "change": -0.565, "open": 38.87, "high": 39.36, "low": 38.79, "tick": "up", "last_trade_price": 39.36, "last_trade_time": "2026-10-23T13:48:03", "percent_change": -1.41515, "prev_day_close": 39.9249992370606}, {"option": "QQQ270930C00670000", "bid": 99.21, "bid_size": 68.0, "ask": 102.9, "ask_size": 52.0, "iv": 0.2508, "open_interest": 6.0, "volume": 4.0, "delta": 0.6928, "gamma": 0.002, "vega": 2.3978, "theta": -0.0795, "rho": 3.6036, "theo": 101.5559, "change": 3.9, "open": 102.57, "high": 102.62, "low": 102.05, "tick": "up", "last_trade_price": 102.62, "last_trade_time": "2026-10-23T11:52:44", "percent_change": 3.95057, "prev_day_close": 98.7200012207031}, {"option": "QQQ270930P00670000", "bid": 38.92, "bid_size": 202.0, "ask": 42.41, "ask_size": 375.0, "iv": 0.2534, "open_interest": 1808.0, "volume": 0.0, "delta": -0.3274, "gamma": 0.0022, "vega": 2.4296, "theta": -0.0943, "rho": -1.8963, "theo": 40.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.89, "last_trade_time": "2026-10-22T14:23:58", "percent_change": 0.0, "prev_day_close": 41.4899997711182}, {"option": "QQQ270930C00675000", "bid": 96.35, "bid_size": 60.0, "ask": 99.62, "ask_size": 60.0, "iv": 0.2499, "open_interest": 6.0, "volume": 1.0, "delta": 0.6827, "gamma": 0.0021, "vega": 2.4312, "theta": -0.0804, "rho": 3.567, "theo": 98.2616, "change": 0.715, "open": 96.3, "high": 96.3, "low": 96.3, "tick": "up", "last_trade_price": 96.3, "last_trade_time": "2026-10-23T10:27:23", "percent_change": 0.748026, "prev_day_close": 95.5849990844726}, {"option": "QQQ270930P00675000", "bid": 40.53, "bid_size": 153.0, "ask": 44.02, "ask_size": 153.0, "iv": 0.2516, "open_interest": 217.0, "volume": 0.0, "delta": -0.3388, "gamma": 0.0023, "vega": 2.4592, "theta": -0.0952, "rho": -1.9451, "theo": 42.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.21, "last_trade_time": "2026-10-22T15:41:52", "percent_change": 0.0, "prev_day_close": 42.9149990081787}, {"option": "QQQ270930C00680000", "bid": 93.32, "bid_size": 61.0, "ask": 96.39, "ask_size": 61.0, "iv": 0.2486, "open_interest": 106.0, "volume": 5.0, "delta": 0.6724, "gamma": 0.0021, "vega": 2.4631, "theta": -0.0812, "rho": 3.5286, "theo": 95.0179, "change": 2.535, "open": 95.75, "high": 95.75, "low": 94.92, "tick": "down", "last_trade_price": 94.92, "last_trade_time": "2026-10-23T13:14:07", "percent_change": 2.74395, "prev_day_close": 92.3850021362305}, {"option": "QQQ270930P00680000", "bid": 42.21, "bid_size": 178.0, "ask": 45.68, "ask_size": 296.0, "iv": 0.2498, "open_interest": 38.0, "volume": 0.0, "delta": -0.3505, "gamma": 0.0024, "vega": 2.4866, "theta": -0.0961, "rho": -1.9892, "theo": 43.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.11, "last_trade_time": "2026-10-22T10:47:19", "percent_change": 0.0, "prev_day_close": 44.7950000762939}, {"option": "QQQ270930C00685000", "bid": 89.39, "bid_size": 8.0, "ask": 93.22, "ask_size": 68.0, "iv": 0.2454, "open_interest": 5.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.0022, "vega": 2.4933, "theta": -0.082, "rho": 3.4893, "theo": 91.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.02, "last_trade_time": "2026-10-22T15:58:31", "percent_change": 0.0, "prev_day_close": 89.1300010681152}, {"option": "QQQ270930P00685000", "bid": 43.99, "bid_size": 153.0, "ask": 47.75, "ask_size": 153.0, "iv": 0.2488, "open_interest": 54.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.0024, "vega": 2.5137, "theta": -0.0969, "rho": -2.0284, "theo": 45.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.97, "last_trade_time": "2026-10-22T10:48:25", "percent_change": 0.0, "prev_day_close": 46.5349998474121}, {"option": "QQQ270930C00690000", "bid": 86.6, "bid_size": 53.0, "ask": 90.09, "ask_size": 53.0, "iv": 0.2444, "open_interest": 16.0, "volume": 1.0, "delta": 0.6512, "gamma": 0.0022, "vega": 2.5219, "theta": -0.0827, "rho": 3.4489, "theo": 88.685, "change": 4.045, "open": 90.08, "high": 90.08, "low": 90.08, "tick": "up", "last_trade_price": 90.08, "last_trade_time": "2026-10-23T12:03:14", "percent_change": 4.70158, "prev_day_close": 86.0349998474121}, {"option": "QQQ270930P00690000", "bid": 45.76, "bid_size": 178.0, "ask": 49.2, "ask_size": 291.0, "iv": 0.2464, "open_interest": 13.0, "volume": 0.0, "delta": -0.3748, "gamma": 0.0025, "vega": 2.5396, "theta": -0.0977, "rho": -2.0914, "theo": 47.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.72, "last_trade_time": "2026-10-20T13:23:41", "percent_change": 0.0, "prev_day_close": 48.3150005340576}, {"option": "QQQ270930C00695000", "bid": 83.32, "bid_size": 68.0, "ask": 87.02, "ask_size": 36.0, "iv": 0.2423, "open_interest": 19.0, "volume": 0.0, "delta": 0.6403, "gamma": 0.0022, "vega": 2.5489, "theta": -0.0834, "rho": 3.4067, "theo": 85.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.07, "last_trade_time": "2026-10-22T15:26:35", "percent_change": 0.0, "prev_day_close": 83.1350021362305}, {"option": "QQQ270930P00695000", "bid": 47.87, "bid_size": 256.0, "ask": 51.03, "ask_size": 254.0, "iv": 0.2449, "open_interest": 25.0, "volume": 5.0, "delta": -0.3876, "gamma": 0.0025, "vega": 2.5617, "theta": -0.0984, "rho": -2.1225, "theo": 49.1957, "change": -1.67, "open": 48.59, "high": 48.59, "low": 48.59, "tick": "up", "last_trade_price": 48.59, "last_trade_time": "2026-10-23T11:05:40", "percent_change": -3.32272, "prev_day_close": 50.2599983215332}, {"option": "QQQ270930C00700000", "bid": 80.41, "bid_size": 75.0, "ask": 83.99, "ask_size": 75.0, "iv": 0.2408, "open_interest": 126.0, "volume": 8.0, "delta": 0.6292, "gamma": 0.0023, "vega": 2.5745, "theta": -0.0839, "rho": 3.362, "theo": 82.5636, "change": 1.5, "open": 80.0, "high": 83.5, "low": 80.0, "tick": "down", "last_trade_price": 81.92, "last_trade_time": "2026-10-23T13:55:18", "percent_change": 1.86521, "prev_day_close": 80.4200019836426}, {"option": "QQQ270930P00700000", "bid": 49.55, "bid_size": 233.0, "ask": 52.43, "ask_size": 233.0, "iv": 0.242, "open_interest": 193.0, "volume": 9.0, "delta": -0.4002, "gamma": 0.0026, "vega": 2.5805, "theta": -0.0991, "rho": -2.1742, "theo": 51.0647, "change": -1.815, "open": 53.52, "high": 53.52, "low": 50.23, "tick": "up", "last_trade_price": 50.33, "last_trade_time": "2026-10-23T12:01:45", "percent_change": -3.48068, "prev_day_close": 52.1450004577637}, {"option": "QQQ270930C00705000", "bid": 77.49, "bid_size": 52.0, "ask": 81.01, "ask_size": 54.0, "iv": 0.2393, "open_interest": 41.0, "volume": 2014.0, "delta": 0.618, "gamma": 0.0023, "vega": 2.5984, "theta": -0.0844, "rho": 3.3147, "theo": 79.586, "change": 1.75, "open": 78.32, "high": 79.67, "low": 78.19, "tick": "up", "last_trade_price": 79.67, "last_trade_time": "2026-10-23T10:36:50", "percent_change": 2.2459, "prev_day_close": 77.9199981689453}, {"option": "QQQ270930P00705000", "bid": 51.77, "bid_size": 204.0, "ask": 54.9, "ask_size": 187.0, "iv": 0.2417, "open_interest": 107.0, "volume": 8.0, "delta": -0.4133, "gamma": 0.0026, "vega": 2.5988, "theta": -0.0997, "rho": -2.2251, "theo": 53.0379, "change": -2.01, "open": 53.54, "high": 54.14, "low": 52.1, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-10-23T11:23:01", "percent_change": -3.71465, "prev_day_close": 54.1099987030029}, {"option": "QQQ270930C00710000", "bid": 75.0, "bid_size": 1.0, "ask": 78.09, "ask_size": 71.0, "iv": 0.2385, "open_interest": 414.0, "volume": 13.0, "delta": 0.6065, "gamma": 0.0024, "vega": 2.6203, "theta": -0.0848, "rho": 3.2655, "theo": 76.6658, "change": 2.935, "open": 73.61, "high": 78.3, "low": 73.61, "tick": "down", "last_trade_price": 77.13, "last_trade_time": "2026-10-23T12:41:15", "percent_change": 3.95579, "prev_day_close": 74.1949996948242}, {"option": "QQQ270930P00710000", "bid": 53.46, "bid_size": 208.0, "ask": 57.34, "ask_size": 296.0, "iv": 0.2402, "open_interest": 41.0, "volume": 4.0, "delta": -0.4268, "gamma": 0.0027, "vega": 2.6112, "theta": -0.1002, "rho": -2.2513, "theo": 55.0792, "change": -1.95, "open": 55.32, "high": 55.36, "low": 54.1, "tick": "up", "last_trade_price": 54.6, "last_trade_time": "2026-10-23T11:23:01", "percent_change": -3.44827, "prev_day_close": 56.5499992370606}, {"option": "QQQ270930C00715000", "bid": 72.09, "bid_size": 62.0, "ask": 75.23, "ask_size": 63.0, "iv": 0.2368, "open_interest": 48.0, "volume": 1.0, "delta": 0.5949, "gamma": 0.0024, "vega": 2.6402, "theta": -0.0852, "rho": 3.2154, "theo": 73.804, "change": 2.78, "open": 74.5, "high": 74.5, "low": 74.5, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-10-23T12:22:05", "percent_change": 3.87618, "prev_day_close": 71.7200012207031}, {"option": "QQQ270930P00715000", "bid": 55.63, "bid_size": 210.0, "ask": 59.37, "ask_size": 174.0, "iv": 0.2386, "open_interest": 30.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.0028, "vega": 2.6215, "theta": -0.1008, "rho": -2.2916, "theo": 57.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.42, "last_trade_time": "2026-10-19T14:27:39", "percent_change": 0.0, "prev_day_close": 58.3900012969971}, {"option": "QQQ270930C00720000", "bid": 69.27, "bid_size": 54.0, "ask": 72.3, "ask_size": 54.0, "iv": 0.2349, "open_interest": 58.0, "volume": 2.0, "delta": 0.5831, "gamma": 0.0024, "vega": 2.6578, "theta": -0.0854, "rho": 3.1648, "theo": 71.0009, "change": -1.19, "open": 67.99, "high": 68.0, "low": 67.99, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-10-23T09:40:43", "percent_change": -1.7199, "prev_day_close": 69.189998626709}, {"option": "QQQ270930P00720000", "bid": 57.84, "bid_size": 172.0, "ask": 61.56, "ask_size": 272.0, "iv": 0.237, "open_interest": 168.0, "volume": 1.0, "delta": -0.4544, "gamma": 0.0028, "vega": 2.6326, "theta": -0.1012, "rho": -2.345, "theo": 59.3546, "change": -0.945, "open": 59.61, "high": 59.61, "low": 59.61, "tick": "down", "last_trade_price": 59.61, "last_trade_time": "2026-10-23T10:03:03", "percent_change": -1.56056, "prev_day_close": 60.5549983978272}, {"option": "QQQ270930C00725000", "bid": 66.01, "bid_size": 68.0, "ask": 69.7, "ask_size": 36.0, "iv": 0.2326, "open_interest": 44.0, "volume": 0.0, "delta": 0.5712, "gamma": 0.0024, "vega": 2.6732, "theta": -0.0856, "rho": 3.1128, "theo": 68.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.87, "last_trade_time": "2026-10-22T15:32:43", "percent_change": 0.0, "prev_day_close": 65.9050025939941}, {"option": "QQQ270930P00725000", "bid": 60.39, "bid_size": 190.0, "ask": 63.44, "ask_size": 79.0, "iv": 0.2352, "open_interest": 129.0, "volume": 2.0, "delta": -0.4688, "gamma": 0.0029, "vega": 2.6326, "theta": -0.1016, "rho": -2.3565, "theo": 61.6329, "change": -0.835, "open": 61.82, "high": 62.36, "low": 61.82, "tick": "up", "last_trade_price": 62.36, "last_trade_time": "2026-10-23T13:40:30", "percent_change": -1.32131, "prev_day_close": 63.1949996948242}, {"option": "QQQ270930C00730000", "bid": 63.4, "bid_size": 34.0, "ask": 67.0, "ask_size": 43.0, "iv": 0.2312, "open_interest": 34.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.0025, "vega": 2.6865, "theta": -0.0857, "rho": 3.0586, "theo": 65.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.17, "last_trade_time": "2026-10-22T15:49:02", "percent_change": 0.0, "prev_day_close": 63.2550010681152}, {"option": "QQQ270930P00730000", "bid": 62.35, "bid_size": 169.0, "ask": 66.13, "ask_size": 257.0, "iv": 0.2336, "open_interest": 2033.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.0029, "vega": 2.639, "theta": -0.1019, "rho": -2.4169, "theo": 63.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.02, "last_trade_time": "2026-10-20T10:41:00", "percent_change": 0.0, "prev_day_close": 65.6199989318848}, {"option": "QQQ270930C00735000", "bid": 60.73, "bid_size": 68.0, "ask": 64.41, "ask_size": 35.0, "iv": 0.2296, "open_interest": 60.0, "volume": 0.0, "delta": 0.5469, "gamma": 0.0025, "vega": 2.6975, "theta": -0.0857, "rho": 3.0019, "theo": 62.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.46, "last_trade_time": "2026-10-22T13:20:46", "percent_change": 0.0, "prev_day_close": 61.2350006103516}, {"option": "QQQ270930P00735000", "bid": 64.77, "bid_size": 176.0, "ask": 68.65, "ask_size": 177.0, "iv": 0.2325, "open_interest": 51.0, "volume": 0.0, "delta": -0.4979, "gamma": 0.003, "vega": 2.6367, "theta": -0.102, "rho": -2.4219, "theo": 66.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.2, "last_trade_time": "2026-10-22T11:39:39", "percent_change": 0.0, "prev_day_close": 67.875}, {"option": "QQQ270930C00740000", "bid": 58.66, "bid_size": 78.0, "ask": 61.79, "ask_size": 77.0, "iv": 0.229, "open_interest": 30.0, "volume": 1.0, "delta": 0.5346, "gamma": 0.0025, "vega": 2.706, "theta": -0.0857, "rho": 2.9436, "theo": 60.395, "change": 1.53, "open": 59.76, "high": 59.76, "low": 59.76, "tick": "up", "last_trade_price": 59.76, "last_trade_time": "2026-10-23T10:09:38", "percent_change": 2.62751, "prev_day_close": 58.2299995422363}, {"option": "QQQ270930P00740000", "bid": 67.37, "bid_size": 170.0, "ask": 71.07, "ask_size": 269.0, "iv": 0.231, "open_interest": 14.0, "volume": 0.0, "delta": -0.5132, "gamma": 0.003, "vega": 2.6249, "theta": -0.1022, "rho": -2.4389, "theo": 68.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.6, "last_trade_time": "2026-10-16T15:46:56", "percent_change": 0.0, "prev_day_close": 70.5599975585938}, {"option": "QQQ270930C00745000", "bid": 56.89, "bid_size": 1.0, "ask": 59.4, "ask_size": 112.0, "iv": 0.229, "open_interest": 325.0, "volume": 0.0, "delta": 0.5222, "gamma": 0.0026, "vega": 2.712, "theta": -0.0855, "rho": 2.885, "theo": 57.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.0, "last_trade_time": "2026-10-22T15:48:41", "percent_change": 0.0, "prev_day_close": 56.1149997711182}, {"option": "QQQ270930P00745000", "bid": 69.86, "bid_size": 8.0, "ask": 73.74, "ask_size": 6.0, "iv": 0.2296, "open_interest": 30.0, "volume": 0.0, "delta": -0.5285, "gamma": 0.0031, "vega": 2.619, "theta": -0.1024, "rho": -2.4908, "theo": 71.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.48, "last_trade_time": "2026-10-22T10:54:35", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "QQQ270930C00750000", "bid": 53.72, "bid_size": 177.0, "ask": 56.95, "ask_size": 51.0, "iv": 0.2262, "open_interest": 121.0, "volume": 0.0, "delta": 0.5098, "gamma": 0.0026, "vega": 2.7156, "theta": -0.0853, "rho": 2.8262, "theo": 55.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.6, "last_trade_time": "2026-10-22T12:31:09", "percent_change": 0.0, "prev_day_close": 53.8199996948242}, {"option": "QQQ270930P00750000", "bid": 72.52, "bid_size": 14.0, "ask": 76.4, "ask_size": 14.0, "iv": 0.2283, "open_interest": 23.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.0031, "vega": 2.602, "theta": -0.1024, "rho": -2.482, "theo": 74.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-10-16T15:56:36", "percent_change": 0.0, "prev_day_close": 75.9549980163574}, {"option": "QQQ270930C00755000", "bid": 52.18, "bid_size": 2.0, "ask": 54.63, "ask_size": 36.0, "iv": 0.2264, "open_interest": 32.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.0026, "vega": 2.7166, "theta": -0.0849, "rho": 2.7666, "theo": 53.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.99, "last_trade_time": "2026-10-22T14:55:02", "percent_change": 0.0, "prev_day_close": 51.6149997711182}, {"option": "QQQ270930P00755000", "bid": 75.27, "bid_size": 8.0, "ask": 79.14, "ask_size": 6.0, "iv": 0.227, "open_interest": 6.0, "volume": 0.0, "delta": -0.5597, "gamma": 0.0032, "vega": 2.5797, "theta": -0.1024, "rho": -2.5229, "theo": 76.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.45, "last_trade_time": "2026-10-22T14:40:27", "percent_change": 0.0, "prev_day_close": 78.879997253418}, {"option": "QQQ270930C00760000", "bid": 49.06, "bid_size": 200.0, "ask": 52.31, "ask_size": 191.0, "iv": 0.2235, "open_interest": 16.0, "volume": 0.0, "delta": 0.4846, "gamma": 0.0026, "vega": 2.715, "theta": -0.0845, "rho": 2.7051, "theo": 50.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-10-22T15:53:17", "percent_change": 0.0, "prev_day_close": 48.8649997711182}, {"option": "QQQ270930P00760000", "bid": 78.1, "bid_size": 8.0, "ask": 81.98, "ask_size": 6.0, "iv": 0.2257, "open_interest": 16.0, "volume": 0.0, "delta": -0.5757, "gamma": 0.0032, "vega": 2.5688, "theta": -0.1023, "rho": -2.5271, "theo": 79.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-10-15T09:56:00", "percent_change": 0.0, "prev_day_close": 81.6399993896484}, {"option": "QQQ270930C00765000", "bid": 46.83, "bid_size": 200.0, "ask": 50.1, "ask_size": 52.0, "iv": 0.2222, "open_interest": 7.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0026, "vega": 2.7105, "theta": -0.0841, "rho": 2.6416, "theo": 48.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.7, "last_trade_time": "2026-10-22T15:46:52", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "QQQ270930P00765000", "bid": 81.02, "bid_size": 19.0, "ask": 84.9, "ask_size": 5.0, "iv": 0.2245, "open_interest": 1.0, "volume": 0.0, "delta": -0.5919, "gamma": 0.0032, "vega": 2.524, "theta": -0.1021, "rho": -2.5017, "theo": 82.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.8, "last_trade_time": "2026-10-14T10:31:35", "percent_change": 0.0, "prev_day_close": 84.6100006103516}, {"option": "QQQ270930C00770000", "bid": 44.67, "bid_size": 258.0, "ask": 47.71, "ask_size": 200.0, "iv": 0.2206, "open_interest": 21.0, "volume": 4.0, "delta": 0.4593, "gamma": 0.0026, "vega": 2.7033, "theta": -0.0835, "rho": 2.5774, "theo": 46.4141, "change": -1.405, "open": 42.86, "high": 43.19, "low": 42.86, "tick": "up", "last_trade_price": 43.19, "last_trade_time": "2026-10-23T09:30:53", "percent_change": -3.15058, "prev_day_close": 44.5950012207031}, {"option": "QQQ270930P00770000", "bid": 84.06, "bid_size": 8.0, "ask": 87.91, "ask_size": 5.0, "iv": 0.2235, "open_interest": 2.0, "volume": 0.0, "delta": -0.6082, "gamma": 0.0033, "vega": 2.4947, "theta": -0.1019, "rho": -2.5354, "theo": 85.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.65, "last_trade_time": "2026-10-21T12:25:23", "percent_change": 0.0, "prev_day_close": 87.685001373291}, {"option": "QQQ270930C00775000", "bid": 42.58, "bid_size": 264.0, "ask": 45.64, "ask_size": 82.0, "iv": 0.2194, "open_interest": 3.0, "volume": 4.0, "delta": 0.4466, "gamma": 0.0026, "vega": 2.6936, "theta": -0.0828, "rho": 2.5135, "theo": 44.3179, "change": 0.975, "open": 43.73, "high": 43.76, "low": 43.53, "tick": "down", "last_trade_price": 43.53, "last_trade_time": "2026-10-23T10:24:23", "percent_change": 2.29115, "prev_day_close": 42.5550003051758}, {"option": "QQQ270930P00775000", "bid": 87.16, "bid_size": 8.0, "ask": 91.0, "ask_size": 1.0, "iv": 0.2223, "open_interest": 1.0, "volume": 5.0, "delta": -0.6249, "gamma": 0.0033, "vega": 2.4601, "theta": -0.1017, "rho": -2.4887, "theo": 88.5623, "change": -3.665, "open": 90.21, "high": 90.21, "low": 87.18, "tick": "down", "last_trade_price": 87.18, "last_trade_time": "2026-10-23T12:01:45", "percent_change": -4.03434, "prev_day_close": 90.8449974060059}, {"option": "QQQ270930C00780000", "bid": 40.07, "bid_size": 303.0, "ask": 43.64, "ask_size": 235.0, "iv": 0.2173, "open_interest": 61.0, "volume": 3.0, "delta": 0.434, "gamma": 0.0026, "vega": 2.6816, "theta": -0.0821, "rho": 2.4502, "theo": 42.2889, "change": 0.41, "open": 42.92, "high": 42.92, "low": 41.24, "tick": "down", "last_trade_price": 41.24, "last_trade_time": "2026-10-23T14:31:02", "percent_change": 1.00416, "prev_day_close": 40.8299999237061}, {"option": "QQQ270930P00780000", "bid": 90.36, "bid_size": 7.0, "ask": 94.21, "ask_size": 5.0, "iv": 0.2212, "open_interest": 1.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.0034, "vega": 2.4035, "theta": -0.1013, "rho": -2.5131, "theo": 91.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.38, "last_trade_time": "2026-10-01T13:30:23", "percent_change": 0.0, "prev_day_close": 94.0999984741211}, {"option": "QQQ270930C00785000", "bid": 38.61, "bid_size": 202.0, "ask": 41.94, "ask_size": 54.0, "iv": 0.2176, "open_interest": 8.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.0026, "vega": 2.667, "theta": -0.0813, "rho": 2.3863, "theo": 40.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.99, "last_trade_time": "2026-10-14T14:42:13", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "QQQ270930P00785000", "bid": 92.97, "bid_size": 1.0, "ask": 97.5, "ask_size": 2.0, "iv": 0.2189, "open_interest": 24.0, "volume": 0.0, "delta": -0.6584, "gamma": 0.0034, "vega": 2.377, "theta": -0.1011, "rho": -2.5016, "theo": 94.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.8, "last_trade_time": "2026-10-06T11:47:44", "percent_change": 0.0, "prev_day_close": 97.1599998474121}, {"option": "QQQ270930C00790000", "bid": 36.73, "bid_size": 202.0, "ask": 40.07, "ask_size": 206.0, "iv": 0.2166, "open_interest": 14.0, "volume": 1.0, "delta": 0.4088, "gamma": 0.0026, "vega": 2.6495, "theta": -0.0805, "rho": 2.321, "theo": 38.4326, "change": -0.365, "open": 36.8, "high": 36.8, "low": 36.8, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-10-23T09:32:54", "percent_change": -0.982109, "prev_day_close": 37.1650009155273}, {"option": "QQQ270930P00790000", "bid": 96.25, "bid_size": 1.0, "ask": 101.0, "ask_size": 2.0, "iv": 0.218, "open_interest": 99.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0034, "vega": 2.3024, "theta": -0.1009, "rho": -2.4402, "theo": 98.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.65, "last_trade_time": "2026-10-19T11:09:18", "percent_change": 0.0, "prev_day_close": 100.639999389648}, {"option": "QQQ270930C00795000", "bid": 34.91, "bid_size": 210.0, "ask": 38.27, "ask_size": 54.0, "iv": 0.2155, "open_interest": 4.0, "volume": 0.0, "delta": 0.3964, "gamma": 0.0026, "vega": 2.629, "theta": -0.0795, "rho": 2.2548, "theo": 36.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.34, "last_trade_time": "2026-10-19T09:47:10", "percent_change": 0.0, "prev_day_close": 35.3950004577637}, {"option": "QQQ270930P00795000", "bid": 99.85, "bid_size": 1.0, "ask": 104.5, "ask_size": 2.0, "iv": 0.2174, "open_interest": 60.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.0035, "vega": 2.2432, "theta": -0.1003, "rho": -2.412, "theo": 101.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.76, "last_trade_time": "2026-10-20T12:47:44", "percent_change": 0.0, "prev_day_close": 104.185001373291}, {"option": "QQQ270930C00800000", "bid": 33.16, "bid_size": 200.0, "ask": 36.51, "ask_size": 198.0, "iv": 0.2145, "open_interest": 47.0, "volume": 4.0, "delta": 0.384, "gamma": 0.0026, "vega": 2.6062, "theta": -0.0786, "rho": 2.1889, "theo": 34.8484, "change": 1.265, "open": 35.07, "high": 35.1, "low": 34.59, "tick": "up", "last_trade_price": 34.71, "last_trade_time": "2026-10-23T13:36:50", "percent_change": 3.78233, "prev_day_close": 33.4450006484985}, {"option": "QQQ270930P00800000", "bid": 103.47, "bid_size": 1.0, "ask": 108.0, "ask_size": 2.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0035, "vega": 2.189, "theta": -0.1002, "rho": -2.326, "theo": 105.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.744998931885}, {"option": "QQQ270930C00805000", "bid": 31.48, "bid_size": 181.0, "ask": 34.92, "ask_size": 145.0, "iv": 0.2138, "open_interest": 44.0, "volume": 0.0, "delta": 0.3717, "gamma": 0.0026, "vega": 2.5813, "theta": -0.0775, "rho": 2.1243, "theo": 33.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.68, "last_trade_time": "2026-10-16T15:43:46", "percent_change": 0.0, "prev_day_close": 31.8549995422363}, {"option": "QQQ270930P00805000", "bid": 107.08, "bid_size": 1.0, "ask": 111.5, "ask_size": 2.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0035, "vega": 2.0973, "theta": -0.0997, "rho": -2.337, "theo": 108.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.87, "last_trade_time": "2026-10-14T13:24:09", "percent_change": 0.0, "prev_day_close": 111.494998931885}, {"option": "QQQ270930C00810000", "bid": 29.85, "bid_size": 202.0, "ask": 33.07, "ask_size": 270.0, "iv": 0.2124, "open_interest": 146.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0026, "vega": 2.5545, "theta": -0.0764, "rho": 2.0606, "theo": 31.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-10-22T15:02:09", "percent_change": 0.0, "prev_day_close": 30.2600002288818}, {"option": "QQQ270930P00810000", "bid": 110.67, "bid_size": 1.0, "ask": 115.0, "ask_size": 1.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.0036, "vega": 2.0396, "theta": -0.0994, "rho": -2.2755, "theo": 112.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.200000762939}, {"option": "QQQ270930C00815000", "bid": 28.29, "bid_size": 202.0, "ask": 31.77, "ask_size": 140.0, "iv": 0.212, "open_interest": 103.0, "volume": 0.0, "delta": 0.3476, "gamma": 0.0026, "vega": 2.5255, "theta": -0.0752, "rho": 1.9968, "theo": 29.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.22, "last_trade_time": "2026-10-20T09:59:06", "percent_change": 0.0, "prev_day_close": 28.7550001144409}, {"option": "QQQ270930P00815000", "bid": 114.52, "bid_size": 31.0, "ask": 119.0, "ask_size": 31.0, "iv": 0.2135, "open_interest": 6.0, "volume": 3.0, "delta": -0.7621, "gamma": 0.0036, "vega": 1.9514, "theta": -0.0986, "rho": -2.1705, "theo": 116.43, "change": 0.595, "open": 119.7, "high": 119.7, "low": 119.7, "tick": "up", "last_trade_price": 119.7, "last_trade_time": "2026-10-23T09:36:36", "percent_change": 0.49956, "prev_day_close": 119.104999542236}, {"option": "QQQ270930C00820000", "bid": 27.3, "bid_size": 250.0, "ask": 30.04, "ask_size": 304.0, "iv": 0.2117, "open_interest": 501.0, "volume": 55.0, "delta": 0.3358, "gamma": 0.0025, "vega": 2.4938, "theta": -0.074, "rho": 1.9324, "theo": 28.4766, "change": 1.465, "open": 27.15, "high": 29.51, "low": 27.15, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-10-23T11:09:59", "percent_change": 5.36925, "prev_day_close": 27.2849998474121}, {"option": "QQQ270930P00820000", "bid": 118.42, "bid_size": 1.0, "ask": 123.0, "ask_size": 2.0, "iv": 0.213, "open_interest": 10.0, "volume": 0.0, "delta": -0.7797, "gamma": 0.0036, "vega": 1.8479, "theta": -0.0983, "rho": -2.0382, "theo": 120.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.1, "last_trade_time": "2026-10-13T12:48:13", "percent_change": 0.0, "prev_day_close": 123.150001525879}, {"option": "QQQ270930C00825000", "bid": 25.0, "bid_size": 186.0, "ask": 28.69, "ask_size": 181.0, "iv": 0.2093, "open_interest": 113.0, "volume": 4.0, "delta": 0.3242, "gamma": 0.0025, "vega": 2.4597, "theta": -0.0728, "rho": 1.8682, "theo": 27.0457, "change": 1.745, "open": 27.18, "high": 27.69, "low": 27.15, "tick": "up", "last_trade_price": 27.69, "last_trade_time": "2026-10-23T10:46:10", "percent_change": 6.72577, "prev_day_close": 25.9449996948242}, {"option": "QQQ270930P00825000", "bid": 122.54, "bid_size": 1.0, "ask": 127.0, "ask_size": 2.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0037, "vega": 1.755, "theta": -0.0991, "rho": -1.9474, "theo": 124.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.185001373291}, {"option": "QQQ270930C00830000", "bid": 23.98, "bid_size": 202.0, "ask": 27.32, "ask_size": 222.0, "iv": 0.2092, "open_interest": 52.0, "volume": 103.0, "delta": 0.3128, "gamma": 0.0025, "vega": 2.4239, "theta": -0.0715, "rho": 1.8054, "theo": 25.6779, "change": 1.18, "open": 25.25, "high": 25.91, "low": 25.25, "tick": "down", "last_trade_price": 25.79, "last_trade_time": "2026-10-23T10:45:57", "percent_change": 4.7948, "prev_day_close": 24.6099996566772}, {"option": "QQQ270930P00830000", "bid": 126.39, "bid_size": 1.0, "ask": 131.0, "ask_size": 2.0, "iv": 0.2116, "open_interest": 56.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0038, "vega": 1.6467, "theta": -0.0988, "rho": -1.9143, "theo": 128.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.48, "last_trade_time": "2026-10-14T10:00:41", "percent_change": 0.0, "prev_day_close": 131.334999084473}, {"option": "QQQ270930C00835000", "bid": 22.67, "bid_size": 202.0, "ask": 26.21, "ask_size": 156.0, "iv": 0.209, "open_interest": 46.0, "volume": 244.0, "delta": 0.3016, "gamma": 0.0024, "vega": 2.3871, "theta": -0.0701, "rho": 1.7446, "theo": 24.3714, "change": 0.795, "open": 23.8, "high": 24.37, "low": 23.66, "tick": "no_change", "last_trade_price": 24.24, "last_trade_time": "2026-10-23T10:07:15", "percent_change": 3.39092, "prev_day_close": 23.4449996948242}, {"option": "QQQ270930P00835000", "bid": 130.74, "bid_size": 4.0, "ask": 135.0, "ask_size": 2.0, "iv": 0.211, "open_interest": 122.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.0038, "vega": 1.5556, "theta": -0.0977, "rho": -1.811, "theo": 132.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.24, "last_trade_time": "2026-10-14T10:10:09", "percent_change": 0.0, "prev_day_close": 135.694999694824}, {"option": "QQQ270930C00840000", "bid": 21.41, "bid_size": 294.0, "ask": 24.97, "ask_size": 377.0, "iv": 0.2083, "open_interest": 42.0, "volume": 745.0, "delta": 0.2906, "gamma": 0.0024, "vega": 2.3491, "theta": -0.0688, "rho": 1.685, "theo": 23.1241, "change": 0.505, "open": 22.75, "high": 23.8, "low": 22.56, "tick": "up", "last_trade_price": 22.94, "last_trade_time": "2026-10-23T13:35:43", "percent_change": 2.25095, "prev_day_close": 22.4350004196167}, {"option": "QQQ270930P00840000", "bid": 134.88, "bid_size": 1.0, "ask": 139.5, "ask_size": 2.0, "iv": 0.2107, "open_interest": 55.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0039, "vega": 1.4488, "theta": -0.0976, "rho": -1.6283, "theo": 136.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.13, "last_trade_time": "2026-10-13T13:27:32", "percent_change": 0.0, "prev_day_close": 139.88500213623}, {"option": "QQQ270930C00845000", "bid": 20.73, "bid_size": 202.0, "ask": 23.64, "ask_size": 182.0, "iv": 0.2085, "open_interest": 43.0, "volume": 0.0, "delta": 0.2799, "gamma": 0.0024, "vega": 2.3094, "theta": -0.0674, "rho": 1.6256, "theo": 21.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-10-16T14:43:29", "percent_change": 0.0, "prev_day_close": 21.3649997711182}, {"option": "QQQ270930P00845000", "bid": 139.49, "bid_size": 4.0, "ask": 143.5, "ask_size": 1.0, "iv": 0.2108, "open_interest": 2.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0039, "vega": 1.3138, "theta": -0.0991, "rho": -1.3225, "theo": 141.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.96, "last_trade_time": "2026-10-02T11:08:45", "percent_change": 0.0, "prev_day_close": 144.370002746582}, {"option": "QQQ270930C00850000", "bid": 19.33, "bid_size": 181.0, "ask": 22.3, "ask_size": 220.0, "iv": 0.2069, "open_interest": 70.0, "volume": 3.0, "delta": 0.2694, "gamma": 0.0023, "vega": 2.2678, "theta": -0.066, "rho": 1.5665, "theo": 20.8028, "change": 0.11, "open": 20.22, "high": 20.22, "low": 20.13, "tick": "up", "last_trade_price": 20.19, "last_trade_time": "2026-10-23T10:01:42", "percent_change": 0.547809, "prev_day_close": 20.0799999237061}, {"option": "QQQ270930P00850000", "bid": 143.47, "bid_size": 1.0, "ask": 148.0, "ask_size": 2.0, "iv": 0.2076, "open_interest": 1.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0038, "vega": 1.1424, "theta": -0.1013, "rho": -1.2225, "theo": 145.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.15, "last_trade_time": "2026-10-07T13:22:18", "percent_change": 0.0, "prev_day_close": 148.88500213623}, {"option": "QQQ270930C00855000", "bid": 18.2, "bid_size": 184.0, "ask": 21.59, "ask_size": 157.0, "iv": 0.2071, "open_interest": 52.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.0023, "vega": 2.2248, "theta": -0.0646, "rho": 1.5085, "theo": 19.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.41, "last_trade_time": "2026-10-20T12:49:42", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "QQQ270930P00855000", "bid": 148.01, "bid_size": 1.0, "ask": 152.5, "ask_size": 2.0, "iv": 0.2069, "open_interest": 1.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0037, "vega": 0.9914, "theta": -0.1015, "rho": -1.1611, "theo": 150.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.48, "last_trade_time": "2026-10-01T13:30:08", "percent_change": 0.0, "prev_day_close": 153.504997253418}, {"option": "QQQ270930C00860000", "bid": 17.38, "bid_size": 202.0, "ask": 20.45, "ask_size": 184.0, "iv": 0.2069, "open_interest": 109.0, "volume": 8.0, "delta": 0.2492, "gamma": 0.0022, "vega": 2.1811, "theta": -0.0632, "rho": 1.4527, "theo": 18.7039, "change": 0.435, "open": 18.09, "high": 18.62, "low": 18.05, "tick": "up", "last_trade_price": 18.62, "last_trade_time": "2026-10-23T10:15:02", "percent_change": 2.39208, "prev_day_close": 18.1850004196167}, {"option": "QQQ270930P00860000", "bid": 152.68, "bid_size": 1.0, "ask": 157.34, "ask_size": 4.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0037, "vega": 0.9065, "theta": -0.1031, "rho": -0.774, "theo": 154.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.41, "last_trade_time": "2026-10-13T14:57:46", "percent_change": 0.0, "prev_day_close": 158.264999389648}, {"option": "QQQ270930C00865000", "bid": 16.37, "bid_size": 158.0, "ask": 19.48, "ask_size": 140.0, "iv": 0.2064, "open_interest": 164.0, "volume": 4.0, "delta": 0.2396, "gamma": 0.0022, "vega": 2.1373, "theta": -0.0617, "rho": 1.399, "theo": 17.7325, "change": 0.355, "open": 17.57, "high": 17.57, "low": 17.24, "tick": "up", "last_trade_price": 17.57, "last_trade_time": "2026-10-23T10:11:02", "percent_change": 2.06215, "prev_day_close": 17.2150001525879}, {"option": "QQQ270930P00865000", "bid": 157.44, "bid_size": 1.0, "ask": 161.91, "ask_size": 4.0, "iv": 0.2088, "open_interest": 2.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0033, "vega": 0.7412, "theta": -0.114, "rho": -0.6714, "theo": 159.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.86, "last_trade_time": "2026-10-06T16:03:11", "percent_change": 0.0, "prev_day_close": 162.934997558594}, {"option": "QQQ270930C00870000", "bid": 14.85, "bid_size": 157.0, "ask": 18.58, "ask_size": 186.0, "iv": 0.2046, "open_interest": 235.0, "volume": 89.0, "delta": 0.2302, "gamma": 0.0022, "vega": 2.0932, "theta": -0.0603, "rho": 1.3467, "theo": 16.8102, "change": 1.31, "open": 15.63, "high": 17.12, "low": 15.63, "tick": "no_change", "last_trade_price": 17.08, "last_trade_time": "2026-10-23T11:35:51", "percent_change": 8.30691, "prev_day_close": 15.7700004577637}, {"option": "QQQ270930P00870000", "bid": 162.19, "bid_size": 1.0, "ask": 166.5, "ask_size": 5.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.003, "vega": 0.5661, "theta": -0.1155, "rho": -0.6462, "theo": 164.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.48999786377}, {"option": "QQQ270930C00875000", "bid": 14.54, "bid_size": 159.0, "ask": 17.57, "ask_size": 150.0, "iv": 0.2054, "open_interest": 29.0, "volume": 4.0, "delta": 0.2211, "gamma": 0.0021, "vega": 2.0483, "theta": -0.0588, "rho": 1.2951, "theo": 15.9354, "change": -0.03, "open": 15.48, "high": 15.81, "low": 15.48, "tick": "up", "last_trade_price": 15.81, "last_trade_time": "2026-10-23T10:10:27", "percent_change": -0.189395, "prev_day_close": 15.8400001525879}, {"option": "QQQ270930P00875000", "bid": 166.91, "bid_size": 1.0, "ask": 171.5, "ask_size": 2.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0027, "vega": 0.4562, "theta": -0.0989, "rho": -0.3836, "theo": 169.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.419998168945}, {"option": "QQQ270930C00880000", "bid": 13.54, "bid_size": 529.0, "ask": 17.05, "ask_size": 275.0, "iv": 0.2054, "open_interest": 203.0, "volume": 4.0, "delta": 0.2123, "gamma": 0.0021, "vega": 2.0023, "theta": -0.0574, "rho": 1.2443, "theo": 15.1066, "change": 0.72, "open": 15.49, "high": 15.52, "low": 15.42, "tick": "down", "last_trade_price": 15.42, "last_trade_time": "2026-10-23T11:35:10", "percent_change": 4.89796, "prev_day_close": 14.7000002861023}, {"option": "QQQ270930P00880000", "bid": 171.63, "bid_size": 1.0, "ask": 176.5, "ask_size": 2.0, "iv": 0.2062, "open_interest": 40.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0023, "vega": 0.3572, "theta": -0.077, "rho": -0.3639, "theo": 174.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.85, "last_trade_time": "2026-10-13T11:18:19", "percent_change": 0.0, "prev_day_close": 177.415000915527}, {"option": "QQQ270930C00885000", "bid": 13.39, "bid_size": 187.0, "ask": 16.15, "ask_size": 187.0, "iv": 0.2066, "open_interest": 134.0, "volume": 82.0, "delta": 0.2038, "gamma": 0.002, "vega": 1.9558, "theta": -0.056, "rho": 1.195, "theo": 14.3221, "change": 0.29, "open": 13.61, "high": 14.2, "low": 13.58, "tick": "up", "last_trade_price": 14.16, "last_trade_time": "2026-10-23T10:10:48", "percent_change": 2.09084, "prev_day_close": 13.8699998855591}, {"option": "QQQ270930P00885000", "bid": 176.51, "bid_size": 1.0, "ask": 181.46, "ask_size": 1.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0018, "vega": 0.2218, "theta": -0.0686, "rho": 0.0, "theo": 178.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.410003662109}, {"option": "QQQ270930C00890000", "bid": 12.07, "bid_size": 169.0, "ask": 15.11, "ask_size": 232.0, "iv": 0.2041, "open_interest": 15.0, "volume": 2.0, "delta": 0.1956, "gamma": 0.002, "vega": 1.9094, "theta": -0.0546, "rho": 1.148, "theo": 13.5797, "change": 0.68, "open": 13.85, "high": 13.85, "low": 13.79, "tick": "down", "last_trade_price": 13.79, "last_trade_time": "2026-10-23T11:35:36", "percent_change": 5.18688, "prev_day_close": 13.1100001335144}, {"option": "QQQ270930P00890000", "bid": 181.51, "bid_size": 1.0, "ask": 186.46, "ask_size": 1.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0012, "vega": 0.1031, "theta": -0.0686, "rho": 0.0, "theo": 183.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.410003662109}, {"option": "QQQ270930C00895000", "bid": 11.41, "bid_size": 367.0, "ask": 14.74, "ask_size": 369.0, "iv": 0.205, "open_interest": 213.0, "volume": 74.0, "delta": 0.1877, "gamma": 0.0019, "vega": 1.8637, "theta": -0.0532, "rho": 1.1031, "theo": 12.8769, "change": -0.21, "open": 12.22, "high": 12.47, "low": 11.93, "tick": "up", "last_trade_price": 12.47, "last_trade_time": "2026-10-23T09:41:55", "percent_change": -1.65615, "prev_day_close": 12.6799998283386}, {"option": "QQQ270930P00895000", "bid": 186.58, "bid_size": 1.0, "ask": 191.46, "ask_size": 1.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0008, "vega": 0.0, "theta": -0.0686, "rho": 0.0, "theo": 188.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.415000915527}, {"option": "QQQ270930C00900000", "bid": 10.73, "bid_size": 484.0, "ask": 13.78, "ask_size": 347.0, "iv": 0.204, "open_interest": 252.0, "volume": 2.0, "delta": 0.18, "gamma": 0.0019, "vega": 1.8185, "theta": -0.0518, "rho": 1.0598, "theo": 12.2116, "change": 0.435, "open": 12.47, "high": 12.61, "low": 12.47, "tick": "up", "last_trade_price": 12.61, "last_trade_time": "2026-10-23T10:57:25", "percent_change": 3.5729, "prev_day_close": 12.1749997138977}, {"option": "QQQ270930P00900000", "bid": 191.58, "bid_size": 1.0, "ask": 196.48, "ask_size": 1.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0005, "vega": 0.0, "theta": -0.0686, "rho": 0.0, "theo": 193.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.75, "last_trade_time": "2026-10-12T14:20:13", "percent_change": 0.0, "prev_day_close": 197.419998168945}, {"option": "QQQ270930C00905000", "bid": 10.08, "bid_size": 400.0, "ask": 13.16, "ask_size": 267.0, "iv": 0.2039, "open_interest": 92.0, "volume": 12.0, "delta": 0.1727, "gamma": 0.0018, "vega": 1.7734, "theta": -0.0504, "rho": 1.0173, "theo": 11.5823, "change": 0.26, "open": 10.93, "high": 11.66, "low": 10.74, "tick": "up", "last_trade_price": 11.66, "last_trade_time": "2026-10-23T10:14:47", "percent_change": 2.2807, "prev_day_close": 11.4000000953674}, {"option": "QQQ270930P00905000", "bid": 196.51, "bid_size": 1.0, "ask": 201.5, "ask_size": 2.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0003, "vega": 0.0, "theta": -0.0686, "rho": 0.0, "theo": 198.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.430000305176}, {"option": "QQQ270930C00910000", "bid": 9.47, "bid_size": 369.0, "ask": 12.53, "ask_size": 262.0, "iv": 0.2037, "open_interest": 4.0, "volume": 22.0, "delta": 0.1656, "gamma": 0.0018, "vega": 1.7281, "theta": -0.0491, "rho": 0.9759, "theo": 10.9874, "change": 0.065, "open": 10.23, "high": 11.14, "low": 10.23, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-23T12:29:08", "percent_change": 0.594422, "prev_day_close": 10.9349999427795}, {"option": "QQQ270930P00910000", "bid": 201.52, "bid_size": 1.0, "ask": 206.5, "ask_size": 2.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0686, "rho": 0.0, "theo": 203.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.540000915527}, {"option": "QQQ270930C00915000", "bid": 8.9, "bid_size": 369.0, "ask": 11.95, "ask_size": 244.0, "iv": 0.2036, "open_interest": 7.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.0017, "vega": 1.6827, "theta": -0.0477, "rho": 0.9357, "theo": 10.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-10-22T12:06:15", "percent_change": 0.0, "prev_day_close": 10.164999961853}, {"option": "QQQ270930P00915000", "bid": 206.52, "bid_size": 1.0, "ask": 211.5, "ask_size": 2.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0686, "rho": 0.0, "theo": 208.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.534996032715}, {"option": "QQQ270930C00920000", "bid": 8.38, "bid_size": 377.0, "ask": 11.41, "ask_size": 372.0, "iv": 0.2036, "open_interest": 254.0, "volume": 4.0, "delta": 0.1522, "gamma": 0.0017, "vega": 1.6377, "theta": -0.0464, "rho": 0.8975, "theo": 9.8943, "change": -0.16, "open": 9.82, "high": 10.0, "low": 9.8, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-23T10:15:17", "percent_change": -1.5748, "prev_day_close": 10.1599998474121}, {"option": "QQQ270930P00920000", "bid": 211.52, "bid_size": 1.0, "ask": 216.49, "ask_size": 1.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0686, "rho": 0.0, "theo": 213.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.410003662109}, {"option": "QQQ270930C00925000", "bid": 8.04, "bid_size": 402.0, "ask": 11.02, "ask_size": 377.0, "iv": 0.2046, "open_interest": 170.0, "volume": 0.0, "delta": 0.1459, "gamma": 0.0016, "vega": 1.5938, "theta": -0.0451, "rho": 0.8613, "theo": 9.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.23, "last_trade_time": "2026-10-19T10:00:46", "percent_change": 0.0, "prev_day_close": 9.29500007629394}, {"option": "QQQ270930P00925000", "bid": 216.51, "bid_size": 1.0, "ask": 221.49, "ask_size": 1.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0686, "rho": 0.0, "theo": 218.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.410003662109}, {"option": "QQQ270930C00930000", "bid": 7.68, "bid_size": 484.0, "ask": 10.18, "ask_size": 355.0, "iv": 0.2038, "open_interest": 31.0, "volume": 1.0, "delta": 0.1399, "gamma": 0.0016, "vega": 1.5509, "theta": -0.0439, "rho": 0.8267, "theo": 8.9173, "change": -0.705, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-23T09:30:02", "percent_change": -7.65888, "prev_day_close": 9.20499992370606}, {"option": "QQQ270930P00930000", "bid": 221.51, "bid_size": 1.0, "ask": 226.5, "ask_size": 2.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0686, "rho": 0.0, "theo": 223.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.419998168945}, {"option": "QQQ270930C00935000", "bid": 7.67, "bid_size": 484.0, "ask": 9.85, "ask_size": 484.0, "iv": 0.2058, "open_interest": 231.0, "volume": 4.0, "delta": 0.1341, "gamma": 0.0016, "vega": 1.5089, "theta": -0.0426, "rho": 0.7932, "theo": 8.4682, "change": 0.685, "open": 8.27, "high": 8.81, "low": 8.27, "tick": "up", "last_trade_price": 8.81, "last_trade_time": "2026-10-23T10:51:06", "percent_change": 8.43077, "prev_day_close": 8.125}, {"option": "QQQ270930P00935000", "bid": 226.6, "bid_size": 1.0, "ask": 231.5, "ask_size": 2.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0686, "rho": 0.0, "theo": 228.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.68, "last_trade_time": "2026-10-14T13:24:09", "percent_change": 0.0, "prev_day_close": 232.544998168945}, {"option": "QQQ270930C00940000", "bid": 6.96, "bid_size": 407.0, "ask": 9.3, "ask_size": 257.0, "iv": 0.2046, "open_interest": 37.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.0015, "vega": 1.4673, "theta": -0.0414, "rho": 0.7605, "theo": 8.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-10-22T16:04:42", "percent_change": 0.0, "prev_day_close": 8.08999967575073}, {"option": "QQQ270930P00940000", "bid": 231.53, "bid_size": 1.0, "ask": 236.48, "ask_size": 1.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0686, "rho": 0.0, "theo": 233.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.415000915527}, {"option": "QQQ270930C00945000", "bid": 6.58, "bid_size": 359.0, "ask": 8.77, "ask_size": 250.0, "iv": 0.2044, "open_interest": 176.0, "volume": 2.0, "delta": 0.1232, "gamma": 0.0015, "vega": 1.426, "theta": -0.0402, "rho": 0.7288, "theo": 7.6421, "change": 0.275, "open": 7.6, "high": 7.74, "low": 7.6, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-10-23T10:14:54", "percent_change": 3.68386, "prev_day_close": 7.46499991416931}, {"option": "QQQ270930P00945000", "bid": 236.57, "bid_size": 1.0, "ask": 241.5, "ask_size": 2.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0686, "rho": 0.0, "theo": 238.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.550003051758}, {"option": "QQQ270930C00950000", "bid": 6.23, "bid_size": 412.0, "ask": 7.87, "ask_size": 280.0, "iv": 0.2027, "open_interest": 175.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0014, "vega": 1.3852, "theta": -0.0391, "rho": 0.6985, "theo": 7.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-10-22T15:02:46", "percent_change": 0.0, "prev_day_close": 7.14000010490418}, {"option": "QQQ270930P00950000", "bid": 241.54, "bid_size": 1.0, "ask": 246.5, "ask_size": 2.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0686, "rho": 0.0, "theo": 243.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.415000915527}, {"option": "QQQ270930C00955000", "bid": 6.41, "bid_size": 387.0, "ask": 8.1, "ask_size": 282.0, "iv": 0.2072, "open_interest": 155.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0014, "vega": 1.3451, "theta": -0.0379, "rho": 0.6696, "theo": 6.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-10-22T15:15:14", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "QQQ270930P00955000", "bid": 246.5, "bid_size": 2.0, "ask": 251.49, "ask_size": 1.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0686, "rho": 0.0, "theo": 248.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.540000915527}, {"option": "QQQ270930C00960000", "bid": 5.61, "bid_size": 165.0, "ask": 7.57, "ask_size": 153.0, "iv": 0.2049, "open_interest": 37.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.0013, "vega": 1.3062, "theta": -0.0368, "rho": 0.6424, "theo": 6.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-22T15:15:29", "percent_change": 0.0, "prev_day_close": 6.30999994277954}, {"option": "QQQ270930P00960000", "bid": 251.54, "bid_size": 1.0, "ask": 256.49, "ask_size": 1.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0686, "rho": 0.0, "theo": 253.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.419998168945}, {"option": "QQQ270930C00965000", "bid": 5.26, "bid_size": 397.0, "ask": 7.3, "ask_size": 284.0, "iv": 0.2052, "open_interest": 120.0, "volume": 2.0, "delta": 0.104, "gamma": 0.0013, "vega": 1.2686, "theta": -0.0357, "rho": 0.6164, "theo": 6.2439, "change": 0.345, "open": 6.33, "high": 6.46, "low": 6.33, "tick": "up", "last_trade_price": 6.46, "last_trade_time": "2026-10-23T10:48:00", "percent_change": 5.64186, "prev_day_close": 6.11500000953674}, {"option": "QQQ270930P00965000", "bid": 256.54, "bid_size": 1.0, "ask": 261.5, "ask_size": 2.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0686, "rho": 0.0, "theo": 258.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.425003051758}, {"option": "QQQ270930C00970000", "bid": 5.69, "bid_size": 303.0, "ask": 6.29, "ask_size": 136.0, "iv": 0.2056, "open_interest": 344.0, "volume": 1.0, "delta": 0.0997, "gamma": 0.0012, "vega": 1.2319, "theta": -0.0347, "rho": 0.5913, "theo": 5.9398, "change": -0.005, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-23T10:05:10", "percent_change": -0.0832619, "prev_day_close": 6.00499987602234}, {"option": "QQQ270930P00970000", "bid": 261.54, "bid_size": 1.0, "ask": 266.5, "ask_size": 2.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0686, "rho": 0.0, "theo": 263.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.544998168945}, {"option": "QQQ270930C00975000", "bid": 4.71, "bid_size": 400.0, "ask": 6.68, "ask_size": 284.0, "iv": 0.2058, "open_interest": 110.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0012, "vega": 1.1961, "theta": -0.0337, "rho": 0.567, "theo": 5.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-10-22T11:44:32", "percent_change": 0.0, "prev_day_close": 5.62000012397766}, {"option": "QQQ270930P00975000", "bid": 266.61, "bid_size": 1.0, "ask": 271.5, "ask_size": 2.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0686, "rho": 0.0, "theo": 268.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.419998168945}, {"option": "QQQ270930C00980000", "bid": 4.98, "bid_size": 355.0, "ask": 5.65, "ask_size": 249.0, "iv": 0.205, "open_interest": 151.0, "volume": 7.0, "delta": 0.0916, "gamma": 0.0012, "vega": 1.1612, "theta": -0.0327, "rho": 0.5437, "theo": 5.383, "change": 0.07, "open": 5.51, "high": 5.58, "low": 5.41, "tick": "down", "last_trade_price": 5.41, "last_trade_time": "2026-10-23T14:23:21", "percent_change": 1.31086, "prev_day_close": 5.33999991416931}, {"option": "QQQ270930P00980000", "bid": 271.58, "bid_size": 1.0, "ask": 276.5, "ask_size": 2.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0686, "rho": 0.0, "theo": 273.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.419998168945}, {"option": "QQQ271217C00205000", "bid": 508.04, "bid_size": 100.0, "ask": 511.68, "ask_size": 100.0, "iv": 0.5082, "open_interest": 857.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0, "vega": 0.1345, "theta": 0.0, "rho": 2.186, "theo": 510.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 522.04, "last_trade_time": "2026-10-19T09:58:37", "percent_change": 0.0, "prev_day_close": 506.639999389648}, {"option": "QQQ271217P00205000", "bid": 0.85, "bid_size": 4.0, "ask": 1.01, "ask_size": 1.0, "iv": 0.5399, "open_interest": 2670.0, "volume": 597.0, "delta": -0.0062, "gamma": 0.0, "vega": 0.1355, "theta": -0.0082, "rho": -0.0575, "theo": 0.9561, "change": 0.015, "open": 1.0, "high": 1.0, "low": 0.93, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-10-23T14:11:25", "percent_change": 1.62162, "prev_day_close": 0.925000011920929}, {"option": "QQQ271217C00210000", "bid": 503.37, "bid_size": 100.0, "ask": 507.01, "ask_size": 100.0, "iv": 0.5048, "open_interest": 150.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0, "vega": 0.1423, "theta": 0.0, "rho": 2.2368, "theo": 505.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 518.15, "last_trade_time": "2026-10-19T09:47:29", "percent_change": 0.0, "prev_day_close": 502.039993286133}, {"option": "QQQ271217P00210000", "bid": 0.68, "bid_size": 402.0, "ask": 1.5, "ask_size": 227.0, "iv": 0.5419, "open_interest": 255.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0, "vega": 0.1436, "theta": -0.0086, "rho": -0.0611, "theo": 1.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T10:47:43", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "QQQ271217C00215000", "bid": 498.58, "bid_size": 100.0, "ask": 502.34, "ask_size": 100.0, "iv": 0.4952, "open_interest": 132.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0, "vega": 0.1504, "theta": 0.0, "rho": 2.2872, "theo": 500.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 546.56, "last_trade_time": "2026-10-08T09:55:09", "percent_change": 0.0, "prev_day_close": 497.369995117188}, {"option": "QQQ271217P00215000", "bid": 0.62, "bid_size": 1.0, "ask": 1.56, "ask_size": 389.0, "iv": 0.5322, "open_interest": 208.0, "volume": 34.0, "delta": -0.0071, "gamma": 0.0, "vega": 0.1519, "theta": -0.009, "rho": -0.065, "theo": 1.0746, "change": 0.07, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-23T09:44:07", "percent_change": 6.48148, "prev_day_close": 1.08000001311302}, {"option": "QQQ271217C00220000", "bid": 493.9, "bid_size": 100.0, "ask": 497.68, "ask_size": 100.0, "iv": 0.4916, "open_interest": 78.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0, "vega": 0.1587, "theta": 0.0, "rho": 2.3375, "theo": 496.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 541.92, "last_trade_time": "2026-10-08T09:55:09", "percent_change": 0.0, "prev_day_close": 492.639999389648}, {"option": "QQQ271217P00220000", "bid": 0.81, "bid_size": 380.0, "ask": 1.62, "ask_size": 380.0, "iv": 0.5308, "open_interest": 258.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0, "vega": 0.1609, "theta": -0.0094, "rho": -0.0695, "theo": 1.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-22T10:45:00", "percent_change": 0.0, "prev_day_close": 1.14500001072884}, {"option": "QQQ271217C00225000", "bid": 489.18, "bid_size": 1.0, "ask": 493.01, "ask_size": 100.0, "iv": 0.4856, "open_interest": 32.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0, "vega": 0.1673, "theta": 0.0, "rho": 2.3875, "theo": 491.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 537.22, "last_trade_time": "2026-10-08T09:55:10", "percent_change": 0.0, "prev_day_close": 488.050003051758}, {"option": "QQQ271217P00225000", "bid": 0.99, "bid_size": 1.0, "ask": 1.6, "ask_size": 1227.0, "iv": 0.5263, "open_interest": 1922.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0001, "vega": 0.1694, "theta": -0.0098, "rho": -0.0737, "theo": 1.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-22T12:43:36", "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "QQQ271217C00230000", "bid": 484.52, "bid_size": 1.0, "ask": 488.35, "ask_size": 100.0, "iv": 0.4825, "open_interest": 51.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0001, "vega": 0.1762, "theta": 0.0, "rho": 2.4374, "theo": 486.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 532.61, "last_trade_time": "2026-10-08T09:55:09", "percent_change": 0.0, "prev_day_close": 483.389999389648}, {"option": "QQQ271217P00230000", "bid": 0.81, "bid_size": 1.0, "ask": 1.81, "ask_size": 1.0, "iv": 0.5179, "open_interest": 160.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0001, "vega": 0.1781, "theta": -0.0103, "rho": -0.078, "theo": 1.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-09T13:57:06", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "QQQ271217C00235000", "bid": 479.92, "bid_size": 100.0, "ask": 483.69, "ask_size": 100.0, "iv": 0.4814, "open_interest": 49.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.1853, "theta": 0.0, "rho": 2.487, "theo": 482.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 528.98, "last_trade_time": "2026-10-08T09:52:38", "percent_change": 0.0, "prev_day_close": 478.649993896484}, {"option": "QQQ271217P00235000", "bid": 1.02, "bid_size": 365.0, "ask": 1.84, "ask_size": 377.0, "iv": 0.5156, "open_interest": 180.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0001, "vega": 0.1868, "theta": -0.0107, "rho": -0.0822, "theo": 1.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-10-22T10:50:35", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "QQQ271217C00240000", "bid": 475.27, "bid_size": 100.0, "ask": 479.04, "ask_size": 100.0, "iv": 0.4784, "open_interest": 58.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0001, "vega": 0.1947, "theta": 0.0, "rho": 2.5365, "theo": 477.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 524.41, "last_trade_time": "2026-10-08T09:52:38", "percent_change": 0.0, "prev_day_close": 474.074996948242}, {"option": "QQQ271217P00240000", "bid": 1.0, "bid_size": 367.0, "ask": 1.92, "ask_size": 1.0, "iv": 0.5082, "open_interest": 357.0, "volume": 34.0, "delta": -0.0095, "gamma": 0.0001, "vega": 0.1967, "theta": -0.0111, "rho": -0.0868, "theo": 1.4179, "change": 0.055, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-10-23T10:50:13", "percent_change": 3.75427, "prev_day_close": 1.46499997377396}, {"option": "QQQ271217C00245000", "bid": 470.56, "bid_size": 1.0, "ask": 474.39, "ask_size": 100.0, "iv": 0.4731, "open_interest": 22.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0001, "vega": 0.2045, "theta": 0.0, "rho": 2.5858, "theo": 472.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 519.72, "last_trade_time": "2026-10-08T09:52:38", "percent_change": 0.0, "prev_day_close": 469.335006713867}, {"option": "QQQ271217P00245000", "bid": 1.1, "bid_size": 4.0, "ask": 2.0, "ask_size": 355.0, "iv": 0.504, "open_interest": 129.0, "volume": 35.0, "delta": -0.0101, "gamma": 0.0001, "vega": 0.2067, "theta": -0.0116, "rho": -0.0918, "theo": 1.495, "change": 0.0, "open": 1.58, "high": 1.58, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T09:42:46", "percent_change": -7.69092e-07, "prev_day_close": 1.55000001192093}, {"option": "QQQ271217C00250000", "bid": 465.97, "bid_size": 100.0, "ask": 469.74, "ask_size": 100.0, "iv": 0.4716, "open_interest": 86.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0001, "vega": 0.2146, "theta": 0.0, "rho": 2.6348, "theo": 468.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 515.13, "last_trade_time": "2026-10-08T09:52:55", "percent_change": 0.0, "prev_day_close": 464.675003051758}, {"option": "QQQ271217P00250000", "bid": 1.25, "bid_size": 1.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.4942, "open_interest": 5939.0, "volume": 34.0, "delta": -0.0106, "gamma": 0.0001, "vega": 0.2169, "theta": -0.012, "rho": -0.0971, "theo": 1.5752, "change": 0.105, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-10-23T12:53:13", "percent_change": 6.88525, "prev_day_close": 1.52499997615814}, {"option": "QQQ271217C00255000", "bid": 461.27, "bid_size": 1.0, "ask": 465.1, "ask_size": 101.0, "iv": 0.4667, "open_interest": 66.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0001, "vega": 0.2252, "theta": 0.0, "rho": 2.6836, "theo": 463.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 509.74, "last_trade_time": "2026-10-08T09:56:38", "percent_change": 0.0, "prev_day_close": 460.104995727539}, {"option": "QQQ271217P00255000", "bid": 1.2, "bid_size": 1.0, "ask": 2.19, "ask_size": 1.0, "iv": 0.4936, "open_interest": 324.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0001, "vega": 0.2278, "theta": -0.0125, "rho": -0.1023, "theo": 1.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-13T11:52:05", "percent_change": 0.0, "prev_day_close": 1.73000001907349}, {"option": "QQQ271217C00260000", "bid": 456.71, "bid_size": 101.0, "ask": 460.45, "ask_size": 101.0, "iv": 0.4654, "open_interest": 96.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0001, "vega": 0.2361, "theta": 0.0, "rho": 2.7321, "theo": 459.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 505.77, "last_trade_time": "2026-10-08T09:52:57", "percent_change": 0.0, "prev_day_close": 455.505004882812}, {"option": "QQQ271217P00260000", "bid": 1.44, "bid_size": 325.0, "ask": 2.26, "ask_size": 344.0, "iv": 0.4919, "open_interest": 263.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0001, "vega": 0.2393, "theta": -0.013, "rho": -0.1078, "theo": 1.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-22T10:45:12", "percent_change": 0.0, "prev_day_close": 1.75499999523163}, {"option": "QQQ271217C00265000", "bid": 451.99, "bid_size": 1.0, "ask": 455.82, "ask_size": 101.0, "iv": 0.46, "open_interest": 36.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0001, "vega": 0.2474, "theta": 0.0, "rho": 2.7803, "theo": 454.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 501.03, "last_trade_time": "2026-10-08T09:52:58", "percent_change": 0.0, "prev_day_close": 450.864990234375}, {"option": "QQQ271217P00265000", "bid": 1.39, "bid_size": 1.0, "ask": 2.37, "ask_size": 1.0, "iv": 0.4848, "open_interest": 12.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0001, "vega": 0.2509, "theta": -0.0135, "rho": -0.114, "theo": 1.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-05-04T13:20:09", "percent_change": 0.0, "prev_day_close": 1.84499996900558}, {"option": "QQQ271217C00270000", "bid": 447.36, "bid_size": 1.0, "ask": 451.18, "ask_size": 101.0, "iv": 0.4567, "open_interest": 22.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0001, "vega": 0.2591, "theta": 0.0, "rho": 2.8282, "theo": 449.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 496.74, "last_trade_time": "2026-10-08T09:58:20", "percent_change": 0.0, "prev_day_close": 446.134994506836}, {"option": "QQQ271217P00270000", "bid": 1.63, "bid_size": 327.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.476, "open_interest": 498.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0001, "vega": 0.2625, "theta": -0.014, "rho": -0.1203, "theo": 1.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-22T10:22:16", "percent_change": 0.0, "prev_day_close": 1.9300000667572}, {"option": "QQQ271217C00275000", "bid": 442.71, "bid_size": 101.0, "ask": 446.55, "ask_size": 101.0, "iv": 0.453, "open_interest": 20.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0001, "vega": 0.271, "theta": 0.0, "rho": 2.8759, "theo": 445.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 491.85, "last_trade_time": "2026-10-08T09:52:57", "percent_change": 0.0, "prev_day_close": 441.585006713867}, {"option": "QQQ271217P00275000", "bid": 1.56, "bid_size": 1.0, "ask": 2.56, "ask_size": 1.0, "iv": 0.4755, "open_interest": 177.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0001, "vega": 0.2743, "theta": -0.0146, "rho": -0.1266, "theo": 2.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-20T15:47:08", "percent_change": 0.0, "prev_day_close": 2.05999994277954}, {"option": "QQQ271217C00280000", "bid": 438.1, "bid_size": 1.0, "ask": 441.93, "ask_size": 101.0, "iv": 0.4502, "open_interest": 18.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0001, "vega": 0.2833, "theta": 0.0, "rho": 2.9234, "theo": 440.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 487.04, "last_trade_time": "2026-10-08T09:58:28", "percent_change": 0.0, "prev_day_close": 436.875}, {"option": "QQQ271217P00280000", "bid": 1.83, "bid_size": 312.0, "ask": 2.66, "ask_size": 312.0, "iv": 0.4742, "open_interest": 618.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0001, "vega": 0.2864, "theta": -0.0151, "rho": -0.1329, "theo": 2.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-14T14:43:50", "percent_change": 0.0, "prev_day_close": 2.11999994516373}, {"option": "QQQ271217C00285000", "bid": 433.54, "bid_size": 101.0, "ask": 437.31, "ask_size": 101.0, "iv": 0.4483, "open_interest": 14.0, "volume": 2.0, "delta": 0.9844, "gamma": 0.0001, "vega": 0.2958, "theta": 0.0, "rho": 2.9706, "theo": 435.8935, "change": 4.755, "open": 437.15, "high": 437.15, "low": 437.01, "tick": "down", "last_trade_price": 437.01, "last_trade_time": "2026-10-23T12:19:19", "percent_change": 1.10004, "prev_day_close": 432.255004882812}, {"option": "QQQ271217P00285000", "bid": 1.94, "bid_size": 309.0, "ask": 2.75, "ask_size": 322.0, "iv": 0.4696, "open_interest": 352.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0001, "vega": 0.2992, "theta": -0.0156, "rho": -0.1395, "theo": 2.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-16T16:08:13", "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "QQQ271217C00290000", "bid": 428.89, "bid_size": 1.0, "ask": 432.69, "ask_size": 101.0, "iv": 0.4443, "open_interest": 7.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0001, "vega": 0.3087, "theta": 0.0, "rho": 3.0176, "theo": 431.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 329.25, "last_trade_time": "2026-03-16T12:31:51", "percent_change": 0.0, "prev_day_close": 427.634994506836}, {"option": "QQQ271217P00290000", "bid": 2.05, "bid_size": 294.0, "ask": 2.86, "ask_size": 314.0, "iv": 0.4654, "open_interest": 1044.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0001, "vega": 0.3129, "theta": -0.0162, "rho": -0.1467, "theo": 2.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-22T12:04:03", "percent_change": 0.0, "prev_day_close": 2.35999995470047}, {"option": "QQQ271217C00295000", "bid": 424.23, "bid_size": 1.0, "ask": 428.07, "ask_size": 101.0, "iv": 0.44, "open_interest": 8.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0001, "vega": 0.322, "theta": 0.0, "rho": 3.0642, "theo": 426.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.5, "last_trade_time": "2025-08-20T09:43:41", "percent_change": 0.0, "prev_day_close": 423.024993896484}, {"option": "QQQ271217P00295000", "bid": 2.16, "bid_size": 307.0, "ask": 2.91, "ask_size": 294.0, "iv": 0.4601, "open_interest": 840.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0001, "vega": 0.3267, "theta": -0.0168, "rho": -0.1538, "theo": 2.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-10-22T12:53:48", "percent_change": 0.0, "prev_day_close": 2.47000002861023}, {"option": "QQQ271217C00300000", "bid": 419.69, "bid_size": 101.0, "ask": 423.46, "ask_size": 101.0, "iv": 0.4382, "open_interest": 168.0, "volume": 2.0, "delta": 0.9819, "gamma": 0.0001, "vega": 0.3354, "theta": 0.0, "rho": 3.1109, "theo": 422.0409, "change": 2.335, "open": 420.85, "high": 420.85, "low": 420.85, "tick": "down", "last_trade_price": 420.85, "last_trade_time": "2026-10-23T13:41:40", "percent_change": 0.557925, "prev_day_close": 418.514999389648}, {"option": "QQQ271217P00300000", "bid": 2.28, "bid_size": 302.0, "ask": 3.07, "ask_size": 727.0, "iv": 0.4567, "open_interest": 7586.0, "volume": 15.0, "delta": -0.018, "gamma": 0.0001, "vega": 0.3406, "theta": -0.0174, "rho": -0.1616, "theo": 2.5689, "change": -0.11, "open": 2.6, "high": 3.05, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-10-23T10:49:00", "percent_change": -4.08922, "prev_day_close": 2.68999993801117}, {"option": "QQQ271217C00305000", "bid": 415.0, "bid_size": 101.0, "ask": 418.85, "ask_size": 101.0, "iv": 0.4334, "open_interest": 37.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0001, "vega": 0.3497, "theta": 0.0, "rho": 3.1569, "theo": 417.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 455.8, "last_trade_time": "2026-06-01T12:35:57", "percent_change": 0.0, "prev_day_close": 413.904998779297}, {"option": "QQQ271217P00305000", "bid": 2.21, "bid_size": 802.0, "ask": 3.14, "ask_size": 869.0, "iv": 0.449, "open_interest": 199.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0001, "vega": 0.3552, "theta": -0.018, "rho": -0.1693, "theo": 2.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-10-12T12:03:26", "percent_change": 0.0, "prev_day_close": 2.69000005722046}, {"option": "QQQ271217C00310000", "bid": 410.42, "bid_size": 1.0, "ask": 414.25, "ask_size": 101.0, "iv": 0.4304, "open_interest": 28.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0001, "vega": 0.3648, "theta": 0.0, "rho": 3.2023, "theo": 412.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 416.39, "last_trade_time": "2026-09-01T12:50:25", "percent_change": 0.0, "prev_day_close": 409.184997558594}, {"option": "QQQ271217P00310000", "bid": 2.34, "bid_size": 840.0, "ask": 3.33, "ask_size": 649.0, "iv": 0.4461, "open_interest": 419.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0001, "vega": 0.3707, "theta": -0.0186, "rho": -0.178, "theo": 2.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-10-08T13:32:07", "percent_change": 0.0, "prev_day_close": 2.80999994277954}, {"option": "QQQ271217C00315000", "bid": 405.82, "bid_size": 1.0, "ask": 409.65, "ask_size": 101.0, "iv": 0.4271, "open_interest": 21.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0001, "vega": 0.38, "theta": 0.0, "rho": 3.2476, "theo": 408.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 418.34, "last_trade_time": "2026-05-11T12:39:25", "percent_change": 0.0, "prev_day_close": 404.615005493164}, {"option": "QQQ271217P00315000", "bid": 2.46, "bid_size": 903.0, "ask": 3.45, "ask_size": 775.0, "iv": 0.4419, "open_interest": 138.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0001, "vega": 0.3865, "theta": -0.0192, "rho": -0.1865, "theo": 2.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-08T13:26:08", "percent_change": 0.0, "prev_day_close": 2.9300000667572}, {"option": "QQQ271217C00320000", "bid": 401.22, "bid_size": 1.0, "ask": 405.05, "ask_size": 102.0, "iv": 0.4237, "open_interest": 17.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0001, "vega": 0.3956, "theta": 0.0, "rho": 3.2925, "theo": 403.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.82, "last_trade_time": "2026-04-17T15:45:34", "percent_change": 0.0, "prev_day_close": 400.014999389648}, {"option": "QQQ271217P00320000", "bid": 2.59, "bid_size": 837.0, "ask": 3.58, "ask_size": 852.0, "iv": 0.438, "open_interest": 212.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0002, "vega": 0.402, "theta": -0.0198, "rho": -0.1956, "theo": 3.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-23T09:51:25", "percent_change": 0.0, "prev_day_close": 2.9799998998642}, {"option": "QQQ271217C00325000", "bid": 396.68, "bid_size": 102.0, "ask": 400.46, "ask_size": 102.0, "iv": 0.4212, "open_interest": 17.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0002, "vega": 0.4116, "theta": 0.0, "rho": 3.337, "theo": 399.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.5, "last_trade_time": "2026-05-06T10:56:04", "percent_change": 0.0, "prev_day_close": 395.434997558594}, {"option": "QQQ271217P00325000", "bid": 2.73, "bid_size": 320.0, "ask": 3.72, "ask_size": 315.0, "iv": 0.4342, "open_interest": 380.0, "volume": 1.0, "delta": -0.0229, "gamma": 0.0002, "vega": 0.4177, "theta": -0.0204, "rho": -0.2047, "theo": 3.2184, "change": 0.02, "open": 3.19, "high": 3.19, "low": 3.19, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-10-23T10:04:05", "percent_change": 0.630916, "prev_day_close": 3.16999995708466}, {"option": "QQQ271217C00330000", "bid": 392.04, "bid_size": 1.0, "ask": 395.88, "ask_size": 102.0, "iv": 0.4173, "open_interest": 30.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0002, "vega": 0.4278, "theta": 0.0, "rho": 3.3812, "theo": 394.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 356.61, "last_trade_time": "2026-04-27T13:49:51", "percent_change": 0.0, "prev_day_close": 390.945007324219}, {"option": "QQQ271217P00330000", "bid": 3.08, "bid_size": 275.0, "ask": 3.63, "ask_size": 322.0, "iv": 0.4301, "open_interest": 298.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0002, "vega": 0.4339, "theta": -0.0211, "rho": -0.2138, "theo": 3.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-30T16:04:09", "percent_change": 0.0, "prev_day_close": 3.31500005722046}, {"option": "QQQ271217C00335000", "bid": 387.49, "bid_size": 1.0, "ask": 391.3, "ask_size": 102.0, "iv": 0.4144, "open_interest": 27.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0002, "vega": 0.4444, "theta": 0.0, "rho": 3.4251, "theo": 389.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 411.27, "last_trade_time": "2026-08-05T09:39:40", "percent_change": 0.0, "prev_day_close": 386.375}, {"option": "QQQ271217P00335000", "bid": 3.07, "bid_size": 314.0, "ask": 4.0, "ask_size": 839.0, "iv": 0.4271, "open_interest": 519.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0002, "vega": 0.451, "theta": -0.0217, "rho": -0.2234, "theo": 3.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.96, "last_trade_time": "2026-10-21T14:23:44", "percent_change": 0.0, "prev_day_close": 3.45999991893768}, {"option": "QQQ271217C00340000", "bid": 382.87, "bid_size": 102.0, "ask": 386.72, "ask_size": 102.0, "iv": 0.4106, "open_interest": 29.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0002, "vega": 0.4615, "theta": 0.0, "rho": 3.4687, "theo": 385.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.94, "last_trade_time": "2026-04-10T09:59:42", "percent_change": 0.0, "prev_day_close": 381.794998168945}, {"option": "QQQ271217P00340000", "bid": 3.09, "bid_size": 739.0, "ask": 4.13, "ask_size": 685.0, "iv": 0.4216, "open_interest": 1238.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0002, "vega": 0.4692, "theta": -0.0224, "rho": -0.2337, "theo": 3.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-22T11:19:24", "percent_change": 0.0, "prev_day_close": 3.60500001907349}, {"option": "QQQ271217C00345000", "bid": 378.33, "bid_size": 1.0, "ask": 382.15, "ask_size": 102.0, "iv": 0.4078, "open_interest": 17.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0002, "vega": 0.479, "theta": 0.0, "rho": 3.5119, "theo": 380.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 386.03, "last_trade_time": "2026-09-16T12:13:47", "percent_change": 0.0, "prev_day_close": 377.134994506836}, {"option": "QQQ271217P00345000", "bid": 3.54, "bid_size": 260.0, "ask": 4.07, "ask_size": 218.0, "iv": 0.4188, "open_interest": 498.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0002, "vega": 0.4877, "theta": -0.0231, "rho": -0.2442, "theo": 3.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-15T15:31:20", "percent_change": 0.0, "prev_day_close": 3.90999984741211}, {"option": "QQQ271217C00350000", "bid": 373.83, "bid_size": 102.0, "ask": 377.59, "ask_size": 102.0, "iv": 0.4054, "open_interest": 76.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0002, "vega": 0.497, "theta": 0.0, "rho": 3.5547, "theo": 376.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 382.0, "last_trade_time": "2026-09-16T11:07:52", "percent_change": 0.0, "prev_day_close": 372.615005493164}, {"option": "QQQ271217P00350000", "bid": 3.7, "bid_size": 254.0, "ask": 4.9, "ask_size": 244.0, "iv": 0.4219, "open_interest": 1155.0, "volume": 10.0, "delta": -0.0288, "gamma": 0.0002, "vega": 0.5053, "theta": -0.0237, "rho": -0.255, "theo": 3.9909, "change": -0.075, "open": 3.97, "high": 3.97, "low": 3.97, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-10-23T10:49:00", "percent_change": -1.85414, "prev_day_close": 4.04499995708466}, {"option": "QQQ271217C00355000", "bid": 369.2, "bid_size": 1.0, "ask": 373.03, "ask_size": 102.0, "iv": 0.4015, "open_interest": 8.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0002, "vega": 0.5157, "theta": 0.0, "rho": 3.5971, "theo": 371.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 382.57, "last_trade_time": "2026-05-11T12:39:25", "percent_change": 0.0, "prev_day_close": 368.014999389648}, {"option": "QQQ271217P00355000", "bid": 3.87, "bid_size": 252.0, "ask": 4.45, "ask_size": 306.0, "iv": 0.4121, "open_interest": 227.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0002, "vega": 0.5246, "theta": -0.0244, "rho": -0.2662, "theo": 4.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-10-19T13:42:50", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "QQQ271217C00360000", "bid": 364.71, "bid_size": 102.0, "ask": 368.47, "ask_size": 102.0, "iv": 0.3989, "open_interest": 108.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0002, "vega": 0.5349, "theta": 0.0, "rho": 3.6389, "theo": 367.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 377.08, "last_trade_time": "2026-08-31T13:02:08", "percent_change": 0.0, "prev_day_close": 363.565002441406}, {"option": "QQQ271217P00360000", "bid": 3.75, "bid_size": 229.0, "ask": 5.38, "ask_size": 229.0, "iv": 0.4128, "open_interest": 359.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0002, "vega": 0.5453, "theta": -0.0252, "rho": -0.2788, "theo": 4.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-21T11:37:16", "percent_change": 0.0, "prev_day_close": 4.45999991893768}, {"option": "QQQ271217C00365000", "bid": 360.11, "bid_size": 1.0, "ask": 363.92, "ask_size": 103.0, "iv": 0.3952, "open_interest": 20.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0002, "vega": 0.5546, "theta": 0.0, "rho": 3.6801, "theo": 362.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 399.0, "last_trade_time": "2026-06-22T13:45:57", "percent_change": 0.0, "prev_day_close": 358.925003051758}, {"option": "QQQ271217P00365000", "bid": 4.25, "bid_size": 250.0, "ask": 4.87, "ask_size": 300.0, "iv": 0.4058, "open_interest": 1351.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0002, "vega": 0.5659, "theta": -0.0259, "rho": -0.2903, "theo": 4.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-22T11:22:45", "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "QQQ271217C00370000", "bid": 355.54, "bid_size": 103.0, "ask": 359.37, "ask_size": 103.0, "iv": 0.3918, "open_interest": 32.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0002, "vega": 0.5749, "theta": 0.0, "rho": 3.7208, "theo": 357.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 361.45, "last_trade_time": "2026-10-16T15:55:14", "percent_change": 0.0, "prev_day_close": 354.485000610352}, {"option": "QQQ271217P00370000", "bid": 4.14, "bid_size": 222.0, "ask": 5.79, "ask_size": 222.0, "iv": 0.4061, "open_interest": 418.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0002, "vega": 0.5862, "theta": -0.0266, "rho": -0.3037, "theo": 4.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-10-15T12:22:28", "percent_change": 0.0, "prev_day_close": 4.74500012397766}, {"option": "QQQ271217C00375000", "bid": 351.04, "bid_size": 1.0, "ask": 354.84, "ask_size": 103.0, "iv": 0.3892, "open_interest": 36.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0003, "vega": 0.5954, "theta": 0.0, "rho": 3.7612, "theo": 353.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.25, "last_trade_time": "2026-04-24T10:19:09", "percent_change": 0.0, "prev_day_close": 349.955001831055}, {"option": "QQQ271217P00375000", "bid": 4.64, "bid_size": 242.0, "ask": 5.12, "ask_size": 183.0, "iv": 0.3978, "open_interest": 303.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0003, "vega": 0.6064, "theta": -0.0274, "rho": -0.3161, "theo": 4.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-10-22T10:42:09", "percent_change": 0.0, "prev_day_close": 4.86500000953674}, {"option": "QQQ271217C00380000", "bid": 346.47, "bid_size": 103.0, "ask": 350.32, "ask_size": 103.0, "iv": 0.3858, "open_interest": 36.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0003, "vega": 0.6166, "theta": 0.0, "rho": 3.8008, "theo": 348.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 361.22, "last_trade_time": "2026-10-19T15:51:05", "percent_change": 0.0, "prev_day_close": 345.424987792969}, {"option": "QQQ271217P00380000", "bid": 4.86, "bid_size": 237.0, "ask": 5.63, "ask_size": 237.0, "iv": 0.3971, "open_interest": 1769.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0003, "vega": 0.6273, "theta": -0.0281, "rho": -0.3287, "theo": 5.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-10-22T12:46:57", "percent_change": 0.0, "prev_day_close": 5.16499996185303}, {"option": "QQQ271217C00385000", "bid": 341.95, "bid_size": 103.0, "ask": 345.79, "ask_size": 103.0, "iv": 0.3827, "open_interest": 3.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0003, "vega": 0.638, "theta": 0.0, "rho": 3.8402, "theo": 344.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 383.48, "last_trade_time": "2026-06-04T11:38:29", "percent_change": 0.0, "prev_day_close": 340.815002441406}, {"option": "QQQ271217P00385000", "bid": 4.74, "bid_size": 214.0, "ask": 5.75, "ask_size": 278.0, "iv": 0.3903, "open_interest": 998.0, "volume": 2.0, "delta": -0.0392, "gamma": 0.0003, "vega": 0.6497, "theta": -0.0289, "rho": -0.3423, "theo": 5.3273, "change": 0.02, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-23T10:29:41", "percent_change": 0.378788, "prev_day_close": 5.27999997138977}, {"option": "QQQ271217C00390000", "bid": 337.52, "bid_size": 103.0, "ask": 341.28, "ask_size": 103.0, "iv": 0.3804, "open_interest": 76.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0003, "vega": 0.6599, "theta": 0.0, "rho": 3.8791, "theo": 339.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.83, "last_trade_time": "2026-06-15T13:50:12", "percent_change": 0.0, "prev_day_close": 336.404998779297}, {"option": "QQQ271217P00390000", "bid": 5.27, "bid_size": 181.0, "ask": 6.0, "ask_size": 215.0, "iv": 0.3898, "open_interest": 13771.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0003, "vega": 0.673, "theta": -0.0296, "rho": -0.3569, "theo": 5.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-10-22T12:42:50", "percent_change": 0.0, "prev_day_close": 5.85500001907349}, {"option": "QQQ271217C00395000", "bid": 332.93, "bid_size": 104.0, "ask": 336.77, "ask_size": 104.0, "iv": 0.3768, "open_interest": 60.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0003, "vega": 0.6823, "theta": 0.0, "rho": 3.9175, "theo": 335.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 348.5, "last_trade_time": "2026-06-29T09:30:29", "percent_change": 0.0, "prev_day_close": 331.899993896484}, {"option": "QQQ271217P00395000", "bid": 5.49, "bid_size": 202.0, "ask": 6.19, "ask_size": 295.0, "iv": 0.3862, "open_interest": 698.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0003, "vega": 0.6961, "theta": -0.0304, "rho": -0.3722, "theo": 5.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-10-22T13:04:11", "percent_change": 0.0, "prev_day_close": 5.71000003814697}, {"option": "QQQ271217C00400000", "bid": 328.51, "bid_size": 104.0, "ask": 332.26, "ask_size": 104.0, "iv": 0.3743, "open_interest": 411.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0003, "vega": 0.7053, "theta": 0.0, "rho": 3.9554, "theo": 330.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 337.05, "last_trade_time": "2026-10-20T09:51:26", "percent_change": 0.0, "prev_day_close": 327.404998779297}, {"option": "QQQ271217P00400000", "bid": 5.59, "bid_size": 208.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.3796, "open_interest": 6557.0, "volume": 2.0, "delta": -0.0444, "gamma": 0.0003, "vega": 0.7189, "theta": -0.0312, "rho": -0.3874, "theo": 6.0024, "change": -0.16, "open": 6.08, "high": 6.08, "low": 6.08, "tick": "down", "last_trade_price": 6.08, "last_trade_time": "2026-10-23T10:15:39", "percent_change": -2.5641, "prev_day_close": 6.24000000953674}, {"option": "QQQ271217C00405000", "bid": 323.94, "bid_size": 104.0, "ask": 327.77, "ask_size": 104.0, "iv": 0.3708, "open_interest": 18.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0003, "vega": 0.729, "theta": 0.0, "rho": 3.9926, "theo": 326.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 338.56, "last_trade_time": "2026-08-06T10:04:23", "percent_change": 0.0, "prev_day_close": 322.820007324219}, {"option": "QQQ271217P00405000", "bid": 5.95, "bid_size": 217.0, "ask": 6.48, "ask_size": 163.0, "iv": 0.3783, "open_interest": 318.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0003, "vega": 0.7433, "theta": -0.032, "rho": -0.4024, "theo": 6.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-10-22T15:45:34", "percent_change": 0.0, "prev_day_close": 6.20499992370606}, {"option": "QQQ271217C00410000", "bid": 319.54, "bid_size": 104.0, "ask": 323.31, "ask_size": 104.0, "iv": 0.3687, "open_interest": 109.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0003, "vega": 0.7535, "theta": 0.0, "rho": 4.029, "theo": 321.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.6, "last_trade_time": "2026-10-14T12:54:35", "percent_change": 0.0, "prev_day_close": 318.445007324219}, {"option": "QQQ271217P00410000", "bid": 6.21, "bid_size": 212.0, "ask": 7.04, "ask_size": 215.0, "iv": 0.3772, "open_interest": 828.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0004, "vega": 0.7703, "theta": -0.0328, "rho": -0.4201, "theo": 6.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-20T09:43:35", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "QQQ271217C00415000", "bid": 315.07, "bid_size": 104.0, "ask": 318.81, "ask_size": 104.0, "iv": 0.3657, "open_interest": 87.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0004, "vega": 0.7786, "theta": 0.0, "rho": 4.0647, "theo": 317.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.65, "last_trade_time": "2026-10-14T15:57:48", "percent_change": 0.0, "prev_day_close": 313.980010986328}, {"option": "QQQ271217P00415000", "bid": 6.55, "bid_size": 207.0, "ask": 7.17, "ask_size": 272.0, "iv": 0.3738, "open_interest": 188.0, "volume": 1.0, "delta": -0.0503, "gamma": 0.0004, "vega": 0.7963, "theta": -0.0337, "rho": -0.436, "theo": 6.7496, "change": 0.03, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-23T10:19:08", "percent_change": 0.446432, "prev_day_close": 6.71999979019165}, {"option": "QQQ271217C00420000", "bid": 310.6, "bid_size": 105.0, "ask": 314.34, "ask_size": 105.0, "iv": 0.3627, "open_interest": 80.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0004, "vega": 0.8042, "theta": 0.0, "rho": 4.0996, "theo": 312.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 353.38, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 309.519989013672}, {"option": "QQQ271217P00420000", "bid": 6.83, "bid_size": 239.0, "ask": 7.42, "ask_size": 257.0, "iv": 0.3706, "open_interest": 1485.0, "volume": 24.0, "delta": -0.0525, "gamma": 0.0004, "vega": 0.8227, "theta": -0.0345, "rho": -0.4554, "theo": 7.0253, "change": -0.23, "open": 7.0, "high": 7.14, "low": 6.99, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-10-23T12:47:51", "percent_change": -3.12076, "prev_day_close": 7.36999988555908}, {"option": "QQQ271217C00425000", "bid": 306.14, "bid_size": 105.0, "ask": 309.89, "ask_size": 105.0, "iv": 0.3599, "open_interest": 149.0, "volume": 2.0, "delta": 0.9467, "gamma": 0.0004, "vega": 0.8304, "theta": 0.0, "rho": 4.1339, "theo": 308.5235, "change": 4.7, "open": 309.7, "high": 309.76, "low": 309.7, "tick": "up", "last_trade_price": 309.76, "last_trade_time": "2026-10-23T12:19:19", "percent_change": 1.54068, "prev_day_close": 305.059997558594}, {"option": "QQQ271217P00425000", "bid": 7.06, "bid_size": 247.0, "ask": 7.91, "ask_size": 260.0, "iv": 0.3684, "open_interest": 2379.0, "volume": 1.0, "delta": -0.0547, "gamma": 0.0004, "vega": 0.8478, "theta": -0.0354, "rho": -0.4716, "theo": 7.3047, "change": -0.67, "open": 6.98, "high": 6.98, "low": 6.98, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-10-23T10:15:56", "percent_change": -8.75817, "prev_day_close": 7.64999985694885}, {"option": "QQQ271217C00430000", "bid": 301.62, "bid_size": 105.0, "ask": 305.44, "ask_size": 105.0, "iv": 0.3566, "open_interest": 68.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0004, "vega": 0.857, "theta": 0.0, "rho": 4.1674, "theo": 304.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 342.32, "last_trade_time": "2026-09-22T09:33:23", "percent_change": 0.0, "prev_day_close": 300.589996337891}, {"option": "QQQ271217P00430000", "bid": 7.23, "bid_size": 491.0, "ask": 7.91, "ask_size": 370.0, "iv": 0.3631, "open_interest": 5068.0, "volume": 14.0, "delta": -0.0569, "gamma": 0.0004, "vega": 0.874, "theta": -0.0362, "rho": -0.4898, "theo": 7.5894, "change": -0.05, "open": 7.6, "high": 7.77, "low": 7.59, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-10-23T13:09:33", "percent_change": -0.643503, "prev_day_close": 7.77000021934509}, {"option": "QQQ271217C00435000", "bid": 297.27, "bid_size": 105.0, "ask": 301.01, "ask_size": 105.0, "iv": 0.3544, "open_interest": 120.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0004, "vega": 0.8839, "theta": 0.0, "rho": 4.2004, "theo": 299.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 316.77, "last_trade_time": "2026-10-15T14:21:39", "percent_change": 0.0, "prev_day_close": 296.184997558594}, {"option": "QQQ271217P00435000", "bid": 7.6, "bid_size": 341.0, "ask": 8.44, "ask_size": 380.0, "iv": 0.3618, "open_interest": 1009.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0004, "vega": 0.9026, "theta": -0.0371, "rho": -0.5084, "theo": 7.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-10-22T12:58:12", "percent_change": 0.0, "prev_day_close": 8.4300000667572}, {"option": "QQQ271217C00440000", "bid": 292.85, "bid_size": 106.0, "ask": 296.58, "ask_size": 106.0, "iv": 0.3517, "open_interest": 80.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0004, "vega": 0.9114, "theta": 0.0, "rho": 4.2328, "theo": 295.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.91, "last_trade_time": "2026-10-13T15:27:35", "percent_change": 0.0, "prev_day_close": 291.764999389648}, {"option": "QQQ271217P00440000", "bid": 7.89, "bid_size": 349.0, "ask": 8.57, "ask_size": 239.0, "iv": 0.3578, "open_interest": 393.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0005, "vega": 0.9317, "theta": -0.038, "rho": -0.5288, "theo": 8.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-22T14:46:44", "percent_change": 0.0, "prev_day_close": 8.57500004768372}, {"option": "QQQ271217C00445000", "bid": 288.42, "bid_size": 106.0, "ask": 292.15, "ask_size": 106.0, "iv": 0.3488, "open_interest": 104.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0005, "vega": 0.9394, "theta": 0.0, "rho": 4.2645, "theo": 290.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.16, "last_trade_time": "2026-10-06T10:59:38", "percent_change": 0.0, "prev_day_close": 287.355010986328}, {"option": "QQQ271217P00445000", "bid": 8.2, "bid_size": 348.0, "ask": 8.97, "ask_size": 240.0, "iv": 0.3552, "open_interest": 1611.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0005, "vega": 0.9602, "theta": -0.0389, "rho": -0.551, "theo": 8.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-10-22T12:25:56", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "QQQ271217C00450000", "bid": 284.01, "bid_size": 106.0, "ask": 287.75, "ask_size": 106.0, "iv": 0.3461, "open_interest": 532.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0005, "vega": 0.9682, "theta": 0.0, "rho": 4.2954, "theo": 286.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.0, "last_trade_time": "2026-10-19T11:56:31", "percent_change": 0.0, "prev_day_close": 282.959991455078}, {"option": "QQQ271217P00450000", "bid": 8.52, "bid_size": 346.0, "ask": 9.41, "ask_size": 384.0, "iv": 0.3527, "open_interest": 9113.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0005, "vega": 0.9893, "theta": -0.0398, "rho": -0.5705, "theo": 8.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.82, "last_trade_time": "2026-10-22T14:06:25", "percent_change": 0.0, "prev_day_close": 8.89499974250794}, {"option": "QQQ271217C00455000", "bid": 279.62, "bid_size": 106.0, "ask": 283.35, "ask_size": 106.0, "iv": 0.3434, "open_interest": 560.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0005, "vega": 0.9978, "theta": 0.0, "rho": 4.3253, "theo": 282.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 318.94, "last_trade_time": "2026-10-12T14:31:45", "percent_change": 0.0, "prev_day_close": 278.570007324219}, {"option": "QQQ271217P00455000", "bid": 8.86, "bid_size": 338.0, "ask": 9.66, "ask_size": 238.0, "iv": 0.3494, "open_interest": 1895.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0005, "vega": 1.0203, "theta": -0.0407, "rho": -0.5916, "theo": 9.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-10-22T13:57:48", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "QQQ271217C00460000", "bid": 275.24, "bid_size": 107.0, "ask": 278.97, "ask_size": 107.0, "iv": 0.3407, "open_interest": 118.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0005, "vega": 1.0281, "theta": -0.0004, "rho": 4.3542, "theo": 277.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 294.51, "last_trade_time": "2026-10-15T14:21:39", "percent_change": 0.0, "prev_day_close": 274.195007324219}, {"option": "QQQ271217P00460000", "bid": 9.28, "bid_size": 222.0, "ask": 10.61, "ask_size": 370.0, "iv": 0.3497, "open_interest": 642.0, "volume": 2.0, "delta": -0.0723, "gamma": 0.0005, "vega": 1.0534, "theta": -0.0416, "rho": -0.6158, "theo": 9.5467, "change": -0.52, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-23T13:40:52", "percent_change": -5.08806, "prev_day_close": 10.2199997901916}, {"option": "QQQ271217C00465000", "bid": 271.05, "bid_size": 108.0, "ask": 274.64, "ask_size": 108.0, "iv": 0.3392, "open_interest": 296.0, "volume": 1.0, "delta": 0.927, "gamma": 0.0005, "vega": 1.0593, "theta": -0.002, "rho": 4.382, "theo": 273.2515, "change": 0.41, "open": 270.25, "high": 270.25, "low": 270.25, "tick": "down", "last_trade_price": 270.25, "last_trade_time": "2026-10-23T09:30:00", "percent_change": 0.151943, "prev_day_close": 269.839996337891}, {"option": "QQQ271217P00465000", "bid": 9.6, "bid_size": 311.0, "ask": 10.92, "ask_size": 230.0, "iv": 0.3463, "open_interest": 1376.0, "volume": 1.0, "delta": -0.0752, "gamma": 0.0006, "vega": 1.0868, "theta": -0.0426, "rho": -0.64, "theo": 9.9171, "change": -0.69, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-23T13:42:21", "percent_change": -6.51558, "prev_day_close": 10.5900001525879}, {"option": "QQQ271217C00470000", "bid": 266.52, "bid_size": 107.0, "ask": 270.24, "ask_size": 107.0, "iv": 0.3355, "open_interest": 262.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0006, "vega": 1.091, "theta": -0.0036, "rho": 4.4088, "theo": 268.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.22, "last_trade_time": "2026-10-08T12:51:25", "percent_change": 0.0, "prev_day_close": 265.485000610352}, {"option": "QQQ271217P00470000", "bid": 10.08, "bid_size": 194.0, "ask": 10.94, "ask_size": 514.0, "iv": 0.3422, "open_interest": 1139.0, "volume": 275.0, "delta": -0.0782, "gamma": 0.0006, "vega": 1.1168, "theta": -0.0436, "rho": -0.6633, "theo": 10.31, "change": -0.55, "open": 10.23, "high": 10.58, "low": 10.15, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2026-10-23T13:40:50", "percent_change": -5.01367, "prev_day_close": 10.9699997901916}, {"option": "QQQ271217C00475000", "bid": 262.4, "bid_size": 108.0, "ask": 265.94, "ask_size": 108.0, "iv": 0.3358, "open_interest": 189.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0006, "vega": 1.1229, "theta": -0.0051, "rho": 4.4349, "theo": 264.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.39, "last_trade_time": "2026-10-22T15:59:51", "percent_change": 0.0, "prev_day_close": 261.149993896484}, {"option": "QQQ271217P00475000", "bid": 10.36, "bid_size": 306.0, "ask": 11.12, "ask_size": 226.0, "iv": 0.3379, "open_interest": 2562.0, "volume": 9.0, "delta": -0.0813, "gamma": 0.0006, "vega": 1.1478, "theta": -0.0445, "rho": -0.6864, "theo": 10.7032, "change": -0.64, "open": 10.72, "high": 10.72, "low": 10.72, "tick": "no_change", "last_trade_price": 10.72, "last_trade_time": "2026-10-23T13:01:35", "percent_change": -5.6338, "prev_day_close": 11.3600001335144}, {"option": "QQQ271217C00480000", "bid": 258.06, "bid_size": 108.0, "ask": 261.61, "ask_size": 108.0, "iv": 0.3332, "open_interest": 1057.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0006, "vega": 1.1554, "theta": -0.0067, "rho": 4.4599, "theo": 260.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.9, "last_trade_time": "2026-10-22T10:35:49", "percent_change": 0.0, "prev_day_close": 256.82999420166}, {"option": "QQQ271217P00480000", "bid": 10.76, "bid_size": 302.0, "ask": 11.62, "ask_size": 233.0, "iv": 0.3355, "open_interest": 1999.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0006, "vega": 1.1814, "theta": -0.0455, "rho": -0.7121, "theo": 11.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-10-22T14:54:25", "percent_change": 0.0, "prev_day_close": 11.3250002861023}, {"option": "QQQ271217C00485000", "bid": 253.76, "bid_size": 108.0, "ask": 257.3, "ask_size": 108.0, "iv": 0.3305, "open_interest": 1095.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0006, "vega": 1.1884, "theta": -0.0083, "rho": 4.484, "theo": 255.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.8, "last_trade_time": "2026-10-19T11:20:18", "percent_change": 0.0, "prev_day_close": 252.520004272461}, {"option": "QQQ271217P00485000", "bid": 11.17, "bid_size": 304.0, "ask": 11.94, "ask_size": 222.0, "iv": 0.3323, "open_interest": 1020.0, "volume": 8.0, "delta": -0.0879, "gamma": 0.0006, "vega": 1.2171, "theta": -0.0465, "rho": -0.7395, "theo": 11.5443, "change": -0.255, "open": 11.53, "high": 11.53, "low": 11.52, "tick": "up", "last_trade_price": 11.53, "last_trade_time": "2026-10-23T13:01:35", "percent_change": -2.16377, "prev_day_close": 11.7849998474121}, {"option": "QQQ271217C00490000", "bid": 249.41, "bid_size": 109.0, "ask": 252.94, "ask_size": 109.0, "iv": 0.326, "open_interest": 338.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0006, "vega": 1.222, "theta": -0.0099, "rho": 4.507, "theo": 251.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.21, "last_trade_time": "2026-10-19T10:00:01", "percent_change": 0.0, "prev_day_close": 248.229995727539}, {"option": "QQQ271217P00490000", "bid": 11.62, "bid_size": 287.0, "ask": 12.5, "ask_size": 235.0, "iv": 0.3302, "open_interest": 1292.0, "volume": 4.0, "delta": -0.0913, "gamma": 0.0007, "vega": 1.2525, "theta": -0.0475, "rho": -0.7685, "theo": 11.9889, "change": -0.885, "open": 12.3, "high": 12.38, "low": 11.82, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-10-23T12:51:10", "percent_change": -6.96576, "prev_day_close": 12.7050004005432}, {"option": "QQQ271217C00495000", "bid": 245.19, "bid_size": 109.0, "ask": 248.71, "ask_size": 109.0, "iv": 0.3254, "open_interest": 273.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0007, "vega": 1.2559, "theta": -0.0115, "rho": 4.5297, "theo": 247.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.71, "last_trade_time": "2026-10-16T11:14:19", "percent_change": 0.0, "prev_day_close": 243.949996948242}, {"option": "QQQ271217P00495000", "bid": 12.06, "bid_size": 291.0, "ask": 13.16, "ask_size": 509.0, "iv": 0.3283, "open_interest": 1992.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0007, "vega": 1.2853, "theta": -0.0485, "rho": -0.7946, "theo": 12.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.36, "last_trade_time": "2026-10-22T13:21:29", "percent_change": 0.0, "prev_day_close": 13.0900001525879}, {"option": "QQQ271217C00500000", "bid": 240.92, "bid_size": 110.0, "ask": 244.45, "ask_size": 110.0, "iv": 0.3229, "open_interest": 889.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0007, "vega": 1.2908, "theta": -0.0131, "rho": 4.5509, "theo": 243.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.0, "last_trade_time": "2026-10-22T15:59:09", "percent_change": 0.0, "prev_day_close": 239.690002441406}, {"option": "QQQ271217P00500000", "bid": 12.46, "bid_size": 318.0, "ask": 13.62, "ask_size": 512.0, "iv": 0.3253, "open_interest": 12632.0, "volume": 10.0, "delta": -0.0986, "gamma": 0.0007, "vega": 1.3222, "theta": -0.0495, "rho": -0.8217, "theo": 12.93, "change": -0.46, "open": 13.6, "high": 13.6, "low": 12.84, "tick": "up", "last_trade_price": 12.86, "last_trade_time": "2026-10-23T12:49:27", "percent_change": -3.45345, "prev_day_close": 13.3199996948242}, {"option": "QQQ271217C00505000", "bid": 236.64, "bid_size": 110.0, "ask": 240.2, "ask_size": 110.0, "iv": 0.319, "open_interest": 153.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0007, "vega": 1.3268, "theta": -0.0148, "rho": 4.5703, "theo": 238.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.2, "last_trade_time": "2026-10-21T11:14:16", "percent_change": 0.0, "prev_day_close": 235.440002441406}, {"option": "QQQ271217P00505000", "bid": 13.01, "bid_size": 187.0, "ask": 14.11, "ask_size": 477.0, "iv": 0.3229, "open_interest": 644.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0008, "vega": 1.3626, "theta": -0.0505, "rho": -0.8534, "theo": 13.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.91, "last_trade_time": "2026-10-20T12:24:37", "percent_change": 0.0, "prev_day_close": 13.8049998283386}, {"option": "QQQ271217C00510000", "bid": 232.4, "bid_size": 111.0, "ask": 235.96, "ask_size": 111.0, "iv": 0.3165, "open_interest": 230.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0007, "vega": 1.3633, "theta": -0.0164, "rho": 4.5886, "theo": 234.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.65, "last_trade_time": "2026-10-16T15:43:31", "percent_change": 0.0, "prev_day_close": 231.220001220703}, {"option": "QQQ271217P00510000", "bid": 13.46, "bid_size": 283.0, "ask": 14.68, "ask_size": 479.0, "iv": 0.3204, "open_interest": 8505.0, "volume": 2.0, "delta": -0.1064, "gamma": 0.0008, "vega": 1.4017, "theta": -0.0516, "rho": -0.8854, "theo": 13.9431, "change": -0.8, "open": 13.79, "high": 13.79, "low": 13.76, "tick": "down", "last_trade_price": 13.76, "last_trade_time": "2026-10-23T12:51:19", "percent_change": -5.4945, "prev_day_close": 14.5599999427795}, {"option": "QQQ271217C00515000", "bid": 228.18, "bid_size": 111.0, "ask": 231.74, "ask_size": 111.0, "iv": 0.3141, "open_interest": 260.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0008, "vega": 1.4, "theta": -0.018, "rho": 4.606, "theo": 230.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.5, "last_trade_time": "2026-10-21T11:35:58", "percent_change": 0.0, "prev_day_close": 227.01000213623}, {"option": "QQQ271217P00515000", "bid": 14.12, "bid_size": 176.0, "ask": 15.05, "ask_size": 440.0, "iv": 0.3177, "open_interest": 1188.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0008, "vega": 1.4358, "theta": -0.0526, "rho": -0.9159, "theo": 14.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.51, "last_trade_time": "2026-10-22T14:37:38", "percent_change": 0.0, "prev_day_close": 14.3949999809265}, {"option": "QQQ271217C00520000", "bid": 223.98, "bid_size": 112.0, "ask": 227.54, "ask_size": 112.0, "iv": 0.3117, "open_interest": 230.0, "volume": 1.0, "delta": 0.8895, "gamma": 0.0008, "vega": 1.4375, "theta": -0.0196, "rho": 4.6216, "theo": 226.1587, "change": 3.06, "open": 225.88, "high": 225.88, "low": 225.88, "tick": "down", "last_trade_price": 225.88, "last_trade_time": "2026-10-23T09:59:37", "percent_change": 1.37331, "prev_day_close": 222.819999694824}, {"option": "QQQ271217P00520000", "bid": 14.6, "bid_size": 262.0, "ask": 15.8, "ask_size": 477.0, "iv": 0.3157, "open_interest": 1389.0, "volume": 2.0, "delta": -0.1148, "gamma": 0.0008, "vega": 1.4723, "theta": -0.0537, "rho": -0.9469, "theo": 15.0387, "change": -0.025, "open": 15.25, "high": 15.25, "low": 15.25, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-10-23T09:58:51", "percent_change": -0.163667, "prev_day_close": 15.2750000953674}, {"option": "QQQ271217C00525000", "bid": 219.8, "bid_size": 112.0, "ask": 223.36, "ask_size": 112.0, "iv": 0.3094, "open_interest": 169.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0008, "vega": 1.4752, "theta": -0.0212, "rho": 4.6361, "theo": 221.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.91, "last_trade_time": "2026-10-16T15:53:18", "percent_change": 0.0, "prev_day_close": 218.650001525879}, {"option": "QQQ271217P00525000", "bid": 15.08, "bid_size": 163.0, "ask": 17.04, "ask_size": 467.0, "iv": 0.3151, "open_interest": 2057.0, "volume": 2.0, "delta": -0.1192, "gamma": 0.0009, "vega": 1.5113, "theta": -0.0547, "rho": -0.9799, "theo": 15.6146, "change": -0.235, "open": 15.54, "high": 15.54, "low": 15.45, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-10-23T12:51:48", "percent_change": -1.49825, "prev_day_close": 15.6850004196167}, {"option": "QQQ271217C00530000", "bid": 215.64, "bid_size": 113.0, "ask": 219.2, "ask_size": 113.0, "iv": 0.307, "open_interest": 504.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0008, "vega": 1.5132, "theta": -0.0228, "rho": 4.6496, "theo": 217.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.38, "last_trade_time": "2026-10-22T10:00:02", "percent_change": 0.0, "prev_day_close": 214.5}, {"option": "QQQ271217P00530000", "bid": 15.69, "bid_size": 273.0, "ask": 17.01, "ask_size": 472.0, "iv": 0.3107, "open_interest": 887.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0009, "vega": 1.5537, "theta": -0.0558, "rho": -1.016, "theo": 16.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.04, "last_trade_time": "2026-10-19T10:11:00", "percent_change": 0.0, "prev_day_close": 16.4099998474121}, {"option": "QQQ271217C00535000", "bid": 211.5, "bid_size": 113.0, "ask": 215.07, "ask_size": 113.0, "iv": 0.3048, "open_interest": 384.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0009, "vega": 1.5515, "theta": -0.0245, "rho": 4.662, "theo": 213.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.35, "last_trade_time": "2026-10-22T14:26:44", "percent_change": 0.0, "prev_day_close": 210.369995117188}, {"option": "QQQ271217P00535000", "bid": 16.3, "bid_size": 274.0, "ask": 17.65, "ask_size": 464.0, "iv": 0.3083, "open_interest": 412.0, "volume": 54.0, "delta": -0.1285, "gamma": 0.0009, "vega": 1.5923, "theta": -0.0568, "rho": -1.0521, "theo": 16.8334, "change": -0.335, "open": 16.5, "high": 16.71, "low": 16.5, "tick": "no_change", "last_trade_price": 16.67, "last_trade_time": "2026-10-23T12:52:24", "percent_change": -1.97001, "prev_day_close": 17.0050001144409}, {"option": "QQQ271217C00540000", "bid": 207.38, "bid_size": 113.0, "ask": 210.98, "ask_size": 114.0, "iv": 0.3026, "open_interest": 1164.0, "volume": 2.0, "delta": 0.8722, "gamma": 0.0009, "vega": 1.5904, "theta": -0.0261, "rho": 4.6732, "theo": 209.5772, "change": -1.6, "open": 205.0, "high": 205.0, "low": 205.0, "tick": "down", "last_trade_price": 205.0, "last_trade_time": "2026-10-23T09:30:03", "percent_change": -0.774443, "prev_day_close": 206.599998474121}, {"option": "QQQ271217P00540000", "bid": 16.99, "bid_size": 242.0, "ask": 19.0, "ask_size": 450.0, "iv": 0.3083, "open_interest": 5293.0, "volume": 1.0, "delta": -0.1333, "gamma": 0.001, "vega": 1.6311, "theta": -0.0579, "rho": -1.0853, "theo": 17.4782, "change": -0.175, "open": 17.57, "high": 17.57, "low": 17.57, "tick": "up", "last_trade_price": 17.57, "last_trade_time": "2026-10-23T10:16:56", "percent_change": -0.986193, "prev_day_close": 17.7449998855591}, {"option": "QQQ271217C00545000", "bid": 203.28, "bid_size": 113.0, "ask": 206.86, "ask_size": 113.0, "iv": 0.3002, "open_interest": 283.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0009, "vega": 1.6299, "theta": -0.0277, "rho": 4.6829, "theo": 205.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.18, "last_trade_time": "2026-10-22T11:27:09", "percent_change": 0.0, "prev_day_close": 202.180000305176}, {"option": "QQQ271217P00545000", "bid": 17.59, "bid_size": 253.0, "ask": 19.01, "ask_size": 464.0, "iv": 0.3038, "open_interest": 1156.0, "volume": 1.0, "delta": -0.1383, "gamma": 0.001, "vega": 1.6744, "theta": -0.059, "rho": -1.1203, "theo": 18.1453, "change": -0.095, "open": 18.25, "high": 18.25, "low": 18.25, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-10-23T13:55:49", "percent_change": -0.517854, "prev_day_close": 18.3450002670288}, {"option": "QQQ271217C00550000", "bid": 199.21, "bid_size": 113.0, "ask": 202.82, "ask_size": 115.0, "iv": 0.2981, "open_interest": 3207.0, "volume": 15.0, "delta": 0.8628, "gamma": 0.001, "vega": 1.6701, "theta": -0.0293, "rho": 4.6908, "theo": 201.4158, "change": 4.59, "open": 199.47, "high": 202.71, "low": 199.47, "tick": "up", "last_trade_price": 202.71, "last_trade_time": "2026-10-23T11:41:28", "percent_change": 2.31678, "prev_day_close": 198.119995117188}, {"option": "QQQ271217P00550000", "bid": 18.45, "bid_size": 99.0, "ask": 19.68, "ask_size": 443.0, "iv": 0.3019, "open_interest": 10477.0, "volume": 3.0, "delta": -0.1435, "gamma": 0.001, "vega": 1.7196, "theta": -0.0601, "rho": -1.1594, "theo": 18.8397, "change": 0.24, "open": 19.11, "high": 19.11, "low": 18.62, "tick": "down", "last_trade_price": 18.62, "last_trade_time": "2026-10-23T13:58:47", "percent_change": 1.30577, "prev_day_close": 18.3800001144409}, {"option": "QQQ271217C00555000", "bid": 195.16, "bid_size": 113.0, "ask": 198.74, "ask_size": 113.0, "iv": 0.2959, "open_interest": 492.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.001, "vega": 1.711, "theta": -0.031, "rho": 4.6968, "theo": 197.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.0, "last_trade_time": "2026-10-15T10:00:31", "percent_change": 0.0, "prev_day_close": 194.074996948242}, {"option": "QQQ271217P00555000", "bid": 18.98, "bid_size": 255.0, "ask": 20.27, "ask_size": 406.0, "iv": 0.2987, "open_interest": 753.0, "volume": 7.0, "delta": -0.1489, "gamma": 0.0011, "vega": 1.7586, "theta": -0.0612, "rho": -1.2039, "theo": 19.5628, "change": 0.005, "open": 19.66, "high": 19.66, "low": 19.6, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-10-23T10:15:37", "percent_change": 0.0255202, "prev_day_close": 19.5949993133545}, {"option": "QQQ271217C00560000", "bid": 191.14, "bid_size": 113.0, "ask": 194.74, "ask_size": 117.0, "iv": 0.2938, "open_interest": 734.0, "volume": 1.0, "delta": 0.8527, "gamma": 0.001, "vega": 1.7522, "theta": -0.0326, "rho": 4.701, "theo": 193.3495, "change": 5.275, "open": 195.34, "high": 195.34, "low": 195.34, "tick": "up", "last_trade_price": 195.34, "last_trade_time": "2026-10-23T12:17:04", "percent_change": 2.77537, "prev_day_close": 190.065002441406}, {"option": "QQQ271217P00560000", "bid": 19.71, "bid_size": 246.0, "ask": 21.21, "ask_size": 449.0, "iv": 0.297, "open_interest": 2287.0, "volume": 1.0, "delta": -0.1544, "gamma": 0.0011, "vega": 1.7977, "theta": -0.0622, "rho": -1.2414, "theo": 20.3107, "change": -0.06, "open": 20.48, "high": 20.48, "low": 20.48, "tick": "down", "last_trade_price": 20.48, "last_trade_time": "2026-10-23T10:22:18", "percent_change": -0.292113, "prev_day_close": 20.539999961853}, {"option": "QQQ271217C00565000", "bid": 187.13, "bid_size": 113.0, "ask": 190.71, "ask_size": 113.0, "iv": 0.2915, "open_interest": 344.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0011, "vega": 1.7934, "theta": -0.0342, "rho": 4.7038, "theo": 189.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.73, "last_trade_time": "2026-10-20T14:48:07", "percent_change": 0.0, "prev_day_close": 186.599998474121}, {"option": "QQQ271217P00565000", "bid": 20.47, "bid_size": 246.0, "ask": 22.0, "ask_size": 437.0, "iv": 0.2948, "open_interest": 1214.0, "volume": 51.0, "delta": -0.1601, "gamma": 0.0011, "vega": 1.8388, "theta": -0.0633, "rho": -1.2828, "theo": 21.0836, "change": -0.245, "open": 21.45, "high": 21.45, "low": 20.87, "tick": "up", "last_trade_price": 21.07, "last_trade_time": "2026-10-23T12:52:45", "percent_change": -1.14943, "prev_day_close": 21.3150005340576}, {"option": "QQQ271217C00570000", "bid": 183.16, "bid_size": 113.0, "ask": 186.74, "ask_size": 113.0, "iv": 0.2895, "open_interest": 771.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0011, "vega": 1.8346, "theta": -0.0358, "rho": 4.7054, "theo": 185.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.56, "last_trade_time": "2026-10-16T10:54:49", "percent_change": 0.0, "prev_day_close": 182.119995117188}, {"option": "QQQ271217P00570000", "bid": 21.35, "bid_size": 162.0, "ask": 22.45, "ask_size": 326.0, "iv": 0.292, "open_interest": 2567.0, "volume": 0.0, "delta": -0.166, "gamma": 0.0012, "vega": 1.8847, "theta": -0.0644, "rho": -1.3226, "theo": 21.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-10-22T11:10:05", "percent_change": 0.0, "prev_day_close": 22.4099998474121}, {"option": "QQQ271217C00575000", "bid": 179.21, "bid_size": 113.0, "ask": 182.79, "ask_size": 113.0, "iv": 0.2874, "open_interest": 696.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0011, "vega": 1.8757, "theta": -0.0374, "rho": 4.7058, "theo": 181.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 186.52, "last_trade_time": "2026-10-16T14:15:19", "percent_change": 0.0, "prev_day_close": 178.190002441406}, {"option": "QQQ271217P00575000", "bid": 22.17, "bid_size": 217.0, "ask": 23.39, "ask_size": 343.0, "iv": 0.2901, "open_interest": 1398.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0012, "vega": 1.9277, "theta": -0.0655, "rho": -1.3699, "theo": 22.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-10-22T09:38:26", "percent_change": 0.0, "prev_day_close": 22.9700002670288}, {"option": "QQQ271217C00580000", "bid": 175.59, "bid_size": 4.0, "ask": 178.87, "ask_size": 114.0, "iv": 0.286, "open_interest": 427.0, "volume": 2.0, "delta": 0.8306, "gamma": 0.0012, "vega": 1.917, "theta": -0.0389, "rho": 4.7048, "theo": 177.5273, "change": 1.18, "open": 175.46, "high": 175.46, "low": 175.46, "tick": "down", "last_trade_price": 175.46, "last_trade_time": "2026-10-23T09:42:59", "percent_change": 0.677072, "prev_day_close": 174.279998779297}, {"option": "QQQ271217P00580000", "bid": 22.93, "bid_size": 239.0, "ask": 24.57, "ask_size": 426.0, "iv": 0.2885, "open_interest": 4064.0, "volume": 25.0, "delta": -0.1784, "gamma": 0.0012, "vega": 1.9674, "theta": -0.0666, "rho": -1.406, "theo": 23.5803, "change": -0.645, "open": 23.67, "high": 23.9, "low": 23.17, "tick": "no_change", "last_trade_price": 23.17, "last_trade_time": "2026-10-23T11:21:08", "percent_change": -2.70838, "prev_day_close": 23.8150005340576}, {"option": "QQQ271217C00585000", "bid": 171.74, "bid_size": 4.0, "ask": 174.98, "ask_size": 113.0, "iv": 0.2841, "open_interest": 334.0, "volume": 1.0, "delta": 0.8248, "gamma": 0.0012, "vega": 1.9586, "theta": -0.0405, "rho": 4.7022, "theo": 173.64, "change": 6.15, "open": 176.55, "high": 176.55, "low": 176.55, "tick": "down", "last_trade_price": 176.55, "last_trade_time": "2026-10-23T10:56:20", "percent_change": 3.60915, "prev_day_close": 170.400001525879}, {"option": "QQQ271217P00585000", "bid": 23.91, "bid_size": 150.0, "ask": 25.17, "ask_size": 334.0, "iv": 0.286, "open_interest": 1325.0, "volume": 0.0, "delta": -0.1849, "gamma": 0.0013, "vega": 2.0126, "theta": -0.0676, "rho": -1.4492, "theo": 24.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.36, "last_trade_time": "2026-10-20T14:11:49", "percent_change": 0.0, "prev_day_close": 24.7349996566772}, {"option": "QQQ271217C00590000", "bid": 167.87, "bid_size": 4.0, "ask": 171.12, "ask_size": 113.0, "iv": 0.282, "open_interest": 352.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.0012, "vega": 2.0007, "theta": -0.042, "rho": 4.6976, "theo": 169.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.0, "last_trade_time": "2026-10-16T14:18:00", "percent_change": 0.0, "prev_day_close": 166.470001220703}, {"option": "QQQ271217P00590000", "bid": 24.83, "bid_size": 204.0, "ask": 26.19, "ask_size": 334.0, "iv": 0.2841, "open_interest": 2167.0, "volume": 1.0, "delta": -0.1915, "gamma": 0.0013, "vega": 2.0595, "theta": -0.0687, "rho": -1.5008, "theo": 25.3996, "change": -0.455, "open": 25.19, "high": 25.19, "low": 25.19, "tick": "up", "last_trade_price": 25.19, "last_trade_time": "2026-10-23T11:55:07", "percent_change": -1.77423, "prev_day_close": 25.6450004577637}, {"option": "QQQ271217C00595000", "bid": 164.03, "bid_size": 4.0, "ask": 167.32, "ask_size": 123.0, "iv": 0.2801, "open_interest": 238.0, "volume": 3.0, "delta": 0.8124, "gamma": 0.0013, "vega": 2.0431, "theta": -0.0436, "rho": 4.6907, "theo": 165.953, "change": 1.76, "open": 164.49, "high": 164.49, "low": 164.49, "tick": "no_change", "last_trade_price": 164.49, "last_trade_time": "2026-10-23T09:40:29", "percent_change": 1.08155, "prev_day_close": 162.729995727539}, {"option": "QQQ271217P00595000", "bid": 25.58, "bid_size": 245.0, "ask": 27.07, "ask_size": 319.0, "iv": 0.2814, "open_interest": 1275.0, "volume": 2.0, "delta": -0.1984, "gamma": 0.0014, "vega": 2.0994, "theta": -0.0698, "rho": -1.5511, "theo": 26.3633, "change": -0.82, "open": 26.11, "high": 26.11, "low": 26.03, "tick": "down", "last_trade_price": 26.03, "last_trade_time": "2026-10-23T11:13:01", "percent_change": -3.054, "prev_day_close": 26.8499994277954}, {"option": "QQQ271217C00600000", "bid": 160.22, "bid_size": 4.0, "ask": 163.49, "ask_size": 114.0, "iv": 0.2781, "open_interest": 5108.0, "volume": 10.0, "delta": 0.806, "gamma": 0.0013, "vega": 2.0855, "theta": -0.0451, "rho": 4.6816, "theo": 162.1556, "change": 2.575, "open": 160.8, "high": 163.0, "low": 160.8, "tick": "down", "last_trade_price": 162.0, "last_trade_time": "2026-10-23T13:08:35", "percent_change": 1.61518, "prev_day_close": 159.425003051758}, {"option": "QQQ271217P00600000", "bid": 26.43, "bid_size": 217.0, "ask": 28.07, "ask_size": 459.0, "iv": 0.2791, "open_interest": 14688.0, "volume": 8.0, "delta": -0.2054, "gamma": 0.0014, "vega": 2.1389, "theta": -0.0708, "rho": -1.5965, "theo": 27.3579, "change": -0.295, "open": 28.05, "high": 28.05, "low": 27.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-10-23T13:04:40", "percent_change": -1.06904, "prev_day_close": 27.5950002670288}, {"option": "QQQ271217C00605000", "bid": 156.41, "bid_size": 23.0, "ask": 159.71, "ask_size": 30.0, "iv": 0.2761, "open_interest": 491.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0013, "vega": 2.1276, "theta": -0.0466, "rho": 4.6709, "theo": 158.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.72, "last_trade_time": "2026-10-22T14:48:35", "percent_change": 0.0, "prev_day_close": 155.019996643066}, {"option": "QQQ271217P00605000", "bid": 27.29, "bid_size": 7.0, "ask": 29.53, "ask_size": 218.0, "iv": 0.2778, "open_interest": 1294.0, "volume": 0.0, "delta": -0.2127, "gamma": 0.0014, "vega": 2.182, "theta": -0.0718, "rho": -1.6411, "theo": 28.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.22, "last_trade_time": "2026-10-19T14:33:33", "percent_change": 0.0, "prev_day_close": 28.8400001525879}, {"option": "QQQ271217C00610000", "bid": 152.69, "bid_size": 23.0, "ask": 155.98, "ask_size": 24.0, "iv": 0.2742, "open_interest": 553.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0014, "vega": 2.1693, "theta": -0.048, "rho": 4.6588, "theo": 154.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-10-22T09:56:22", "percent_change": 0.0, "prev_day_close": 151.399993896484}, {"option": "QQQ271217P00610000", "bid": 28.86, "bid_size": 158.0, "ask": 30.2, "ask_size": 221.0, "iv": 0.2761, "open_interest": 409.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0015, "vega": 2.2263, "theta": -0.0728, "rho": -1.6914, "theo": 29.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-10-22T15:50:28", "percent_change": 0.0, "prev_day_close": 29.7299995422363}, {"option": "QQQ271217C00615000", "bid": 149.01, "bid_size": 24.0, "ask": 152.22, "ask_size": 24.0, "iv": 0.2722, "open_interest": 702.0, "volume": 1.0, "delta": 0.7858, "gamma": 0.0014, "vega": 2.2105, "theta": -0.0495, "rho": 4.6455, "theo": 150.9577, "change": 0.29, "open": 148.0, "high": 148.0, "low": 148.0, "tick": "down", "last_trade_price": 148.0, "last_trade_time": "2026-10-23T09:34:03", "percent_change": 0.196326, "prev_day_close": 147.710006713867}, {"option": "QQQ271217P00615000", "bid": 29.96, "bid_size": 130.0, "ask": 31.24, "ask_size": 221.0, "iv": 0.274, "open_interest": 1722.0, "volume": 0.0, "delta": -0.2279, "gamma": 0.0015, "vega": 2.2689, "theta": -0.0739, "rho": -1.7354, "theo": 30.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-20T09:36:29", "percent_change": 0.0, "prev_day_close": 31.6849994659424}, {"option": "QQQ271217C00620000", "bid": 145.22, "bid_size": 35.0, "ask": 148.56, "ask_size": 35.0, "iv": 0.2701, "open_interest": 764.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.0014, "vega": 2.2514, "theta": -0.0509, "rho": 4.6308, "theo": 147.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.3, "last_trade_time": "2026-10-22T11:07:10", "percent_change": 0.0, "prev_day_close": 144.064994812012}, {"option": "QQQ271217P00620000", "bid": 30.15, "bid_size": 153.0, "ask": 32.65, "ask_size": 207.0, "iv": 0.2706, "open_interest": 2790.0, "volume": 0.0, "delta": -0.2358, "gamma": 0.0016, "vega": 2.3077, "theta": -0.0749, "rho": -1.7826, "theo": 31.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.35, "last_trade_time": "2026-10-21T15:14:09", "percent_change": 0.0, "prev_day_close": 31.7249994277954}, {"option": "QQQ271217C00625000", "bid": 141.44, "bid_size": 113.0, "ask": 144.92, "ask_size": 34.0, "iv": 0.268, "open_interest": 1489.0, "volume": 51.0, "delta": 0.7714, "gamma": 0.0015, "vega": 2.2921, "theta": -0.0523, "rho": 4.6142, "theo": 143.6601, "change": 1.27, "open": 141.49, "high": 141.96, "low": 141.22, "tick": "no_change", "last_trade_price": 141.59, "last_trade_time": "2026-10-23T10:26:58", "percent_change": 0.905074, "prev_day_close": 140.319999694824}, {"option": "QQQ271217P00625000", "bid": 32.39, "bid_size": 126.0, "ask": 33.49, "ask_size": 209.0, "iv": 0.2703, "open_interest": 3693.0, "volume": 5.0, "delta": -0.244, "gamma": 0.0016, "vega": 2.3501, "theta": -0.0759, "rho": -1.8393, "theo": 32.8777, "change": -0.35, "open": 33.12, "high": 33.27, "low": 32.29, "tick": "up", "last_trade_price": 32.88, "last_trade_time": "2026-10-23T14:12:44", "percent_change": -1.05327, "prev_day_close": 33.2300004959106}, {"option": "QQQ271217C00630000", "bid": 137.84, "bid_size": 113.0, "ask": 141.36, "ask_size": 35.0, "iv": 0.2662, "open_interest": 1189.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0015, "vega": 2.3328, "theta": -0.0536, "rho": 4.5952, "theo": 140.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.18, "last_trade_time": "2026-10-22T13:03:33", "percent_change": 0.0, "prev_day_close": 136.744995117188}, {"option": "QQQ271217P00630000", "bid": 33.35, "bid_size": 176.0, "ask": 34.96, "ask_size": 452.0, "iv": 0.2684, "open_interest": 3058.0, "volume": 1.0, "delta": -0.2523, "gamma": 0.0017, "vega": 2.3956, "theta": -0.0768, "rho": -1.8904, "theo": 34.1003, "change": -1.02, "open": 33.41, "high": 33.41, "low": 33.41, "tick": "down", "last_trade_price": 33.41, "last_trade_time": "2026-10-23T10:36:53", "percent_change": -2.96253, "prev_day_close": 34.4300003051758}, {"option": "QQQ271217C00635000", "bid": 134.29, "bid_size": 113.0, "ask": 137.8, "ask_size": 40.0, "iv": 0.264, "open_interest": 531.0, "volume": 32.0, "delta": 0.7563, "gamma": 0.0016, "vega": 2.3734, "theta": -0.055, "rho": 4.5737, "theo": 136.5045, "change": 4.215, "open": 134.46, "high": 137.54, "low": 134.46, "tick": "up", "last_trade_price": 137.54, "last_trade_time": "2026-10-23T11:16:41", "percent_change": 3.16144, "prev_day_close": 133.325004577637}, {"option": "QQQ271217P00635000", "bid": 34.58, "bid_size": 155.0, "ask": 36.11, "ask_size": 211.0, "iv": 0.2663, "open_interest": 364.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.0017, "vega": 2.4305, "theta": -0.0777, "rho": -1.951, "theo": 35.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.92, "last_trade_time": "2026-10-22T15:02:54", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "QQQ271217C00640000", "bid": 130.56, "bid_size": 113.0, "ask": 134.27, "ask_size": 36.0, "iv": 0.2622, "open_interest": 339.0, "volume": 30.0, "delta": 0.7485, "gamma": 0.0016, "vega": 2.4134, "theta": -0.0563, "rho": 4.55, "theo": 132.983, "change": 1.045, "open": 130.86, "high": 130.86, "low": 130.86, "tick": "up", "last_trade_price": 130.86, "last_trade_time": "2026-10-23T09:43:48", "percent_change": 0.804996, "prev_day_close": 129.814994812012}, {"option": "QQQ271217P00640000", "bid": 35.91, "bid_size": 168.0, "ask": 38.17, "ask_size": 555.0, "iv": 0.2661, "open_interest": 2002.0, "volume": 1.0, "delta": -0.2696, "gamma": 0.0018, "vega": 2.4685, "theta": -0.0786, "rho": -1.9964, "theo": 36.6717, "change": 0.305, "open": 37.22, "high": 37.22, "low": 37.22, "tick": "up", "last_trade_price": 37.22, "last_trade_time": "2026-10-23T10:18:37", "percent_change": 0.82622, "prev_day_close": 36.9150009155273}, {"option": "QQQ271217C00645000", "bid": 127.08, "bid_size": 113.0, "ask": 130.79, "ask_size": 37.0, "iv": 0.2605, "open_interest": 1381.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0016, "vega": 2.4526, "theta": -0.0575, "rho": 4.5245, "theo": 129.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.77, "last_trade_time": "2026-10-22T15:56:13", "percent_change": 0.0, "prev_day_close": 126.224998474121}, {"option": "QQQ271217P00645000", "bid": 37.46, "bid_size": 79.0, "ask": 39.46, "ask_size": 222.0, "iv": 0.2646, "open_interest": 715.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.0018, "vega": 2.5078, "theta": -0.0796, "rho": -2.0396, "theo": 38.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.36, "last_trade_time": "2026-10-19T10:10:17", "percent_change": 0.0, "prev_day_close": 38.3899993896484}, {"option": "QQQ271217C00650000", "bid": 123.9, "bid_size": 41.0, "ask": 127.34, "ask_size": 41.0, "iv": 0.2593, "open_interest": 1551.0, "volume": 52.0, "delta": 0.7324, "gamma": 0.0017, "vega": 2.4908, "theta": -0.0588, "rho": 4.4979, "theo": 126.0568, "change": 5.31, "open": 123.95, "high": 128.11, "low": 123.68, "tick": "up", "last_trade_price": 128.11, "last_trade_time": "2026-10-23T11:29:30", "percent_change": 4.3241, "prev_day_close": 122.799999237061}, {"option": "QQQ271217P00650000", "bid": 38.65, "bid_size": 156.0, "ask": 40.92, "ask_size": 532.0, "iv": 0.2625, "open_interest": 13157.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0019, "vega": 2.5465, "theta": -0.0805, "rho": -2.086, "theo": 39.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-10-22T15:33:12", "percent_change": 0.0, "prev_day_close": 40.310001373291}, {"option": "QQQ271217C00655000", "bid": 120.42, "bid_size": 113.0, "ask": 123.94, "ask_size": 41.0, "iv": 0.2575, "open_interest": 226.0, "volume": 17.0, "delta": 0.7241, "gamma": 0.0017, "vega": 2.528, "theta": -0.0599, "rho": 4.4701, "theo": 122.6531, "change": 2.38, "open": 121.8, "high": 121.8, "low": 121.8, "tick": "no_change", "last_trade_price": 121.8, "last_trade_time": "2026-10-23T10:04:23", "percent_change": 1.99296, "prev_day_close": 119.420001983643}, {"option": "QQQ271217P00655000", "bid": 40.05, "bid_size": 170.0, "ask": 42.37, "ask_size": 197.0, "iv": 0.2607, "open_interest": 1184.0, "volume": 26.0, "delta": -0.2975, "gamma": 0.0019, "vega": 2.5798, "theta": -0.0813, "rho": -2.1485, "theo": 40.8693, "change": 0.445, "open": 40.85, "high": 41.71, "low": 40.85, "tick": "no_change", "last_trade_price": 41.71, "last_trade_time": "2026-10-23T13:25:40", "percent_change": 1.0784, "prev_day_close": 41.2649993896484}, {"option": "QQQ271217C00660000", "bid": 117.05, "bid_size": 37.0, "ask": 120.58, "ask_size": 37.0, "iv": 0.2558, "open_interest": 1002.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0017, "vega": 2.5644, "theta": -0.0611, "rho": 4.4407, "theo": 119.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.93, "last_trade_time": "2026-10-22T15:43:22", "percent_change": 0.0, "prev_day_close": 116.204998016357}, {"option": "QQQ271217P00660000", "bid": 41.59, "bid_size": 86.0, "ask": 43.47, "ask_size": 397.0, "iv": 0.2583, "open_interest": 2504.0, "volume": 5.0, "delta": -0.3073, "gamma": 0.002, "vega": 2.615, "theta": -0.0821, "rho": -2.2016, "theo": 42.357, "change": -0.655, "open": 42.76, "high": 42.76, "low": 42.15, "tick": "down", "last_trade_price": 42.47, "last_trade_time": "2026-10-23T13:48:03", "percent_change": -1.51884, "prev_day_close": 43.125}, {"option": "QQQ271217C00665000", "bid": 114.0, "bid_size": 30.0, "ask": 117.27, "ask_size": 119.0, "iv": 0.2547, "open_interest": 237.0, "volume": 34.0, "delta": 0.7069, "gamma": 0.0018, "vega": 2.6002, "theta": -0.0622, "rho": 4.409, "theo": 115.9677, "change": 3.99, "open": 117.38, "high": 117.38, "low": 117.38, "tick": "no_change", "last_trade_price": 117.38, "last_trade_time": "2026-10-23T10:59:33", "percent_change": 3.51883, "prev_day_close": 113.389999389648}, {"option": "QQQ271217P00665000", "bid": 42.96, "bid_size": 182.0, "ask": 45.47, "ask_size": 219.0, "iv": 0.2572, "open_interest": 5729.0, "volume": 300.0, "delta": -0.3172, "gamma": 0.002, "vega": 2.6514, "theta": -0.0829, "rho": -2.2582, "theo": 43.8969, "change": -0.39, "open": 43.98, "high": 43.98, "low": 43.98, "tick": "down", "last_trade_price": 43.98, "last_trade_time": "2026-10-23T10:08:36", "percent_change": -0.87897, "prev_day_close": 44.3699989318848}, {"option": "QQQ271217C00670000", "bid": 110.29, "bid_size": 114.0, "ask": 114.01, "ask_size": 43.0, "iv": 0.2523, "open_interest": 659.0, "volume": 4.0, "delta": 0.6981, "gamma": 0.0018, "vega": 2.6353, "theta": -0.0632, "rho": 4.3746, "theo": 112.6882, "change": 2.32, "open": 108.53, "high": 112.82, "low": 108.53, "tick": "down", "last_trade_price": 112.59, "last_trade_time": "2026-10-23T14:26:39", "percent_change": 2.10393, "prev_day_close": 110.270000457764}, {"option": "QQQ271217P00670000", "bid": 43.86, "bid_size": 415.0, "ask": 47.09, "ask_size": 477.0, "iv": 0.2543, "open_interest": 1038.0, "volume": 1.0, "delta": -0.3274, "gamma": 0.002, "vega": 2.6827, "theta": -0.0836, "rho": -2.3234, "theo": 45.4868, "change": -0.175, "open": 45.78, "high": 45.78, "low": 45.78, "tick": "down", "last_trade_price": 45.78, "last_trade_time": "2026-10-23T10:00:34", "percent_change": -0.380807, "prev_day_close": 45.9549999237061}, {"option": "QQQ271217C00675000", "bid": 107.36, "bid_size": 26.0, "ask": 110.78, "ask_size": 43.0, "iv": 0.2512, "open_interest": 908.0, "volume": 54.0, "delta": 0.6891, "gamma": 0.0018, "vega": 2.6694, "theta": -0.0642, "rho": 4.3377, "theo": 109.4526, "change": 2.4, "open": 105.32, "high": 110.98, "low": 105.32, "tick": "down", "last_trade_price": 108.75, "last_trade_time": "2026-10-23T14:25:00", "percent_change": 2.2567, "prev_day_close": 106.349998474121}, {"option": "QQQ271217P00675000", "bid": 46.36, "bid_size": 157.0, "ask": 48.77, "ask_size": 220.0, "iv": 0.2543, "open_interest": 2896.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0021, "vega": 2.7114, "theta": -0.0844, "rho": -2.3634, "theo": 47.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.85, "last_trade_time": "2026-10-16T15:31:28", "percent_change": 0.0, "prev_day_close": 47.6400012969971}, {"option": "QQQ271217C00680000", "bid": 104.02, "bid_size": 43.0, "ask": 107.61, "ask_size": 43.0, "iv": 0.2494, "open_interest": 1367.0, "volume": 19.0, "delta": 0.6799, "gamma": 0.0019, "vega": 2.7023, "theta": -0.0652, "rho": 4.2989, "theo": 106.2619, "change": 2.24, "open": 102.12, "high": 107.35, "low": 102.12, "tick": "down", "last_trade_price": 105.56, "last_trade_time": "2026-10-23T14:25:36", "percent_change": 2.16802, "prev_day_close": 103.319999694824}, {"option": "QQQ271217P00680000", "bid": 48.03, "bid_size": 158.0, "ask": 50.53, "ask_size": 473.0, "iv": 0.2527, "open_interest": 4759.0, "volume": 511.0, "delta": -0.3486, "gamma": 0.0022, "vega": 2.7382, "theta": -0.0851, "rho": -2.3872, "theo": 48.8225, "change": -0.015, "open": 49.14, "high": 49.4, "low": 49.14, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-10-23T10:13:18", "percent_change": -0.030357, "prev_day_close": 49.4150009155273}, {"option": "QQQ271217C00685000", "bid": 101.02, "bid_size": 26.0, "ask": 104.49, "ask_size": 37.0, "iv": 0.2481, "open_interest": 286.0, "volume": 12.0, "delta": 0.6706, "gamma": 0.0019, "vega": 2.7338, "theta": -0.0661, "rho": 4.259, "theo": 103.1168, "change": 2.52, "open": 99.12, "high": 103.99, "low": 99.08, "tick": "down", "last_trade_price": 102.62, "last_trade_time": "2026-10-23T14:24:39", "percent_change": 2.51748, "prev_day_close": 100.099998474121}, {"option": "QQQ271217P00685000", "bid": 49.86, "bid_size": 74.0, "ask": 52.28, "ask_size": 220.0, "iv": 0.2512, "open_interest": 774.0, "volume": 2.0, "delta": -0.3596, "gamma": 0.0022, "vega": 2.7667, "theta": -0.0858, "rho": -2.4508, "theo": 50.5788, "change": -0.405, "open": 50.73, "high": 50.78, "low": 50.73, "tick": "up", "last_trade_price": 50.78, "last_trade_time": "2026-10-23T14:03:17", "percent_change": -0.791246, "prev_day_close": 51.1849994659424}, {"option": "QQQ271217C00690000", "bid": 97.73, "bid_size": 26.0, "ask": 101.41, "ask_size": 44.0, "iv": 0.2462, "open_interest": 1076.0, "volume": 84.0, "delta": 0.6611, "gamma": 0.002, "vega": 2.7637, "theta": -0.067, "rho": 4.2181, "theo": 100.0176, "change": 1.76, "open": 96.1, "high": 99.48, "low": 96.1, "tick": "down", "last_trade_price": 99.32, "last_trade_time": "2026-10-23T14:24:41", "percent_change": 1.80402, "prev_day_close": 97.5599975585938}, {"option": "QQQ271217P00690000", "bid": 51.09, "bid_size": 184.0, "ask": 54.11, "ask_size": 453.0, "iv": 0.2486, "open_interest": 4444.0, "volume": 6.0, "delta": -0.3708, "gamma": 0.0022, "vega": 2.792, "theta": -0.0864, "rho": -2.5126, "theo": 52.3859, "change": -0.49, "open": 51.99, "high": 52.51, "low": 51.96, "tick": "no_change", "last_trade_price": 52.51, "last_trade_time": "2026-10-23T14:02:53", "percent_change": -0.924528, "prev_day_close": 53.0}, {"option": "QQQ271217C00695000", "bid": 94.85, "bid_size": 26.0, "ask": 98.37, "ask_size": 38.0, "iv": 0.245, "open_interest": 722.0, "volume": 0.0, "delta": 0.6515, "gamma": 0.002, "vega": 2.7922, "theta": -0.0678, "rho": 4.1758, "theo": 96.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.7, "last_trade_time": "2026-10-22T15:41:16", "percent_change": 0.0, "prev_day_close": 94.7099990844726}, {"option": "QQQ271217P00695000", "bid": 52.96, "bid_size": 222.0, "ask": 55.72, "ask_size": 215.0, "iv": 0.2467, "open_interest": 739.0, "volume": 2.0, "delta": -0.3822, "gamma": 0.0023, "vega": 2.8139, "theta": -0.087, "rho": -2.5571, "theo": 54.2437, "change": -1.615, "open": 53.61, "high": 53.69, "low": 53.61, "tick": "up", "last_trade_price": 53.69, "last_trade_time": "2026-10-23T12:01:25", "percent_change": -2.92017, "prev_day_close": 55.3050003051758}, {"option": "QQQ271217C00700000", "bid": 91.7, "bid_size": 121.0, "ask": 94.5, "ask_size": 1.0, "iv": 0.2417, "open_interest": 4117.0, "volume": 46.0, "delta": 0.6417, "gamma": 0.002, "vega": 2.8194, "theta": -0.0685, "rho": 4.1315, "theo": 93.9594, "change": 2.505, "open": 90.92, "high": 95.65, "low": 90.27, "tick": "up", "last_trade_price": 93.53, "last_trade_time": "2026-10-23T14:26:00", "percent_change": 2.75199, "prev_day_close": 91.0250015258789}, {"option": "QQQ271217P00700000", "bid": 54.88, "bid_size": 222.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.244, "open_interest": 17622.0, "volume": 20.0, "delta": -0.3938, "gamma": 0.0024, "vega": 2.8369, "theta": -0.0875, "rho": -2.625, "theo": 56.1604, "change": -0.72, "open": 56.57, "high": 57.0, "low": 53.99, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-10-23T13:43:52", "percent_change": -1.2583, "prev_day_close": 57.2199993133545}, {"option": "QQQ271217C00705000", "bid": 88.94, "bid_size": 44.0, "ask": 92.43, "ask_size": 44.0, "iv": 0.2422, "open_interest": 479.0, "volume": 25.0, "delta": 0.6318, "gamma": 0.002, "vega": 2.8452, "theta": -0.0692, "rho": 4.0846, "theo": 91.0024, "change": 2.755, "open": 87.05, "high": 91.0, "low": 87.05, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-10-23T12:29:07", "percent_change": 3.12199, "prev_day_close": 88.245002746582}, {"option": "QQQ271217P00705000", "bid": 56.53, "bid_size": 222.0, "ask": 59.94, "ask_size": 215.0, "iv": 0.2436, "open_interest": 218.0, "volume": 3.0, "delta": -0.4057, "gamma": 0.0024, "vega": 2.8543, "theta": -0.0881, "rho": -2.667, "theo": 58.1373, "change": 0.505, "open": 60.0, "high": 60.0, "low": 59.25, "tick": "down", "last_trade_price": 59.25, "last_trade_time": "2026-10-23T09:41:10", "percent_change": 0.859646, "prev_day_close": 58.7450008392334}, {"option": "QQQ271217C00710000", "bid": 86.01, "bid_size": 28.0, "ask": 89.53, "ask_size": 44.0, "iv": 0.2406, "open_interest": 940.0, "volume": 24.0, "delta": 0.6217, "gamma": 0.0021, "vega": 2.8696, "theta": -0.0699, "rho": 4.035, "theo": 88.0954, "change": 2.535, "open": 86.49, "high": 89.01, "low": 86.49, "tick": "no_change", "last_trade_price": 87.8, "last_trade_time": "2026-10-23T13:51:52", "percent_change": 2.97308, "prev_day_close": 85.2649993896484}, {"option": "QQQ271217P00710000", "bid": 59.43, "bid_size": 165.0, "ask": 61.65, "ask_size": 284.0, "iv": 0.243, "open_interest": 2418.0, "volume": 5.0, "delta": -0.4179, "gamma": 0.0024, "vega": 2.8658, "theta": -0.0886, "rho": -2.6721, "theo": 60.1804, "change": -1.445, "open": 59.67, "high": 59.67, "low": 59.49, "tick": "down", "last_trade_price": 59.49, "last_trade_time": "2026-10-23T11:59:10", "percent_change": -2.37138, "prev_day_close": 60.9349994659424}, {"option": "QQQ271217C00715000", "bid": 83.02, "bid_size": 28.0, "ask": 86.68, "ask_size": 44.0, "iv": 0.239, "open_interest": 611.0, "volume": 5.0, "delta": 0.6115, "gamma": 0.0021, "vega": 2.8922, "theta": -0.0704, "rho": 3.9837, "theo": 85.2393, "change": 3.64, "open": 82.0, "high": 86.85, "low": 81.53, "tick": "up", "last_trade_price": 86.85, "last_trade_time": "2026-10-23T10:54:06", "percent_change": 4.37448, "prev_day_close": 83.2099990844726}, {"option": "QQQ271217P00715000", "bid": 61.03, "bid_size": 214.0, "ask": 64.18, "ask_size": 214.0, "iv": 0.2414, "open_interest": 978.0, "volume": 1.0, "delta": -0.4305, "gamma": 0.0025, "vega": 2.8763, "theta": -0.0892, "rho": -2.719, "theo": 62.38, "change": -0.435, "open": 63.07, "high": 63.07, "low": 63.07, "tick": "up", "last_trade_price": 63.07, "last_trade_time": "2026-10-23T10:16:56", "percent_change": -0.684987, "prev_day_close": 63.5050010681152}, {"option": "QQQ271217C00720000", "bid": 80.24, "bid_size": 28.0, "ask": 83.87, "ask_size": 44.0, "iv": 0.2376, "open_interest": 1131.0, "volume": 10.0, "delta": 0.6012, "gamma": 0.0021, "vega": 2.9129, "theta": -0.071, "rho": 3.9316, "theo": 82.4349, "change": 0.31, "open": 80.08, "high": 80.08, "low": 80.08, "tick": "down", "last_trade_price": 80.08, "last_trade_time": "2026-10-23T09:49:03", "percent_change": 0.388617, "prev_day_close": 79.7700004577637}, {"option": "QQQ271217P00720000", "bid": 63.2, "bid_size": 175.0, "ask": 66.23, "ask_size": 376.0, "iv": 0.2397, "open_interest": 3672.0, "volume": 0.0, "delta": -0.4431, "gamma": 0.0025, "vega": 2.8922, "theta": -0.0894, "rho": -2.7773, "theo": 64.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.22, "last_trade_time": "2026-10-22T15:31:29", "percent_change": 0.0, "prev_day_close": 65.6299991607666}, {"option": "QQQ271217C00725000", "bid": 77.83, "bid_size": 45.0, "ask": 81.12, "ask_size": 44.0, "iv": 0.2367, "open_interest": 1184.0, "volume": 3.0, "delta": 0.5907, "gamma": 0.0022, "vega": 2.9317, "theta": -0.0714, "rho": 3.8788, "theo": 79.6823, "change": 4.45, "open": 78.8, "high": 81.5, "low": 78.46, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-10-23T10:53:10", "percent_change": 5.77547, "prev_day_close": 77.0499992370606}, {"option": "QQQ271217P00725000", "bid": 65.45, "bid_size": 195.0, "ask": 68.45, "ask_size": 197.0, "iv": 0.2383, "open_interest": 1337.0, "volume": 0.0, "delta": -0.4559, "gamma": 0.0026, "vega": 2.9002, "theta": -0.0897, "rho": -2.8168, "theo": 66.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.12, "last_trade_time": "2026-10-21T15:31:54", "percent_change": 0.0, "prev_day_close": 67.9349975585938}, {"option": "QQQ271217C00730000", "bid": 76.0, "bid_size": 1.0, "ask": 78.42, "ask_size": 46.0, "iv": 0.2368, "open_interest": 1988.0, "volume": 28.0, "delta": 0.5802, "gamma": 0.0022, "vega": 2.9486, "theta": -0.0718, "rho": 3.825, "theo": 76.9818, "change": 2.01, "open": 74.0, "high": 78.02, "low": 74.0, "tick": "up", "last_trade_price": 77.02, "last_trade_time": "2026-10-23T13:58:05", "percent_change": 2.67965, "prev_day_close": 75.0099983215332}, {"option": "QQQ271217P00730000", "bid": 67.76, "bid_size": 177.0, "ask": 70.52, "ask_size": 268.0, "iv": 0.2366, "open_interest": 3607.0, "volume": 1.0, "delta": -0.469, "gamma": 0.0026, "vega": 2.904, "theta": -0.0901, "rho": -2.8696, "theo": 69.0793, "change": -1.685, "open": 68.29, "high": 68.29, "low": 68.29, "tick": "down", "last_trade_price": 68.29, "last_trade_time": "2026-10-23T11:18:20", "percent_change": -2.408, "prev_day_close": 69.9749984741211}, {"option": "QQQ271217C00735000", "bid": 72.14, "bid_size": 46.0, "ask": 75.77, "ask_size": 40.0, "iv": 0.2334, "open_interest": 977.0, "volume": 6.0, "delta": 0.5695, "gamma": 0.0022, "vega": 2.9636, "theta": -0.0722, "rho": 3.7693, "theo": 74.3343, "change": 2.435, "open": 74.0, "high": 75.49, "low": 74.0, "tick": "down", "last_trade_price": 74.11, "last_trade_time": "2026-10-23T13:42:20", "percent_change": 3.39728, "prev_day_close": 71.6749992370606}, {"option": "QQQ271217P00735000", "bid": 70.14, "bid_size": 179.0, "ask": 73.09, "ask_size": 196.0, "iv": 0.2356, "open_interest": 433.0, "volume": 0.0, "delta": -0.4823, "gamma": 0.0027, "vega": 2.9038, "theta": -0.0903, "rho": -2.895, "theo": 71.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.99, "last_trade_time": "2026-10-22T13:12:11", "percent_change": 0.0, "prev_day_close": 72.6949996948242}, {"option": "QQQ271217C00740000", "bid": 69.5, "bid_size": 68.0, "ask": 73.18, "ask_size": 72.0, "iv": 0.232, "open_interest": 1617.0, "volume": 3.0, "delta": 0.5587, "gamma": 0.0022, "vega": 2.9766, "theta": -0.0724, "rho": 3.7111, "theo": 71.741, "change": 2.86, "open": 73.3, "high": 73.3, "low": 71.98, "tick": "down", "last_trade_price": 71.98, "last_trade_time": "2026-10-23T11:55:07", "percent_change": 4.13773, "prev_day_close": 69.120002746582}, {"option": "QQQ271217P00740000", "bid": 72.6, "bid_size": 177.0, "ask": 75.52, "ask_size": 272.0, "iv": 0.2342, "open_interest": 1792.0, "volume": 1.0, "delta": -0.496, "gamma": 0.0027, "vega": 2.8936, "theta": -0.0906, "rho": -2.8888, "theo": 73.792, "change": -2.505, "open": 72.69, "high": 72.69, "low": 72.69, "tick": "down", "last_trade_price": 72.69, "last_trade_time": "2026-10-23T11:55:07", "percent_change": -3.33134, "prev_day_close": 75.1949996948242}, {"option": "QQQ271217C00745000", "bid": 67.05, "bid_size": 63.0, "ask": 70.69, "ask_size": 72.0, "iv": 0.2308, "open_interest": 863.0, "volume": 300.0, "delta": 0.5481, "gamma": 0.0022, "vega": 2.9875, "theta": -0.0727, "rho": 3.6506, "theo": 69.3122, "change": 3.985, "open": 70.75, "high": 70.76, "low": 70.75, "tick": "up", "last_trade_price": 70.76, "last_trade_time": "2026-10-23T10:53:12", "percent_change": 5.96781, "prev_day_close": 66.7749977111816}, {"option": "QQQ271217P00745000", "bid": 74.78, "bid_size": 195.0, "ask": 78.2, "ask_size": 198.0, "iv": 0.2326, "open_interest": 1049.0, "volume": 2.0, "delta": -0.5098, "gamma": 0.0028, "vega": 2.8804, "theta": -0.0907, "rho": -2.9126, "theo": 76.3167, "change": 0.995, "open": 78.75, "high": 78.75, "low": 78.75, "tick": "no_change", "last_trade_price": 78.75, "last_trade_time": "2026-10-23T09:48:26", "percent_change": 1.27966, "prev_day_close": 77.7550010681152}, {"option": "QQQ271217C00750000", "bid": 65.25, "bid_size": 72.0, "ask": 67.9, "ask_size": 72.0, "iv": 0.2302, "open_interest": 3344.0, "volume": 58.0, "delta": 0.5372, "gamma": 0.0023, "vega": 2.9962, "theta": -0.0729, "rho": 3.5891, "theo": 66.8323, "change": 1.87, "open": 64.02, "high": 67.87, "low": 64.02, "tick": "down", "last_trade_price": 66.12, "last_trade_time": "2026-10-23T14:20:28", "percent_change": 2.91051, "prev_day_close": 64.25}, {"option": "QQQ271217P00750000", "bid": 77.66, "bid_size": 169.0, "ask": 80.65, "ask_size": 234.0, "iv": 0.2316, "open_interest": 3145.0, "volume": 2.0, "delta": -0.5238, "gamma": 0.0028, "vega": 2.8817, "theta": -0.0908, "rho": -2.9612, "theo": 78.8982, "change": -1.18, "open": 78.46, "high": 79.0, "low": 78.46, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-10-23T14:03:28", "percent_change": -1.47169, "prev_day_close": 80.1800003051758}, {"option": "QQQ271217C00755000", "bid": 62.43, "bid_size": 70.0, "ask": 65.79, "ask_size": 66.0, "iv": 0.2288, "open_interest": 2505.0, "volume": 2.0, "delta": 0.5262, "gamma": 0.0023, "vega": 3.0029, "theta": -0.0729, "rho": 3.5274, "theo": 64.4089, "change": 2.25, "open": 63.17, "high": 64.09, "low": 63.17, "tick": "up", "last_trade_price": 64.09, "last_trade_time": "2026-10-23T13:42:20", "percent_change": 3.63842, "prev_day_close": 61.8400001525879}, {"option": "QQQ271217P00755000", "bid": 80.4, "bid_size": 169.0, "ask": 83.29, "ask_size": 170.0, "iv": 0.2304, "open_interest": 1170.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0029, "vega": 2.8714, "theta": -0.0908, "rho": -2.9882, "theo": 81.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.73, "last_trade_time": "2026-10-20T14:04:40", "percent_change": 0.0, "prev_day_close": 83.1800003051758}, {"option": "QQQ271217C00760000", "bid": 60.35, "bid_size": 195.0, "ask": 63.32, "ask_size": 224.0, "iv": 0.2278, "open_interest": 1867.0, "volume": 0.0, "delta": 0.5151, "gamma": 0.0023, "vega": 3.0074, "theta": -0.073, "rho": 3.4656, "theo": 62.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.71, "last_trade_time": "2026-10-22T15:02:24", "percent_change": 0.0, "prev_day_close": 59.6100006103516}, {"option": "QQQ271217P00760000", "bid": 82.66, "bid_size": 46.0, "ask": 86.54, "ask_size": 46.0, "iv": 0.2293, "open_interest": 634.0, "volume": 5.0, "delta": -0.5523, "gamma": 0.0029, "vega": 2.853, "theta": -0.0908, "rho": -3.015, "theo": 84.2708, "change": -1.23, "open": 84.62, "high": 84.73, "low": 84.55, "tick": "up", "last_trade_price": 84.73, "last_trade_time": "2026-10-23T14:05:18", "percent_change": -1.4309, "prev_day_close": 85.9599990844726}, {"option": "QQQ271217C00765000", "bid": 57.54, "bid_size": 10.0, "ask": 61.12, "ask_size": 190.0, "iv": 0.2259, "open_interest": 2584.0, "volume": 0.0, "delta": 0.504, "gamma": 0.0023, "vega": 3.0097, "theta": -0.0729, "rho": 3.403, "theo": 59.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.38, "last_trade_time": "2026-10-22T15:02:24", "percent_change": 0.0, "prev_day_close": 57.435001373291}, {"option": "QQQ271217P00765000", "bid": 85.97, "bid_size": 44.0, "ask": 89.0, "ask_size": 44.0, "iv": 0.2284, "open_interest": 2138.0, "volume": 6.0, "delta": -0.567, "gamma": 0.003, "vega": 2.8278, "theta": -0.0908, "rho": -2.992, "theo": 87.0698, "change": -1.48, "open": 86.3, "high": 87.36, "low": 86.19, "tick": "up", "last_trade_price": 87.36, "last_trade_time": "2026-10-23T14:02:53", "percent_change": -1.66592, "prev_day_close": 88.8400001525879}, {"option": "QQQ271217C00770000", "bid": 55.66, "bid_size": 218.0, "ask": 58.59, "ask_size": 248.0, "iv": 0.225, "open_interest": 2909.0, "volume": 1.0, "delta": 0.4926, "gamma": 0.0023, "vega": 3.0096, "theta": -0.0727, "rho": 3.3382, "theo": 57.3625, "change": 1.515, "open": 56.58, "high": 56.58, "low": 56.58, "tick": "up", "last_trade_price": 56.58, "last_trade_time": "2026-10-23T10:02:53", "percent_change": 2.75129, "prev_day_close": 55.0650005340576}, {"option": "QQQ271217P00770000", "bid": 88.39, "bid_size": 27.0, "ask": 92.27, "ask_size": 27.0, "iv": 0.2271, "open_interest": 56.0, "volume": 2.0, "delta": -0.5819, "gamma": 0.003, "vega": 2.786, "theta": -0.0907, "rho": -2.9738, "theo": 89.9626, "change": -2.955, "open": 88.95, "high": 88.95, "low": 88.84, "tick": "down", "last_trade_price": 88.84, "last_trade_time": "2026-10-23T12:01:25", "percent_change": -3.21913, "prev_day_close": 91.7950019836426}, {"option": "QQQ271217C00775000", "bid": 53.1, "bid_size": 214.0, "ask": 56.69, "ask_size": 215.0, "iv": 0.2237, "open_interest": 2848.0, "volume": 0.0, "delta": 0.4814, "gamma": 0.0023, "vega": 3.0071, "theta": -0.0725, "rho": 3.2716, "theo": 55.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.9, "last_trade_time": "2026-10-22T15:55:07", "percent_change": 0.0, "prev_day_close": 52.9050006866455}, {"option": "QQQ271217P00775000", "bid": 91.88, "bid_size": 44.0, "ask": 94.66, "ask_size": 45.0, "iv": 0.2258, "open_interest": 525.0, "volume": 0.0, "delta": -0.597, "gamma": 0.003, "vega": 2.7459, "theta": -0.0906, "rho": -2.9719, "theo": 92.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.12, "last_trade_time": "2026-10-20T14:59:37", "percent_change": 0.0, "prev_day_close": 94.8400001525879}, {"option": "QQQ271217C00780000", "bid": 51.38, "bid_size": 215.0, "ask": 54.21, "ask_size": 257.0, "iv": 0.2227, "open_interest": 1494.0, "volume": 2.0, "delta": 0.4703, "gamma": 0.0024, "vega": 3.0022, "theta": -0.0723, "rho": 3.2038, "theo": 53.03, "change": 0.7, "open": 51.68, "high": 52.02, "low": 51.68, "tick": "up", "last_trade_price": 52.02, "last_trade_time": "2026-10-23T10:19:00", "percent_change": 1.36399, "prev_day_close": 51.3199996948242}, {"option": "QQQ271217P00780000", "bid": 94.57, "bid_size": 44.0, "ask": 98.32, "ask_size": 43.0, "iv": 0.2252, "open_interest": 100.0, "volume": 1.0, "delta": -0.6121, "gamma": 0.0031, "vega": 2.7294, "theta": -0.0904, "rho": -3.0009, "theo": 95.9864, "change": -1.305, "open": 96.65, "high": 96.65, "low": 96.65, "tick": "up", "last_trade_price": 96.65, "last_trade_time": "2026-10-23T13:57:48", "percent_change": -1.33224, "prev_day_close": 97.9549980163574}, {"option": "QQQ271217C00785000", "bid": 49.4, "bid_size": 216.0, "ask": 51.92, "ask_size": 161.0, "iv": 0.2214, "open_interest": 553.0, "volume": 3.0, "delta": 0.4591, "gamma": 0.0024, "vega": 2.9951, "theta": -0.072, "rho": 3.1358, "theo": 50.9529, "change": 2.15, "open": 50.95, "high": 50.95, "low": 50.95, "tick": "up", "last_trade_price": 50.95, "last_trade_time": "2026-10-23T14:32:45", "percent_change": 4.40574, "prev_day_close": 48.7999992370606}, {"option": "QQQ271217P00785000", "bid": 97.7, "bid_size": 44.0, "ask": 101.47, "ask_size": 43.0, "iv": 0.2242, "open_interest": 469.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.0031, "vega": 2.6972, "theta": -0.0901, "rho": -2.9858, "theo": 99.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-10-19T13:34:02", "percent_change": 0.0, "prev_day_close": 101.115001678467}, {"option": "QQQ271217C00790000", "bid": 47.72, "bid_size": 213.0, "ask": 50.49, "ask_size": 290.0, "iv": 0.2219, "open_interest": 2184.0, "volume": 10.0, "delta": 0.4479, "gamma": 0.0024, "vega": 2.9859, "theta": -0.0716, "rho": 3.0685, "theo": 48.9348, "change": 1.795, "open": 49.45, "high": 49.7, "low": 48.63, "tick": "no_change", "last_trade_price": 48.63, "last_trade_time": "2026-10-23T13:50:22", "percent_change": 3.83261, "prev_day_close": 46.8349990844727}, {"option": "QQQ271217P00790000", "bid": 101.39, "bid_size": 25.0, "ask": 104.05, "ask_size": 44.0, "iv": 0.223, "open_interest": 245.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.0032, "vega": 2.6486, "theta": -0.0901, "rho": -2.9651, "theo": 102.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.53, "last_trade_time": "2026-10-15T14:20:16", "percent_change": 0.0, "prev_day_close": 104.444999694824}, {"option": "QQQ271217C00795000", "bid": 45.45, "bid_size": 217.0, "ask": 48.55, "ask_size": 217.0, "iv": 0.2204, "open_interest": 941.0, "volume": 0.0, "delta": 0.4368, "gamma": 0.0024, "vega": 2.9747, "theta": -0.0712, "rho": 3.0015, "theo": 46.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.12, "last_trade_time": "2026-10-22T13:18:08", "percent_change": 0.0, "prev_day_close": 44.9299983978272}, {"option": "QQQ271217P00795000", "bid": 103.4, "bid_size": 1.0, "ask": 108.0, "ask_size": 2.0, "iv": 0.2208, "open_interest": 113.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0032, "vega": 2.5895, "theta": -0.0898, "rho": -2.8794, "theo": 105.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.14, "last_trade_time": "2026-10-08T12:39:19", "percent_change": 0.0, "prev_day_close": 107.595001220703}, {"option": "QQQ271217C00800000", "bid": 43.87, "bid_size": 1.0, "ask": 45.99, "ask_size": 183.0, "iv": 0.2188, "open_interest": 12099.0, "volume": 198.0, "delta": 0.4257, "gamma": 0.0024, "vega": 2.9612, "theta": -0.0708, "rho": 2.9338, "theo": 45.0743, "change": 2.73, "open": 44.0, "high": 46.0, "low": 43.61, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-10-23T14:28:07", "percent_change": 6.30922, "prev_day_close": 43.2700004577637}, {"option": "QQQ271217P00800000", "bid": 106.81, "bid_size": 1.0, "ask": 111.23, "ask_size": 5.0, "iv": 0.2196, "open_interest": 5464.0, "volume": 1.0, "delta": -0.6744, "gamma": 0.0032, "vega": 2.517, "theta": -0.0894, "rho": -2.8281, "theo": 108.96, "change": -1.375, "open": 109.66, "high": 109.66, "low": 109.66, "tick": "down", "last_trade_price": 109.66, "last_trade_time": "2026-10-23T14:15:00", "percent_change": -1.23835, "prev_day_close": 111.034999847412}, {"option": "QQQ271217C00805000", "bid": 41.71, "bid_size": 218.0, "ask": 44.83, "ask_size": 220.0, "iv": 0.2185, "open_interest": 283.0, "volume": 4.0, "delta": 0.4146, "gamma": 0.0024, "vega": 2.9452, "theta": -0.0703, "rho": 2.8647, "theo": 43.2322, "change": 1.245, "open": 41.95, "high": 42.62, "low": 41.95, "tick": "up", "last_trade_price": 42.62, "last_trade_time": "2026-10-23T09:59:47", "percent_change": 3.00906, "prev_day_close": 41.375}, {"option": "QQQ271217P00805000", "bid": 110.32, "bid_size": 1.0, "ask": 115.0, "ask_size": 2.0, "iv": 0.2193, "open_interest": 16.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.0033, "vega": 2.4413, "theta": -0.0892, "rho": -2.8164, "theo": 112.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.58, "last_trade_time": "2026-10-21T15:25:20", "percent_change": 0.0, "prev_day_close": 114.654998779297}, {"option": "QQQ271217C00810000", "bid": 40.03, "bid_size": 215.0, "ask": 43.04, "ask_size": 321.0, "iv": 0.2178, "open_interest": 702.0, "volume": 5.0, "delta": 0.4036, "gamma": 0.0024, "vega": 2.9267, "theta": -0.0697, "rho": 2.7946, "theo": 41.4495, "change": 1.53, "open": 40.29, "high": 41.18, "low": 40.29, "tick": "up", "last_trade_price": 41.18, "last_trade_time": "2026-10-23T14:16:20", "percent_change": 3.85877, "prev_day_close": 39.6499996185303}, {"option": "QQQ271217P00810000", "bid": 113.84, "bid_size": 1.0, "ask": 118.5, "ask_size": 2.0, "iv": 0.2183, "open_interest": 931.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0033, "vega": 2.3997, "theta": -0.089, "rho": -2.8265, "theo": 115.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.7, "last_trade_time": "2026-10-22T15:34:02", "percent_change": 0.0, "prev_day_close": 118.220001220703}, {"option": "QQQ271217C00815000", "bid": 37.73, "bid_size": 75.0, "ask": 41.32, "ask_size": 219.0, "iv": 0.2159, "open_interest": 332.0, "volume": 0.0, "delta": 0.3927, "gamma": 0.0023, "vega": 2.906, "theta": -0.0691, "rho": 2.7245, "theo": 39.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.41, "last_trade_time": "2026-10-22T10:23:15", "percent_change": 0.0, "prev_day_close": 37.9749984741211}, {"option": "QQQ271217P00815000", "bid": 117.5, "bid_size": 1.0, "ask": 122.0, "ask_size": 2.0, "iv": 0.2173, "open_interest": 38.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0033, "vega": 2.3481, "theta": -0.0886, "rho": -2.7171, "theo": 119.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.04, "last_trade_time": "2026-10-20T12:49:59", "percent_change": 0.0, "prev_day_close": 121.810001373291}, {"option": "QQQ271217C00820000", "bid": 36.58, "bid_size": 376.0, "ask": 39.54, "ask_size": 375.0, "iv": 0.2157, "open_interest": 2391.0, "volume": 0.0, "delta": 0.3819, "gamma": 0.0023, "vega": 2.8835, "theta": -0.0684, "rho": 2.6555, "theo": 38.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.42, "last_trade_time": "2026-10-22T12:19:43", "percent_change": 0.0, "prev_day_close": 36.6649990081787}, {"option": "QQQ271217P00820000", "bid": 121.29, "bid_size": 1.0, "ask": 125.5, "ask_size": 1.0, "iv": 0.2162, "open_interest": 43.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.0034, "vega": 2.2561, "theta": -0.0888, "rho": -2.6198, "theo": 123.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.16, "last_trade_time": "2026-10-20T13:49:19", "percent_change": 0.0, "prev_day_close": 125.694999694824}, {"option": "QQQ271217C00825000", "bid": 34.5, "bid_size": 77.0, "ask": 38.16, "ask_size": 220.0, "iv": 0.2145, "open_interest": 787.0, "volume": 0.0, "delta": 0.3712, "gamma": 0.0023, "vega": 2.8595, "theta": -0.0677, "rho": 2.5877, "theo": 36.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.87, "last_trade_time": "2026-10-22T12:50:18", "percent_change": 0.0, "prev_day_close": 35.1049995422363}, {"option": "QQQ271217P00825000", "bid": 125.03, "bid_size": 1.0, "ask": 129.27, "ask_size": 5.0, "iv": 0.2153, "open_interest": 18.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0034, "vega": 2.1585, "theta": -0.0882, "rho": -2.536, "theo": 127.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.75, "last_trade_time": "2026-10-15T12:24:37", "percent_change": 0.0, "prev_day_close": 129.615001678467}, {"option": "QQQ271217C00830000", "bid": 33.44, "bid_size": 399.0, "ask": 36.57, "ask_size": 470.0, "iv": 0.2145, "open_interest": 917.0, "volume": 208.0, "delta": 0.3606, "gamma": 0.0023, "vega": 2.8337, "theta": -0.067, "rho": 2.5205, "theo": 34.9029, "change": 1.6, "open": 35.34, "high": 35.34, "low": 35.2, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-10-23T10:49:17", "percent_change": 4.7619, "prev_day_close": 33.6000003814697}, {"option": "QQQ271217P00830000", "bid": 128.89, "bid_size": 1.0, "ask": 133.5, "ask_size": 2.0, "iv": 0.2153, "open_interest": 5.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0034, "vega": 2.0608, "theta": -0.0874, "rho": -2.3885, "theo": 130.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.5, "last_trade_time": "2026-10-22T12:15:32", "percent_change": 0.0, "prev_day_close": 133.514999389648}, {"option": "QQQ271217C00835000", "bid": 31.49, "bid_size": 79.0, "ask": 35.14, "ask_size": 220.0, "iv": 0.2131, "open_interest": 689.0, "volume": 4.0, "delta": 0.3502, "gamma": 0.0023, "vega": 2.8059, "theta": -0.0662, "rho": 2.4528, "theo": 33.4081, "change": 1.435, "open": 33.72, "high": 33.81, "low": 33.59, "tick": "down", "last_trade_price": 33.59, "last_trade_time": "2026-10-23T10:49:24", "percent_change": 4.46276, "prev_day_close": 32.1550006866455}, {"option": "QQQ271217P00835000", "bid": 132.84, "bid_size": 2.0, "ask": 137.5, "ask_size": 2.0, "iv": 0.2146, "open_interest": 3.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.0034, "vega": 1.946, "theta": -0.0862, "rho": -2.3744, "theo": 134.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.72, "last_trade_time": "2026-10-06T09:40:57", "percent_change": 0.0, "prev_day_close": 137.595001220703}, {"option": "QQQ271217C00840000", "bid": 30.53, "bid_size": 441.0, "ask": 33.55, "ask_size": 530.0, "iv": 0.213, "open_interest": 6179.0, "volume": 1.0, "delta": 0.3399, "gamma": 0.0023, "vega": 2.7759, "theta": -0.0653, "rho": 2.3846, "theo": 31.9691, "change": -0.27, "open": 30.5, "high": 30.5, "low": 30.5, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-10-23T09:34:00", "percent_change": -0.87748, "prev_day_close": 30.7700004577637}, {"option": "QQQ271217P00840000", "bid": 136.98, "bid_size": 2.0, "ask": 141.5, "ask_size": 2.0, "iv": 0.2142, "open_interest": 15.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0036, "vega": 1.8759, "theta": -0.0854, "rho": -2.2463, "theo": 138.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.41, "last_trade_time": "2026-10-06T11:49:11", "percent_change": 0.0, "prev_day_close": 141.754997253418}, {"option": "QQQ271217C00845000", "bid": 29.15, "bid_size": 221.0, "ask": 31.94, "ask_size": 218.0, "iv": 0.2119, "open_interest": 217.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.0022, "vega": 2.7439, "theta": -0.0645, "rho": 2.3166, "theo": 30.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.42, "last_trade_time": "2026-10-20T15:34:17", "percent_change": 0.0, "prev_day_close": 29.414999961853}, {"option": "QQQ271217P00845000", "bid": 141.26, "bid_size": 4.0, "ask": 145.22, "ask_size": 4.0, "iv": 0.213, "open_interest": 2.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.0037, "vega": 1.7818, "theta": -0.0885, "rho": -2.0311, "theo": 143.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.66, "last_trade_time": "2026-10-12T14:22:01", "percent_change": 0.0, "prev_day_close": 145.794998168945}, {"option": "QQQ271217C00850000", "bid": 27.85, "bid_size": 432.0, "ask": 30.19, "ask_size": 202.0, "iv": 0.2106, "open_interest": 1496.0, "volume": 17.0, "delta": 0.3197, "gamma": 0.0022, "vega": 2.7104, "theta": -0.0636, "rho": 2.2499, "theo": 29.2564, "change": 0.845, "open": 28.43, "high": 29.33, "low": 28.43, "tick": "down", "last_trade_price": 28.98, "last_trade_time": "2026-10-23T14:08:17", "percent_change": 3.00338, "prev_day_close": 28.1349992752075}, {"option": "QQQ271217P00850000", "bid": 145.48, "bid_size": 4.0, "ask": 149.5, "ask_size": 1.0, "iv": 0.2125, "open_interest": 112.0, "volume": 0.0, "delta": -0.841, "gamma": 0.0037, "vega": 1.6356, "theta": -0.0889, "rho": -1.9343, "theo": 147.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.4, "last_trade_time": "2026-10-21T15:45:44", "percent_change": 0.0, "prev_day_close": 150.220001220703}, {"option": "QQQ271217C00855000", "bid": 26.17, "bid_size": 174.0, "ask": 29.75, "ask_size": 224.0, "iv": 0.2108, "open_interest": 250.0, "volume": 0.0, "delta": 0.3099, "gamma": 0.0022, "vega": 2.676, "theta": -0.0627, "rho": 2.185, "theo": 27.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-10-22T11:32:22", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "QQQ271217P00855000", "bid": 149.85, "bid_size": 2.0, "ask": 154.0, "ask_size": 2.0, "iv": 0.2129, "open_interest": 6.0, "volume": 1.0, "delta": -0.8574, "gamma": 0.0038, "vega": 1.5143, "theta": -0.0883, "rho": -1.869, "theo": 151.6291, "change": -4.125, "open": 150.47, "high": 150.47, "low": 150.47, "tick": "up", "last_trade_price": 150.47, "last_trade_time": "2026-10-23T10:44:40", "percent_change": -2.66826, "prev_day_close": 154.595001220703}, {"option": "QQQ271217C00860000", "bid": 25.19, "bid_size": 505.0, "ask": 28.2, "ask_size": 512.0, "iv": 0.2101, "open_interest": 306.0, "volume": 6.0, "delta": 0.3002, "gamma": 0.0022, "vega": 2.6407, "theta": -0.0617, "rho": 2.1217, "theo": 26.7548, "change": 0.725, "open": 27.14, "high": 27.14, "low": 26.55, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-10-23T14:22:15", "percent_change": 2.80736, "prev_day_close": 25.8249998092651}, {"option": "QQQ271217P00860000", "bid": 154.29, "bid_size": 2.0, "ask": 158.5, "ask_size": 2.0, "iv": 0.2134, "open_interest": 54.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0038, "vega": 1.4159, "theta": -0.0866, "rho": -1.6722, "theo": 155.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.35, "last_trade_time": "2026-10-15T12:37:21", "percent_change": 0.0, "prev_day_close": 159.059997558594}, {"option": "QQQ271217C00865000", "bid": 24.21, "bid_size": 219.0, "ask": 26.82, "ask_size": 217.0, "iv": 0.2096, "open_interest": 961.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.0022, "vega": 2.6043, "theta": -0.0608, "rho": 2.0591, "theo": 25.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-10-22T14:06:53", "percent_change": 0.0, "prev_day_close": 25.0900001525879}, {"option": "QQQ271217P00865000", "bid": 158.82, "bid_size": 2.0, "ask": 163.0, "ask_size": 2.0, "iv": 0.2137, "open_interest": 41.0, "volume": 1.0, "delta": -0.8885, "gamma": 0.0038, "vega": 1.2975, "theta": -0.0831, "rho": -1.5173, "theo": 160.4383, "change": -4.53, "open": 159.14, "high": 159.14, "low": 159.14, "tick": "up", "last_trade_price": 159.14, "last_trade_time": "2026-10-23T10:44:46", "percent_change": -2.76777, "prev_day_close": 163.67000579834}, {"option": "QQQ271217C00870000", "bid": 23.13, "bid_size": 434.0, "ask": 25.66, "ask_size": 421.0, "iv": 0.2092, "open_interest": 336.0, "volume": 2.0, "delta": 0.2815, "gamma": 0.0021, "vega": 2.5664, "theta": -0.0598, "rho": 1.9965, "theo": 24.4534, "change": 0.88, "open": 24.42, "high": 24.42, "low": 24.25, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-10-23T14:28:42", "percent_change": 3.76551, "prev_day_close": 23.3699998855591}, {"option": "QQQ271217P00870000", "bid": 163.44, "bid_size": 4.0, "ask": 167.5, "ask_size": 2.0, "iv": 0.2141, "open_interest": 16.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0037, "vega": 1.0896, "theta": -0.0968, "rho": -0.9294, "theo": 165.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.65, "last_trade_time": "2026-08-28T11:26:35", "percent_change": 0.0, "prev_day_close": 168.254997253418}, {"option": "QQQ271217C00875000", "bid": 21.72, "bid_size": 198.0, "ask": 25.17, "ask_size": 199.0, "iv": 0.2092, "open_interest": 2405.0, "volume": 154.0, "delta": 0.2725, "gamma": 0.0021, "vega": 2.527, "theta": -0.0588, "rho": 1.9343, "theo": 23.3754, "change": 0.82, "open": 22.76, "high": 23.41, "low": 22.63, "tick": "up", "last_trade_price": 23.32, "last_trade_time": "2026-10-23T14:20:34", "percent_change": 3.64444, "prev_day_close": 22.5}, {"option": "QQQ271217P00875000", "bid": 167.48, "bid_size": 1.0, "ask": 172.0, "ask_size": 2.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0034, "vega": 0.8596, "theta": -0.1005, "rho": -0.8168, "theo": 169.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.860000610352}, {"option": "QQQ271217C00880000", "bid": 20.71, "bid_size": 19.0, "ask": 23.17, "ask_size": 218.0, "iv": 0.2069, "open_interest": 2074.0, "volume": 2.0, "delta": 0.2636, "gamma": 0.0021, "vega": 2.4864, "theta": -0.0578, "rho": 1.8733, "theo": 22.3444, "change": 0.8, "open": 22.2, "high": 22.21, "low": 22.2, "tick": "up", "last_trade_price": 22.21, "last_trade_time": "2026-10-23T13:40:22", "percent_change": 3.73657, "prev_day_close": 21.4099998474121}, {"option": "QQQ271217P00880000", "bid": 172.8, "bid_size": 2.0, "ask": 177.0, "ask_size": 2.0, "iv": 0.2152, "open_interest": 2.0, "volume": 1.0, "delta": -0.9338, "gamma": 0.0031, "vega": 0.6821, "theta": -0.1008, "rho": -0.7835, "theo": 174.475, "change": -4.455, "open": 173.14, "high": 173.14, "low": 173.14, "tick": "up", "last_trade_price": 173.14, "last_trade_time": "2026-10-23T10:45:05", "percent_change": -2.50852, "prev_day_close": 177.595001220703}, {"option": "QQQ271217C00885000", "bid": 19.31, "bid_size": 93.0, "ask": 23.17, "ask_size": 230.0, "iv": 0.2078, "open_interest": 1270.0, "volume": 4.0, "delta": 0.255, "gamma": 0.002, "vega": 2.4453, "theta": -0.0568, "rho": 1.8142, "theo": 21.3588, "change": 1.24, "open": 21.8, "high": 21.81, "low": 21.8, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-10-23T10:54:29", "percent_change": 6.03113, "prev_day_close": 20.5599994659424}, {"option": "QQQ271217P00885000", "bid": 177.03, "bid_size": 1.0, "ask": 181.5, "ask_size": 2.0, "iv": 0.2086, "open_interest": 10.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0028, "vega": 0.6072, "theta": -0.1007, "rho": -0.7455, "theo": 179.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.65, "last_trade_time": "2026-10-08T10:03:11", "percent_change": 0.0, "prev_day_close": 182.430000305176}, {"option": "QQQ271217C00890000", "bid": 19.46, "bid_size": 224.0, "ask": 21.53, "ask_size": 218.0, "iv": 0.2083, "open_interest": 1798.0, "volume": 0.0, "delta": 0.2466, "gamma": 0.002, "vega": 2.4041, "theta": -0.0558, "rho": 1.7573, "theo": 20.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.59, "last_trade_time": "2026-10-22T09:44:29", "percent_change": 0.0, "prev_day_close": 19.6949996948242}, {"option": "QQQ271217P00890000", "bid": 181.57, "bid_size": 1.0, "ask": 186.47, "ask_size": 1.0, "iv": 0.2076, "open_interest": 2.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0026, "vega": 0.5609, "theta": -0.1, "rho": -0.6646, "theo": 184.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.25, "last_trade_time": "2026-06-30T10:48:33", "percent_change": 0.0, "prev_day_close": 187.404998779297}, {"option": "QQQ271217C00895000", "bid": 18.29, "bid_size": 222.0, "ask": 20.44, "ask_size": 215.0, "iv": 0.207, "open_interest": 1868.0, "volume": 0.0, "delta": 0.2384, "gamma": 0.002, "vega": 2.3628, "theta": -0.0547, "rho": 1.702, "theo": 19.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.37, "last_trade_time": "2026-10-21T12:36:47", "percent_change": 0.0, "prev_day_close": 18.6899995803833}, {"option": "QQQ271217P00895000", "bid": 186.52, "bid_size": 1.0, "ask": 191.43, "ask_size": 1.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0023, "vega": 0.4976, "theta": -0.0993, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.404998779297}, {"option": "QQQ271217C00900000", "bid": 16.64, "bid_size": 206.0, "ask": 19.72, "ask_size": 235.0, "iv": 0.2053, "open_interest": 10778.0, "volume": 6.0, "delta": 0.2304, "gamma": 0.0019, "vega": 2.3211, "theta": -0.0537, "rho": 1.6475, "theo": 18.6558, "change": 0.965, "open": 17.64, "high": 18.84, "low": 17.64, "tick": "up", "last_trade_price": 18.84, "last_trade_time": "2026-10-23T10:42:29", "percent_change": 5.3986, "prev_day_close": 17.875}, {"option": "QQQ271217P00900000", "bid": 191.5, "bid_size": 2.0, "ask": 196.39, "ask_size": 1.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0017, "vega": 0.2892, "theta": -0.1123, "rho": 0.0, "theo": 193.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.75, "last_trade_time": "2026-08-25T10:46:55", "percent_change": 0.0, "prev_day_close": 197.470001220703}, {"option": "QQQ271217C00905000", "bid": 15.84, "bid_size": 203.0, "ask": 18.87, "ask_size": 228.0, "iv": 0.2051, "open_interest": 1660.0, "volume": 6.0, "delta": 0.2227, "gamma": 0.0019, "vega": 2.2787, "theta": -0.0527, "rho": 1.5936, "theo": 17.8346, "change": 0.97, "open": 17.82, "high": 18.06, "low": 17.82, "tick": "up", "last_trade_price": 18.06, "last_trade_time": "2026-10-23T11:17:33", "percent_change": 5.67583, "prev_day_close": 17.0900001525879}, {"option": "QQQ271217P00905000", "bid": 196.5, "bid_size": 2.0, "ask": 201.42, "ask_size": 1.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0013, "vega": 0.1062, "theta": -0.1123, "rho": 0.0, "theo": 198.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.89, "last_trade_time": "2026-05-13T14:47:17", "percent_change": 0.0, "prev_day_close": 202.470001220703}, {"option": "QQQ271217C00910000", "bid": 15.95, "bid_size": 580.0, "ask": 18.07, "ask_size": 589.0, "iv": 0.2069, "open_interest": 1697.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0019, "vega": 2.2354, "theta": -0.0516, "rho": 1.5406, "theo": 17.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.38, "last_trade_time": "2026-10-22T15:56:27", "percent_change": 0.0, "prev_day_close": 16.3400001525879}, {"option": "QQQ271217P00910000", "bid": 201.5, "bid_size": 2.0, "ask": 206.46, "ask_size": 1.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.001, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 203.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.379997253418}, {"option": "QQQ271217C00915000", "bid": 15.53, "bid_size": 232.0, "ask": 18.13, "ask_size": 237.0, "iv": 0.2093, "open_interest": 370.0, "volume": 0.0, "delta": 0.2079, "gamma": 0.0018, "vega": 2.1918, "theta": -0.0506, "rho": 1.489, "theo": 16.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.88, "last_trade_time": "2026-10-22T13:28:00", "percent_change": 0.0, "prev_day_close": 15.6199998855591}, {"option": "QQQ271217P00915000", "bid": 206.5, "bid_size": 2.0, "ask": 211.41, "ask_size": 1.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0007, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 208.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.38500213623}, {"option": "QQQ271217C00920000", "bid": 15.17, "bid_size": 4.0, "ask": 16.5, "ask_size": 344.0, "iv": 0.2079, "open_interest": 2702.0, "volume": 5.0, "delta": 0.2008, "gamma": 0.0018, "vega": 2.1482, "theta": -0.0496, "rho": 1.4395, "theo": 15.5927, "change": 0.96, "open": 14.99, "high": 15.91, "low": 14.99, "tick": "up", "last_trade_price": 15.91, "last_trade_time": "2026-10-23T12:04:18", "percent_change": 6.42141, "prev_day_close": 14.9499998092651}, {"option": "QQQ271217P00920000", "bid": 211.5, "bid_size": 2.0, "ask": 216.46, "ask_size": 1.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0004, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 213.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.38, "last_trade_time": "2026-06-25T10:11:24", "percent_change": 0.0, "prev_day_close": 217.389999389648}, {"option": "QQQ271217C00925000", "bid": 14.2, "bid_size": 221.0, "ask": 16.0, "ask_size": 219.0, "iv": 0.2076, "open_interest": 827.0, "volume": 4.0, "delta": 0.1939, "gamma": 0.0018, "vega": 2.1052, "theta": -0.0485, "rho": 1.392, "theo": 14.9138, "change": 2.235, "open": 14.44, "high": 16.8, "low": 14.36, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-23T11:12:43", "percent_change": 15.345, "prev_day_close": 14.5650000572205}, {"option": "QQQ271217P00925000", "bid": 216.5, "bid_size": 2.0, "ask": 221.4, "ask_size": 1.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0002, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 218.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.5, "last_trade_time": "2026-06-12T13:39:14", "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "QQQ271217C00930000", "bid": 12.99, "bid_size": 221.0, "ask": 15.25, "ask_size": 216.0, "iv": 0.2059, "open_interest": 1912.0, "volume": 2.0, "delta": 0.1872, "gamma": 0.0017, "vega": 2.0628, "theta": -0.0475, "rho": 1.3462, "theo": 14.2662, "change": 0.035, "open": 13.72, "high": 13.74, "low": 13.72, "tick": "up", "last_trade_price": 13.74, "last_trade_time": "2026-10-23T09:45:23", "percent_change": 0.255382, "prev_day_close": 13.7049999237061}, {"option": "QQQ271217P00930000", "bid": 221.5, "bid_size": 2.0, "ask": 226.44, "ask_size": 1.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 223.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.410003662109}, {"option": "QQQ271217C00935000", "bid": 12.78, "bid_size": 227.0, "ask": 14.87, "ask_size": 226.0, "iv": 0.2075, "open_interest": 1521.0, "volume": 2.0, "delta": 0.1808, "gamma": 0.0017, "vega": 2.0206, "theta": -0.0465, "rho": 1.3014, "theo": 13.6486, "change": 0.78, "open": 13.5, "high": 13.5, "low": 13.47, "tick": "down", "last_trade_price": 13.47, "last_trade_time": "2026-10-23T10:09:58", "percent_change": 6.14657, "prev_day_close": 12.6900000572205}, {"option": "QQQ271217P00935000", "bid": 226.51, "bid_size": 1.0, "ask": 231.42, "ask_size": 1.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 228.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.48999786377}, {"option": "QQQ271217C00940000", "bid": 11.87, "bid_size": 23.0, "ask": 15.0, "ask_size": 472.0, "iv": 0.2085, "open_interest": 4713.0, "volume": 589.0, "delta": 0.1746, "gamma": 0.0016, "vega": 1.9784, "theta": -0.0455, "rho": 1.2575, "theo": 13.0599, "change": 0.41, "open": 11.83, "high": 13.62, "low": 11.83, "tick": "down", "last_trade_price": 13.02, "last_trade_time": "2026-10-23T14:18:38", "percent_change": 3.25139, "prev_day_close": 12.6099996566772}, {"option": "QQQ271217P00940000", "bid": 231.5, "bid_size": 2.0, "ask": 236.44, "ask_size": 1.0, "iv": 0.2405, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 233.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.25, "last_trade_time": "2026-08-11T13:12:57", "percent_change": 0.0, "prev_day_close": 237.38500213623}, {"option": "QQQ271217C00945000", "bid": 11.7, "bid_size": 223.0, "ask": 13.27, "ask_size": 219.0, "iv": 0.2066, "open_interest": 3126.0, "volume": 170.0, "delta": 0.1686, "gamma": 0.0016, "vega": 1.9361, "theta": -0.0445, "rho": 1.2144, "theo": 12.4989, "change": 0.37, "open": 12.4, "high": 12.69, "low": 12.35, "tick": "down", "last_trade_price": 12.66, "last_trade_time": "2026-10-23T13:57:54", "percent_change": 3.01058, "prev_day_close": 12.289999961853}, {"option": "QQQ271217P00945000", "bid": 236.5, "bid_size": 2.0, "ask": 241.41, "ask_size": 1.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 238.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.400001525879}, {"option": "QQQ271217C00950000", "bid": 10.11, "bid_size": 161.0, "ask": 12.8, "ask_size": 226.0, "iv": 0.2039, "open_interest": 7235.0, "volume": 8.0, "delta": 0.1627, "gamma": 0.0016, "vega": 1.8937, "theta": -0.0436, "rho": 1.1726, "theo": 11.9645, "change": 0.515, "open": 11.9, "high": 11.9, "low": 11.9, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-10-23T10:05:40", "percent_change": 4.52349, "prev_day_close": 11.3850002288818}, {"option": "QQQ271217P00950000", "bid": 241.54, "bid_size": 1.0, "ask": 246.45, "ask_size": 1.0, "iv": 0.2475, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 243.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.45, "last_trade_time": "2026-10-15T13:46:49", "percent_change": 0.0, "prev_day_close": 247.389999389648}, {"option": "QQQ271217C00955000", "bid": 10.88, "bid_size": 301.0, "ask": 13.05, "ask_size": 502.0, "iv": 0.2096, "open_interest": 548.0, "volume": 2.0, "delta": 0.1571, "gamma": 0.0015, "vega": 1.8516, "theta": -0.0426, "rho": 1.1324, "theo": 11.4553, "change": -0.01, "open": 11.4, "high": 11.4, "low": 11.29, "tick": "down", "last_trade_price": 11.29, "last_trade_time": "2026-10-23T10:13:19", "percent_change": -0.0884973, "prev_day_close": 11.3000001907349}, {"option": "QQQ271217P00955000", "bid": 246.5, "bid_size": 2.0, "ask": 251.46, "ask_size": 1.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 248.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.389999389648}, {"option": "QQQ271217C00960000", "bid": 10.46, "bid_size": 221.0, "ask": 11.83, "ask_size": 170.0, "iv": 0.2078, "open_interest": 2043.0, "volume": 15.0, "delta": 0.1516, "gamma": 0.0015, "vega": 1.8102, "theta": -0.0416, "rho": 1.094, "theo": 10.97, "change": 0.245, "open": 11.0, "high": 11.16, "low": 10.8, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-10-23T14:28:53", "percent_change": 2.26747, "prev_day_close": 10.8049998283386}, {"option": "QQQ271217P00960000", "bid": 251.5, "bid_size": 2.0, "ask": 256.49, "ask_size": 1.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 253.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.389999389648}, {"option": "QQQ271217C00965000", "bid": 8.81, "bid_size": 162.0, "ask": 11.25, "ask_size": 228.0, "iv": 0.2042, "open_interest": 679.0, "volume": 105.0, "delta": 0.1464, "gamma": 0.0015, "vega": 1.7698, "theta": -0.0407, "rho": 1.0572, "theo": 10.5071, "change": 0.35, "open": 10.66, "high": 10.73, "low": 10.47, "tick": "down", "last_trade_price": 10.64, "last_trade_time": "2026-10-23T14:22:24", "percent_change": 3.40136, "prev_day_close": 10.289999961853}, {"option": "QQQ271217P00965000", "bid": 256.5, "bid_size": 2.0, "ask": 261.46, "ask_size": 1.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 258.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.395004272461}, {"option": "QQQ271217C00970000", "bid": 8.69, "bid_size": 158.0, "ask": 10.8, "ask_size": 222.0, "iv": 0.2052, "open_interest": 1420.0, "volume": 60.0, "delta": 0.1413, "gamma": 0.0014, "vega": 1.7301, "theta": -0.0398, "rho": 1.0217, "theo": 10.0655, "change": 0.3, "open": 10.13, "high": 10.23, "low": 10.13, "tick": "up", "last_trade_price": 10.23, "last_trade_time": "2026-10-23T14:24:08", "percent_change": 3.02115, "prev_day_close": 9.92999982833862}, {"option": "QQQ271217P00970000", "bid": 261.5, "bid_size": 2.0, "ask": 266.46, "ask_size": 1.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 263.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.510009765625}, {"option": "QQQ271217C00975000", "bid": 9.11, "bid_size": 240.0, "ask": 10.04, "ask_size": 295.0, "iv": 0.2068, "open_interest": 511.0, "volume": 134.0, "delta": 0.1364, "gamma": 0.0014, "vega": 1.6911, "theta": -0.0389, "rho": 0.9871, "theo": 9.6442, "change": 0.255, "open": 9.4, "high": 9.93, "low": 9.16, "tick": "down", "last_trade_price": 9.64, "last_trade_time": "2026-10-23T14:24:55", "percent_change": 2.7171, "prev_day_close": 9.38500022888184}, {"option": "QQQ271217P00975000", "bid": 266.5, "bid_size": 2.0, "ask": 271.46, "ask_size": 1.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 268.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.510009765625}, {"option": "QQQ271217C00980000", "bid": 7.92, "bid_size": 156.0, "ask": 9.9, "ask_size": 239.0, "iv": 0.2053, "open_interest": 973.0, "volume": 416.0, "delta": 0.1317, "gamma": 0.0014, "vega": 1.6525, "theta": -0.038, "rho": 0.9533, "theo": 9.2424, "change": 0.405, "open": 8.66, "high": 9.57, "low": 8.66, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-10-23T14:23:22", "percent_change": 4.52261, "prev_day_close": 8.95500016212464}, {"option": "QQQ271217P00980000", "bid": 271.5, "bid_size": 2.0, "ask": 276.45, "ask_size": 1.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 273.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.505004882812}, {"option": "QQQ271217C00985000", "bid": 8.43, "bid_size": 236.0, "ask": 10.24, "ask_size": 375.0, "iv": 0.2106, "open_interest": 538.0, "volume": 55.0, "delta": 0.1271, "gamma": 0.0013, "vega": 1.614, "theta": -0.0371, "rho": 0.9203, "theo": 8.8592, "change": 0.585, "open": 8.38, "high": 9.52, "low": 8.38, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-10-23T14:30:25", "percent_change": 6.67427, "prev_day_close": 8.76500010490418}, {"option": "QQQ271217P00985000", "bid": 276.54, "bid_size": 1.0, "ask": 281.47, "ask_size": 1.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 278.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.399993896484}, {"option": "QQQ271217C00990000", "bid": 8.09, "bid_size": 322.0, "ask": 9.14, "ask_size": 194.0, "iv": 0.2086, "open_interest": 2221.0, "volume": 121.0, "delta": 0.1228, "gamma": 0.0013, "vega": 1.5759, "theta": -0.0362, "rho": 0.8883, "theo": 8.4939, "change": 0.2, "open": 8.6, "high": 8.67, "low": 8.29, "tick": "no_change", "last_trade_price": 8.62, "last_trade_time": "2026-10-23T14:22:19", "percent_change": 2.3753, "prev_day_close": 8.42000007629394}, {"option": "QQQ271217P00990000", "bid": 281.54, "bid_size": 1.0, "ask": 286.48, "ask_size": 1.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 283.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.03, "last_trade_time": "2026-06-30T10:48:33", "percent_change": 0.0, "prev_day_close": 287.425003051758}, {"option": "QQQ271217C00995000", "bid": 7.76, "bid_size": 242.0, "ask": 8.57, "ask_size": 226.0, "iv": 0.2081, "open_interest": 562.0, "volume": 76.0, "delta": 0.1185, "gamma": 0.0012, "vega": 1.5382, "theta": -0.0354, "rho": 0.8577, "theo": 8.1454, "change": -0.115, "open": 7.87, "high": 8.29, "low": 7.87, "tick": "down", "last_trade_price": 8.16, "last_trade_time": "2026-10-23T14:30:17", "percent_change": -1.38973, "prev_day_close": 8.27499985694885}, {"option": "QQQ271217P00995000", "bid": 286.5, "bid_size": 2.0, "ask": 291.47, "ask_size": 1.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 288.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.399993896484}, {"option": "QQQ271217C01000000", "bid": 7.56, "bid_size": 36.0, "ask": 8.16, "ask_size": 36.0, "iv": 0.2085, "open_interest": 1884.0, "volume": 157.0, "delta": 0.1144, "gamma": 0.0012, "vega": 1.5014, "theta": -0.0346, "rho": 0.8284, "theo": 7.8129, "change": 0.15, "open": 8.04, "high": 8.2, "low": 7.8, "tick": "up", "last_trade_price": 7.86, "last_trade_time": "2026-10-23T14:25:29", "percent_change": 1.94553, "prev_day_close": 7.70999979972839}, {"option": "QQQ271217P01000000", "bid": 291.5, "bid_size": 2.0, "ask": 296.46, "ask_size": 1.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 293.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.92, "last_trade_time": "2026-08-25T10:46:55", "percent_change": 0.0, "prev_day_close": 297.519989013672}, {"option": "QQQ271217C01005000", "bid": 6.97, "bid_size": 106.0, "ask": 7.98, "ask_size": 244.0, "iv": 0.2096, "open_interest": 1099.0, "volume": 707.0, "delta": 0.1105, "gamma": 0.0012, "vega": 1.4655, "theta": -0.0337, "rho": 0.8005, "theo": 7.4954, "change": 0.165, "open": 7.4, "high": 7.66, "low": 7.17, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-10-23T14:23:47", "percent_change": 2.22223, "prev_day_close": 7.4249997138977}, {"option": "QQQ271217P01005000", "bid": 296.51, "bid_size": 1.0, "ask": 301.48, "ask_size": 1.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 298.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.479995727539}, {"option": "QQQ271217C01010000", "bid": 6.69, "bid_size": 36.0, "ask": 7.57, "ask_size": 36.0, "iv": 0.2082, "open_interest": 453.0, "volume": 686.0, "delta": 0.1067, "gamma": 0.0012, "vega": 1.4305, "theta": -0.0329, "rho": 0.7736, "theo": 7.192, "change": 0.07, "open": 7.1, "high": 7.79, "low": 6.84, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-10-23T14:25:14", "percent_change": 0.977656, "prev_day_close": 7.15999984741211}, {"option": "QQQ271217P01010000", "bid": 301.53, "bid_size": 1.0, "ask": 306.49, "ask_size": 1.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 303.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.514999389648}, {"option": "QQQ271217C01015000", "bid": 6.49, "bid_size": 216.0, "ask": 8.06, "ask_size": 369.0, "iv": 0.2117, "open_interest": 1752.0, "volume": 60.0, "delta": 0.103, "gamma": 0.0011, "vega": 1.3964, "theta": -0.0322, "rho": 0.7476, "theo": 6.9022, "change": 0.04, "open": 7.38, "high": 7.38, "low": 6.87, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-10-23T14:16:49", "percent_change": 0.579712, "prev_day_close": 6.89999985694885}, {"option": "QQQ271217P01015000", "bid": 306.5, "bid_size": 2.0, "ask": 311.48, "ask_size": 1.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 308.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.404998779297}, {"option": "QQQ271217C01020000", "bid": 6.44, "bid_size": 246.0, "ask": 7.2, "ask_size": 254.0, "iv": 0.2107, "open_interest": 1062.0, "volume": 301.0, "delta": 0.0995, "gamma": 0.0011, "vega": 1.363, "theta": -0.0314, "rho": 0.7222, "theo": 6.6253, "change": -0.22, "open": 6.9, "high": 7.08, "low": 6.41, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-10-23T14:16:31", "percent_change": -3.31825, "prev_day_close": 6.62999987602234}, {"option": "QQQ271217P01020000", "bid": 311.52, "bid_size": 1.0, "ask": 316.45, "ask_size": 1.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 313.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.529998779297}, {"option": "QQQ271217C01025000", "bid": 5.96, "bid_size": 402.0, "ask": 6.9, "ask_size": 405.0, "iv": 0.21, "open_interest": 500.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0011, "vega": 1.33, "theta": -0.0306, "rho": 0.6974, "theo": 6.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-10-22T15:18:53", "percent_change": 0.0, "prev_day_close": 6.35500001907349}, {"option": "QQQ271217P01025000", "bid": 316.52, "bid_size": 1.0, "ask": 321.48, "ask_size": 1.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 318.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.429992675781}, {"option": "QQQ271217C01030000", "bid": 5.73, "bid_size": 257.0, "ask": 6.7, "ask_size": 284.0, "iv": 0.2106, "open_interest": 257.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.001, "vega": 1.2974, "theta": -0.0299, "rho": 0.6734, "theo": 6.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-10-22T15:17:06", "percent_change": 0.0, "prev_day_close": 5.96499991416931}, {"option": "QQQ271217P01030000", "bid": 321.52, "bid_size": 1.0, "ask": 326.5, "ask_size": 2.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 323.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.429992675781}, {"option": "QQQ271217C01035000", "bid": 5.49, "bid_size": 262.0, "ask": 6.44, "ask_size": 257.0, "iv": 0.2108, "open_interest": 199.0, "volume": 2.0, "delta": 0.0896, "gamma": 0.001, "vega": 1.2652, "theta": -0.0292, "rho": 0.6502, "theo": 5.8668, "change": 0.19, "open": 5.99, "high": 6.08, "low": 5.99, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-10-23T14:24:57", "percent_change": 3.22581, "prev_day_close": 5.8899998664856}, {"option": "QQQ271217P01035000", "bid": 326.5, "bid_size": 2.0, "ask": 331.48, "ask_size": 1.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 328.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.404998779297}, {"option": "QQQ271217C01040000", "bid": 4.99, "bid_size": 267.0, "ask": 6.16, "ask_size": 222.0, "iv": 0.2098, "open_interest": 372.0, "volume": 74.0, "delta": 0.0866, "gamma": 0.001, "vega": 1.2336, "theta": -0.0285, "rho": 0.628, "theo": 5.6363, "change": -0.08, "open": 5.83, "high": 5.83, "low": 5.81, "tick": "no_change", "last_trade_price": 5.81, "last_trade_time": "2026-10-23T14:25:57", "percent_change": -1.35823, "prev_day_close": 5.8899998664856}, {"option": "QQQ271217P01040000", "bid": 331.5, "bid_size": 2.0, "ask": 336.48, "ask_size": 1.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 333.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.404998779297}, {"option": "QQQ271217C01045000", "bid": 5.07, "bid_size": 425.0, "ask": 5.79, "ask_size": 254.0, "iv": 0.2107, "open_interest": 558.0, "volume": 81.0, "delta": 0.0836, "gamma": 0.001, "vega": 1.2028, "theta": -0.0278, "rho": 0.6068, "theo": 5.4159, "change": 0.075, "open": 5.42, "high": 5.43, "low": 5.42, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-10-23T14:25:27", "percent_change": 1.40056, "prev_day_close": 5.35500001907349}, {"option": "QQQ271217P01045000", "bid": 336.52, "bid_size": 1.0, "ask": 341.48, "ask_size": 1.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 338.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.404998779297}, {"option": "QQQ271217C01050000", "bid": 4.81, "bid_size": 419.0, "ask": 5.74, "ask_size": 419.0, "iv": 0.2115, "open_interest": 485.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0009, "vega": 1.1729, "theta": -0.0271, "rho": 0.5866, "theo": 5.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-10-21T13:10:44", "percent_change": 0.0, "prev_day_close": 5.25500011444092}, {"option": "QQQ271217P01050000", "bid": 341.52, "bid_size": 1.0, "ask": 346.48, "ask_size": 1.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 343.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.404998779297}, {"option": "QQQ271217C01055000", "bid": 4.75, "bid_size": 234.0, "ask": 5.54, "ask_size": 149.0, "iv": 0.2125, "open_interest": 983.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0009, "vega": 1.1438, "theta": -0.0264, "rho": 0.5671, "theo": 5.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.97, "last_trade_time": "2026-10-22T14:30:50", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "QQQ271217P01055000", "bid": 346.52, "bid_size": 1.0, "ask": 351.48, "ask_size": 1.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 348.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.539993286133}, {"option": "QQQ271217C01060000", "bid": 3.84, "bid_size": 171.0, "ask": 5.09, "ask_size": 219.0, "iv": 0.2082, "open_interest": 1490.0, "volume": 2.0, "delta": 0.0754, "gamma": 0.0009, "vega": 1.1156, "theta": -0.0258, "rho": 0.5484, "theo": 4.8102, "change": 0.12, "open": 5.05, "high": 5.05, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-23T12:32:34", "percent_change": 2.51046, "prev_day_close": 4.77999997138977}, {"option": "QQQ271217P01060000", "bid": 351.52, "bid_size": 1.0, "ask": 356.48, "ask_size": 1.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 353.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.524993896484}, {"option": "QQQ271217C01065000", "bid": 3.66, "bid_size": 160.0, "ask": 5.14, "ask_size": 227.0, "iv": 0.2096, "open_interest": 832.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0009, "vega": 1.0881, "theta": -0.0252, "rho": 0.5301, "theo": 4.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-14T12:14:59", "percent_change": 0.0, "prev_day_close": 4.60500001907349}, {"option": "QQQ271217P01065000", "bid": 356.52, "bid_size": 1.0, "ask": 361.48, "ask_size": 1.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 358.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.524993896484}, {"option": "QQQ271217C01070000", "bid": 3.5, "bid_size": 134.0, "ask": 5.0, "ask_size": 230.0, "iv": 0.2102, "open_interest": 818.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0008, "vega": 1.0612, "theta": -0.0246, "rho": 0.5123, "theo": 4.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-22T13:15:50", "percent_change": 0.0, "prev_day_close": 4.55499994754791}, {"option": "QQQ271217P01070000", "bid": 361.52, "bid_size": 1.0, "ask": 366.47, "ask_size": 1.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 363.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.425003051758}, {"option": "QQQ271217C01075000", "bid": 3.35, "bid_size": 20.0, "ask": 4.83, "ask_size": 260.0, "iv": 0.2106, "open_interest": 336.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0008, "vega": 1.0347, "theta": -0.0239, "rho": 0.495, "theo": 4.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-22T15:13:06", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "QQQ271217P01075000", "bid": 366.52, "bid_size": 1.0, "ask": 371.5, "ask_size": 2.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 368.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.399993896484}, {"option": "QQQ271217C01080000", "bid": 3.58, "bid_size": 262.0, "ask": 4.54, "ask_size": 244.0, "iv": 0.2123, "open_interest": 821.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0008, "vega": 1.0086, "theta": -0.0234, "rho": 0.4782, "theo": 4.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-10-22T11:49:45", "percent_change": 0.0, "prev_day_close": 4.12000012397766}, {"option": "QQQ271217P01080000", "bid": 371.52, "bid_size": 1.0, "ask": 376.49, "ask_size": 1.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 373.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.399993896484}, {"option": "QQQ271217C01085000", "bid": 3.55, "bid_size": 242.0, "ask": 4.45, "ask_size": 240.0, "iv": 0.2136, "open_interest": 261.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0008, "vega": 0.9831, "theta": -0.0228, "rho": 0.4621, "theo": 3.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-10-22T12:58:14", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "QQQ271217P01085000", "bid": 376.52, "bid_size": 1.0, "ask": 381.49, "ask_size": 1.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 378.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.425003051758}, {"option": "QQQ271217C01090000", "bid": 2.93, "bid_size": 160.0, "ask": 4.29, "ask_size": 242.0, "iv": 0.2112, "open_interest": 553.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0008, "vega": 0.9581, "theta": -0.0222, "rho": 0.4467, "theo": 3.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-10-19T11:08:17", "percent_change": 0.0, "prev_day_close": 3.91000008583069}, {"option": "QQQ271217P01090000", "bid": 381.56, "bid_size": 1.0, "ask": 386.49, "ask_size": 1.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 383.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.399993896484}, {"option": "QQQ271217C01095000", "bid": 2.81, "bid_size": 171.0, "ask": 4.65, "ask_size": 171.0, "iv": 0.2146, "open_interest": 1077.0, "volume": 50.0, "delta": 0.0594, "gamma": 0.0007, "vega": 0.9337, "theta": -0.0217, "rho": 0.432, "theo": 3.6723, "change": 0.3, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-23T12:51:41", "percent_change": 8.57143, "prev_day_close": 3.5}, {"option": "QQQ271217P01095000", "bid": 386.52, "bid_size": 1.0, "ask": 391.5, "ask_size": 2.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 388.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.399993896484}, {"option": "QQQ271217C01100000", "bid": 3.03, "bid_size": 277.0, "ask": 3.95, "ask_size": 255.0, "iv": 0.2137, "open_interest": 913.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0007, "vega": 0.9101, "theta": -0.0211, "rho": 0.4179, "theo": 3.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.57, "last_trade_time": "2026-10-22T14:30:50", "percent_change": 0.0, "prev_day_close": 3.37999999523163}, {"option": "QQQ271217P01100000", "bid": 391.52, "bid_size": 1.0, "ask": 396.49, "ask_size": 1.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 393.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 397.425003051758}, {"option": "QQQ271217C01105000", "bid": 3.01, "bid_size": 260.0, "ask": 3.84, "ask_size": 260.0, "iv": 0.2149, "open_interest": 910.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0007, "vega": 0.8872, "theta": -0.0206, "rho": 0.4044, "theo": 3.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-10-22T14:39:44", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "QQQ271217P01105000", "bid": 396.5, "bid_size": 2.0, "ask": 401.48, "ask_size": 1.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 398.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.399993896484}, {"option": "QQQ271217C01110000", "bid": 2.89, "bid_size": 263.0, "ask": 3.72, "ask_size": 255.0, "iv": 0.2153, "open_interest": 964.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0007, "vega": 0.865, "theta": -0.0201, "rho": 0.3913, "theo": 3.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-10-16T09:51:32", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "QQQ271217P01110000", "bid": 401.55, "bid_size": 1.0, "ask": 406.49, "ask_size": 1.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 403.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.395004272461}, {"option": "QQQ271217C01115000", "bid": 3.0, "bid_size": 2.0, "ask": 3.29, "ask_size": 149.0, "iv": 0.2152, "open_interest": 2559.0, "volume": 4.0, "delta": 0.052, "gamma": 0.0006, "vega": 0.8434, "theta": -0.0196, "rho": 0.3787, "theo": 3.1612, "change": 0.24, "open": 2.82, "high": 3.26, "low": 2.82, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-10-23T11:37:49", "percent_change": 7.94702, "prev_day_close": 3.01999998092651}, {"option": "QQQ271217P01115000", "bid": 406.51, "bid_size": 1.0, "ask": 411.48, "ask_size": 1.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 408.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 430.36, "last_trade_time": "2026-07-31T11:20:40", "percent_change": 0.0, "prev_day_close": 412.395004272461}, {"option": "QQQ271217C01120000", "bid": 2.7, "bid_size": 272.0, "ask": 3.37, "ask_size": 275.0, "iv": 0.2156, "open_interest": 16.0, "volume": 53.0, "delta": 0.0503, "gamma": 0.0006, "vega": 0.8225, "theta": -0.0191, "rho": 0.3664, "theo": 3.0463, "change": 0.24, "open": 3.49, "high": 3.49, "low": 3.12, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-10-23T14:24:22", "percent_change": 8.27586, "prev_day_close": 2.90000009536743}, {"option": "QQQ271217P01120000", "bid": 411.51, "bid_size": 1.0, "ask": 416.44, "ask_size": 1.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 413.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 417.404998779297}, {"option": "QQQ271217C01125000", "bid": 2.58, "bid_size": 295.0, "ask": 3.38, "ask_size": 892.0, "iv": 0.2167, "open_interest": 15.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0006, "vega": 0.802, "theta": -0.0187, "rho": 0.3544, "theo": 2.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-10-22T15:56:11", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "QQQ271217P01125000", "bid": 416.5, "bid_size": 2.0, "ask": 421.46, "ask_size": 1.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 418.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.414993286133}, {"option": "QQQ271217C01130000", "bid": 2.47, "bid_size": 290.0, "ask": 3.42, "ask_size": 277.0, "iv": 0.218, "open_interest": 15.0, "volume": 2.0, "delta": 0.0471, "gamma": 0.0006, "vega": 0.7818, "theta": -0.0182, "rho": 0.3428, "theo": 2.8309, "change": 0.23, "open": 2.97, "high": 2.97, "low": 2.94, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-10-23T14:27:13", "percent_change": 8.48708, "prev_day_close": 2.71000003814697}, {"option": "QQQ271217P01130000", "bid": 421.51, "bid_size": 1.0, "ask": 426.5, "ask_size": 2.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 423.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.395004272461}, {"option": "QQQ271217C01135000", "bid": 2.36, "bid_size": 1.0, "ask": 2.94, "ask_size": 242.0, "iv": 0.2157, "open_interest": 30.0, "volume": 28.0, "delta": 0.0456, "gamma": 0.0006, "vega": 0.7622, "theta": -0.0178, "rho": 0.3316, "theo": 2.7298, "change": 0.15, "open": 2.68, "high": 2.79, "low": 2.63, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-10-23T14:28:03", "percent_change": 6.04839, "prev_day_close": 2.48000001907349}, {"option": "QQQ271217P01135000", "bid": 426.5, "bid_size": 2.0, "ask": 431.5, "ask_size": 2.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 428.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.414993286133}, {"option": "QQQ271217C01140000", "bid": 2.27, "bid_size": 290.0, "ask": 3.23, "ask_size": 291.0, "iv": 0.2189, "open_interest": 126.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0006, "vega": 0.7429, "theta": -0.0173, "rho": 0.3209, "theo": 2.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-10-22T15:08:18", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "QQQ271217P01140000", "bid": 431.52, "bid_size": 1.0, "ask": 436.47, "ask_size": 1.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1123, "rho": 0.0, "theo": 433.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 437.414993286133}, {"option": "QQQ280121C00285000", "bid": 433.5, "bid_size": 2.0, "ask": 438.5, "ask_size": 2.0, "iv": 0.436, "open_interest": 3.0, "volume": 1.0, "delta": 0.9834, "gamma": 0.0001, "vega": 0.3233, "theta": 0.0, "rho": 3.1966, "theo": 436.5756, "change": 3.5, "open": 436.0, "high": 436.0, "low": 436.0, "tick": "down", "last_trade_price": 436.0, "last_trade_time": "2026-10-23T13:12:50", "percent_change": 0.809249, "prev_day_close": 432.5}, {"option": "QQQ280121P00285000", "bid": 1.95, "bid_size": 19.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4854, "open_interest": 2678.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0001, "vega": 0.3281, "theta": -0.0155, "rho": -0.162, "theo": 2.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-22T15:29:27", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "QQQ280121C00290000", "bid": 429.0, "bid_size": 2.0, "ask": 434.0, "ask_size": 2.0, "iv": 0.436, "open_interest": 16.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0001, "vega": 0.3371, "theta": 0.0, "rho": 3.2474, "theo": 431.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 438.0, "last_trade_time": "2026-05-08T15:07:22", "percent_change": 0.0, "prev_day_close": 428.0}, {"option": "QQQ280121P00290000", "bid": 2.07, "bid_size": 82.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4788, "open_interest": 411.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0001, "vega": 0.3416, "theta": -0.016, "rho": -0.17, "theo": 2.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-16T15:11:17", "percent_change": 0.0, "prev_day_close": 3.43999999761581}, {"option": "QQQ280121C00295000", "bid": 424.5, "bid_size": 2.0, "ask": 429.5, "ask_size": 2.0, "iv": 0.4355, "open_interest": 5.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0001, "vega": 0.3513, "theta": 0.0, "rho": 3.2977, "theo": 427.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 435.08, "last_trade_time": "2026-05-11T10:01:51", "percent_change": 0.0, "prev_day_close": 423.5}, {"option": "QQQ280121P00295000", "bid": 0.67, "bid_size": 154.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.4208, "open_interest": 294.0, "volume": 1.0, "delta": -0.0181, "gamma": 0.0001, "vega": 0.3556, "theta": -0.0165, "rho": -0.178, "theo": 2.6716, "change": 1.25, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 71.4286, "prev_day_close": 1.75}, {"option": "QQQ280121C00300000", "bid": 420.0, "bid_size": 1.0, "ask": 425.0, "ask_size": 2.0, "iv": 0.4346, "open_interest": 161.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0001, "vega": 0.366, "theta": 0.0, "rho": 3.3477, "theo": 422.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 420.75, "last_trade_time": "2026-09-14T09:30:50", "percent_change": 0.0, "prev_day_close": 418.75}, {"option": "QQQ280121P00300000", "bid": 2.6, "bid_size": 1.0, "ask": 3.25, "ask_size": 4.0, "iv": 0.4474, "open_interest": 1945.0, "volume": 2.0, "delta": -0.019, "gamma": 0.0001, "vega": 0.3712, "theta": -0.0171, "rho": -0.1866, "theo": 2.796, "change": -0.29, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-23T10:16:22", "percent_change": -9.23567, "prev_day_close": 3.13999998569488}, {"option": "QQQ280121C00305000", "bid": 415.5, "bid_size": 1.0, "ask": 420.0, "ask_size": 1.0, "iv": 0.4259, "open_interest": 8.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0001, "vega": 0.3812, "theta": 0.0, "rho": 3.3969, "theo": 418.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 436.1, "last_trade_time": "2026-10-15T14:35:40", "percent_change": 0.0, "prev_day_close": 414.25}, {"option": "QQQ280121P00305000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.442, "open_interest": 38.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0001, "vega": 0.3873, "theta": -0.0176, "rho": -0.1956, "theo": 2.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-10-15T10:35:42", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "QQQ280121C00310000", "bid": 410.5, "bid_size": 2.0, "ask": 415.5, "ask_size": 2.0, "iv": 0.4174, "open_interest": 1.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0001, "vega": 0.3968, "theta": 0.0, "rho": 3.446, "theo": 413.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 440.8, "last_trade_time": "2026-05-26T15:38:55", "percent_change": 0.0, "prev_day_close": 409.5}, {"option": "QQQ280121P00310000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 328.0, "iv": 0.4347, "open_interest": 376.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0001, "vega": 0.4029, "theta": -0.0182, "rho": -0.2056, "theo": 3.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-21T11:57:51", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "QQQ280121C00315000", "bid": 406.0, "bid_size": 2.0, "ask": 411.0, "ask_size": 2.0, "iv": 0.4164, "open_interest": 11.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0001, "vega": 0.4128, "theta": 0.0, "rho": 3.4945, "theo": 409.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 316.19, "last_trade_time": "2026-02-18T12:03:41", "percent_change": 0.0, "prev_day_close": 405.0}, {"option": "QQQ280121P00315000", "bid": 1.0, "bid_size": 165.0, "ask": 6.0, "ask_size": 165.0, "iv": 0.4398, "open_interest": 579.0, "volume": 2.0, "delta": -0.0219, "gamma": 0.0001, "vega": 0.4182, "theta": -0.0188, "rho": -0.215, "theo": 3.1909, "change": -0.34, "open": 3.3, "high": 3.3, "low": 3.16, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-10-23T10:51:33", "percent_change": -9.71429, "prev_day_close": 3.5}, {"option": "QQQ280121C00320000", "bid": 401.5, "bid_size": 2.0, "ask": 406.5, "ask_size": 2.0, "iv": 0.415, "open_interest": 2.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0002, "vega": 0.4292, "theta": 0.0, "rho": 3.5427, "theo": 404.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 422.42, "last_trade_time": "2026-10-15T14:35:40", "percent_change": 0.0, "prev_day_close": 400.5}, {"option": "QQQ280121P00320000", "bid": 2.74, "bid_size": 161.0, "ask": 6.0, "ask_size": 360.0, "iv": 0.4514, "open_interest": 1500.0, "volume": 2.0, "delta": -0.0229, "gamma": 0.0002, "vega": 0.4345, "theta": -0.0194, "rho": -0.2245, "theo": 3.333, "change": -0.95, "open": 3.43, "high": 3.43, "low": 3.43, "tick": "no_change", "last_trade_price": 3.43, "last_trade_time": "2026-10-23T10:16:20", "percent_change": -21.6895, "prev_day_close": 4.37999999523163}, {"option": "QQQ280121C00325000", "bid": 397.0, "bid_size": 2.0, "ask": 402.0, "ask_size": 2.0, "iv": 0.4133, "open_interest": 27.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0002, "vega": 0.4458, "theta": 0.0, "rho": 3.5904, "theo": 399.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 398.5, "last_trade_time": "2026-10-22T13:04:58", "percent_change": 0.0, "prev_day_close": 396.0}, {"option": "QQQ280121P00325000", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.4253, "open_interest": 1453.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0002, "vega": 0.4521, "theta": -0.02, "rho": -0.2342, "theo": 3.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-15T13:17:28", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "QQQ280121C00330000", "bid": 392.5, "bid_size": 2.0, "ask": 397.5, "ask_size": 2.0, "iv": 0.4114, "open_interest": 15.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0002, "vega": 0.4629, "theta": 0.0, "rho": 3.6379, "theo": 395.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 403.14, "last_trade_time": "2026-07-02T13:38:18", "percent_change": 0.0, "prev_day_close": 391.5}, {"option": "QQQ280121P00330000", "bid": 3.25, "bid_size": 83.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.4416, "open_interest": 422.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0002, "vega": 0.4706, "theta": -0.0206, "rho": -0.2444, "theo": 3.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-10-19T09:47:06", "percent_change": 0.0, "prev_day_close": 4.5349999666214}, {"option": "QQQ280121C00335000", "bid": 388.0, "bid_size": 2.0, "ask": 393.0, "ask_size": 2.0, "iv": 0.4093, "open_interest": 2.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0002, "vega": 0.4804, "theta": 0.0, "rho": 3.6849, "theo": 390.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.9, "last_trade_time": "2026-03-04T12:54:02", "percent_change": 0.0, "prev_day_close": 387.0}, {"option": "QQQ280121P00335000", "bid": 1.51, "bid_size": 13.0, "ask": 5.14, "ask_size": 13.0, "iv": 0.4075, "open_interest": 465.0, "volume": 4.0, "delta": -0.0263, "gamma": 0.0002, "vega": 0.4884, "theta": -0.0212, "rho": -0.2556, "theo": 3.7844, "change": -0.3, "open": 4.16, "high": 4.16, "low": 2.24, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-23T14:06:43", "percent_change": -7.5, "prev_day_close": 4.0}, {"option": "QQQ280121C00340000", "bid": 383.5, "bid_size": 1.0, "ask": 388.5, "ask_size": 2.0, "iv": 0.407, "open_interest": 5.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0002, "vega": 0.4984, "theta": 0.0, "rho": 3.7316, "theo": 386.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.94, "last_trade_time": "2026-03-27T16:01:08", "percent_change": 0.0, "prev_day_close": 382.5}, {"option": "QQQ280121P00340000", "bid": 3.28, "bid_size": 169.0, "ask": 6.5, "ask_size": 162.0, "iv": 0.4322, "open_interest": 3850.0, "volume": 310.0, "delta": -0.0275, "gamma": 0.0002, "vega": 0.5062, "theta": -0.0218, "rho": -0.2676, "theo": 3.9479, "change": -0.67, "open": 3.51, "high": 4.93, "low": 3.51, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-10-23T13:41:02", "percent_change": -13.5354, "prev_day_close": 4.95000004768372}, {"option": "QQQ280121C00345000", "bid": 379.0, "bid_size": 2.0, "ask": 384.0, "ask_size": 2.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0002, "vega": 0.5169, "theta": 0.0, "rho": 3.7778, "theo": 381.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 378.0}, {"option": "QQQ280121P00345000", "bid": 1.73, "bid_size": 158.0, "ask": 5.49, "ask_size": 169.0, "iv": 0.4003, "open_interest": 2066.0, "volume": 1147.0, "delta": -0.0287, "gamma": 0.0002, "vega": 0.5246, "theta": -0.0225, "rho": -0.2786, "theo": 4.1131, "change": 2.5, "open": 1.96, "high": 6.5, "low": 1.85, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-23T14:07:14", "percent_change": 62.5, "prev_day_close": 4.0}, {"option": "QQQ280121C00350000", "bid": 374.5, "bid_size": 1.0, "ask": 379.5, "ask_size": 2.0, "iv": 0.4019, "open_interest": 22.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0002, "vega": 0.536, "theta": 0.0, "rho": 3.8234, "theo": 377.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.5, "last_trade_time": "2026-07-28T09:43:14", "percent_change": 0.0, "prev_day_close": 373.5}, {"option": "QQQ280121P00350000", "bid": 3.94, "bid_size": 150.0, "ask": 5.5, "ask_size": 159.0, "iv": 0.4149, "open_interest": 30737.0, "volume": 72.0, "delta": -0.0301, "gamma": 0.0002, "vega": 0.5447, "theta": -0.0231, "rho": -0.2906, "theo": 4.2896, "change": -0.015, "open": 4.6, "high": 4.6, "low": 4.34, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-23T12:02:18", "percent_change": -0.332228, "prev_day_close": 4.51500010490418}, {"option": "QQQ280121C00355000", "bid": 370.0, "bid_size": 2.0, "ask": 374.7, "ask_size": 10.0, "iv": 0.3942, "open_interest": 5.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0002, "vega": 0.5558, "theta": 0.0, "rho": 3.8685, "theo": 372.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 410.0, "last_trade_time": "2026-06-01T09:39:11", "percent_change": 0.0, "prev_day_close": 368.75}, {"option": "QQQ280121P00355000", "bid": 2.0, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.4041, "open_interest": 1611.0, "volume": 200.0, "delta": -0.0314, "gamma": 0.0002, "vega": 0.5658, "theta": -0.0238, "rho": -0.3028, "theo": 4.4685, "change": -0.61, "open": 3.88, "high": 4.54, "low": 3.88, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-10-23T11:51:01", "percent_change": -13.5556, "prev_day_close": 4.5}, {"option": "QQQ280121C00360000", "bid": 365.5, "bid_size": 1.0, "ask": 370.0, "ask_size": 2.0, "iv": 0.3867, "open_interest": 76.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0002, "vega": 0.576, "theta": 0.0, "rho": 3.9131, "theo": 368.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 388.51, "last_trade_time": "2026-08-04T15:50:29", "percent_change": 0.0, "prev_day_close": 364.25}, {"option": "QQQ280121P00360000", "bid": 2.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.3881, "open_interest": 1810.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0002, "vega": 0.5865, "theta": -0.0244, "rho": -0.3178, "theo": 4.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-21T16:00:15", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "QQQ280121C00365000", "bid": 360.5, "bid_size": 2.0, "ask": 365.5, "ask_size": 2.0, "iv": 0.3841, "open_interest": 11.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0002, "vega": 0.5968, "theta": 0.0, "rho": 3.957, "theo": 363.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 371.5, "last_trade_time": "2026-08-20T09:31:03", "percent_change": 0.0, "prev_day_close": 360.0}, {"option": "QQQ280121P00365000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.3994, "open_interest": 297.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0002, "vega": 0.6065, "theta": -0.0251, "rho": -0.3306, "theo": 4.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-10-13T10:52:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "QQQ280121C00370000", "bid": 356.0, "bid_size": 2.0, "ask": 361.0, "ask_size": 2.0, "iv": 0.3814, "open_interest": 57.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0002, "vega": 0.6179, "theta": 0.0, "rho": 4.0005, "theo": 359.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 367.0, "last_trade_time": "2026-08-20T09:31:15", "percent_change": 0.0, "prev_day_close": 355.25}, {"option": "QQQ280121P00370000", "bid": 3.0, "bid_size": 1.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.3968, "open_interest": 1267.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0003, "vega": 0.6275, "theta": -0.0258, "rho": -0.3438, "theo": 5.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-22T14:53:36", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "QQQ280121C00375000", "bid": 351.5, "bid_size": 2.0, "ask": 356.5, "ask_size": 2.0, "iv": 0.3786, "open_interest": 6.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0003, "vega": 0.6394, "theta": 0.0, "rho": 4.0435, "theo": 354.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 398.9, "last_trade_time": "2026-10-02T09:39:24", "percent_change": 0.0, "prev_day_close": 350.75}, {"option": "QQQ280121P00375000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.3942, "open_interest": 511.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0003, "vega": 0.6492, "theta": -0.0265, "rho": -0.3572, "theo": 5.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-10-14T14:37:24", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "QQQ280121C00380000", "bid": 347.0, "bid_size": 2.0, "ask": 352.0, "ask_size": 2.0, "iv": 0.3756, "open_interest": 29.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0003, "vega": 0.6613, "theta": 0.0, "rho": 4.0861, "theo": 350.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 350.2, "last_trade_time": "2026-10-22T13:01:44", "percent_change": 0.0, "prev_day_close": 346.5}, {"option": "QQQ280121P00380000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.3876, "open_interest": 2275.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0003, "vega": 0.673, "theta": -0.0272, "rho": -0.372, "theo": 5.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-10-21T14:29:12", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "QQQ280121C00385000", "bid": 343.0, "bid_size": 1.0, "ask": 347.5, "ask_size": 2.0, "iv": 0.3726, "open_interest": 24.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0003, "vega": 0.6836, "theta": 0.0, "rho": 4.1282, "theo": 345.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 392.0, "last_trade_time": "2026-10-02T09:50:42", "percent_change": 0.0, "prev_day_close": 342.0}, {"option": "QQQ280121P00385000", "bid": 3.69, "bid_size": 160.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.386, "open_interest": 2868.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0003, "vega": 0.697, "theta": -0.0279, "rho": -0.3882, "theo": 5.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-10-22T09:30:05", "percent_change": 0.0, "prev_day_close": 6.09500002861023}, {"option": "QQQ280121C00390000", "bid": 338.5, "bid_size": 1.0, "ask": 343.0, "ask_size": 2.0, "iv": 0.3695, "open_interest": 14.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0003, "vega": 0.7066, "theta": 0.0, "rho": 4.1697, "theo": 341.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 377.76, "last_trade_time": "2026-09-21T15:13:40", "percent_change": 0.0, "prev_day_close": 337.5}, {"option": "QQQ280121P00390000", "bid": 3.5, "bid_size": 2.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.3629, "open_interest": 4121.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0003, "vega": 0.7201, "theta": -0.0287, "rho": -0.4042, "theo": 5.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-22T14:11:52", "percent_change": 0.0, "prev_day_close": 6.84500002861023}, {"option": "QQQ280121C00395000", "bid": 334.0, "bid_size": 1.0, "ask": 338.5, "ask_size": 1.0, "iv": 0.3701, "open_interest": 34.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0003, "vega": 0.7301, "theta": 0.0, "rho": 4.2107, "theo": 336.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 337.64, "last_trade_time": "2026-09-14T10:26:38", "percent_change": 0.0, "prev_day_close": 333.0}, {"option": "QQQ280121P00395000", "bid": 3.5, "bid_size": 164.0, "ask": 8.5, "ask_size": 164.0, "iv": 0.3753, "open_interest": 948.0, "volume": 2.0, "delta": -0.0441, "gamma": 0.0003, "vega": 0.7434, "theta": -0.0294, "rho": -0.4194, "theo": 6.1457, "change": 0.26, "open": 6.76, "high": 6.76, "low": 6.76, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-10-23T10:17:02", "percent_change": 4.0, "prev_day_close": 6.5}, {"option": "QQQ280121C00400000", "bid": 331.0, "bid_size": 1.0, "ask": 334.5, "ask_size": 2.0, "iv": 0.3804, "open_interest": 209.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0003, "vega": 0.7544, "theta": 0.0, "rho": 4.2509, "theo": 332.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 328.25, "last_trade_time": "2026-10-22T15:42:09", "percent_change": 0.0, "prev_day_close": 328.5}, {"option": "QQQ280121P00400000", "bid": 5.5, "bid_size": 2.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.3717, "open_interest": 34111.0, "volume": 6.0, "delta": -0.0459, "gamma": 0.0003, "vega": 0.7675, "theta": -0.0302, "rho": -0.4361, "theo": 6.3864, "change": -0.67, "open": 6.55, "high": 6.55, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-23T10:17:27", "percent_change": -11.9217, "prev_day_close": 5.61999988555908}, {"option": "QQQ280121C00405000", "bid": 325.0, "bid_size": 2.0, "ask": 330.0, "ask_size": 2.0, "iv": 0.3667, "open_interest": 9.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0003, "vega": 0.7794, "theta": 0.0, "rho": 4.2904, "theo": 327.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.75, "last_trade_time": "2026-10-15T10:24:34", "percent_change": 0.0, "prev_day_close": 324.0}, {"option": "QQQ280121P00405000", "bid": 4.0, "bid_size": 2.0, "ask": 8.71, "ask_size": 136.0, "iv": 0.3675, "open_interest": 403.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0003, "vega": 0.795, "theta": -0.0309, "rho": -0.4532, "theo": 6.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-10-20T13:13:25", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "QQQ280121C00410000", "bid": 320.5, "bid_size": 2.0, "ask": 325.5, "ask_size": 2.0, "iv": 0.3631, "open_interest": 23.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0004, "vega": 0.805, "theta": 0.0, "rho": 4.3291, "theo": 323.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.87, "last_trade_time": "2026-10-15T10:22:31", "percent_change": 0.0, "prev_day_close": 319.5}, {"option": "QQQ280121P00410000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.3694, "open_interest": 176.0, "volume": 6.0, "delta": -0.0498, "gamma": 0.0004, "vega": 0.8217, "theta": -0.0317, "rho": -0.4717, "theo": 6.8966, "change": -0.065, "open": 6.93, "high": 6.94, "low": 6.92, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-10-23T11:22:38", "percent_change": -0.929234, "prev_day_close": 6.99499988555908}, {"option": "QQQ280121C00415000", "bid": 316.0, "bid_size": 2.0, "ask": 321.0, "ask_size": 2.0, "iv": 0.3595, "open_interest": 41.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0004, "vega": 0.8312, "theta": 0.0, "rho": 4.3669, "theo": 318.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 323.0, "last_trade_time": "2026-09-14T11:34:19", "percent_change": 0.0, "prev_day_close": 315.0}, {"option": "QQQ280121P00415000", "bid": 4.5, "bid_size": 2.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.3761, "open_interest": 1088.0, "volume": 19.0, "delta": -0.0519, "gamma": 0.0004, "vega": 0.847, "theta": -0.0325, "rho": -0.4919, "theo": 7.17, "change": -0.41, "open": 7.33, "high": 7.33, "low": 6.94, "tick": "down", "last_trade_price": 7.09, "last_trade_time": "2026-10-23T11:05:08", "percent_change": -5.46667, "prev_day_close": 7.5}, {"option": "QQQ280121C00420000", "bid": 311.5, "bid_size": 2.0, "ask": 316.5, "ask_size": 2.0, "iv": 0.3559, "open_interest": 174.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0004, "vega": 0.8579, "theta": 0.0, "rho": 4.4041, "theo": 314.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 363.17, "last_trade_time": "2026-10-05T13:25:02", "percent_change": 0.0, "prev_day_close": 310.75}, {"option": "QQQ280121P00420000", "bid": 5.0, "bid_size": 2.0, "ask": 8.51, "ask_size": 1.0, "iv": 0.3538, "open_interest": 1771.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0004, "vega": 0.8735, "theta": -0.0333, "rho": -0.5098, "theo": 7.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-10-20T15:00:46", "percent_change": 0.0, "prev_day_close": 6.75500011444092}, {"option": "QQQ280121C00425000", "bid": 307.0, "bid_size": 2.0, "ask": 312.0, "ask_size": 2.0, "iv": 0.3522, "open_interest": 31.0, "volume": 2.0, "delta": 0.9448, "gamma": 0.0004, "vega": 0.885, "theta": 0.0, "rho": 4.4405, "theo": 310.0985, "change": 2.73, "open": 309.05, "high": 309.05, "low": 308.98, "tick": "down", "last_trade_price": 308.98, "last_trade_time": "2026-10-23T13:43:29", "percent_change": 0.891429, "prev_day_close": 306.25}, {"option": "QQQ280121P00425000", "bid": 5.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 167.0, "iv": 0.3593, "open_interest": 572.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0004, "vega": 0.9012, "theta": -0.0341, "rho": -0.5288, "theo": 7.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-22T14:21:50", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "QQQ280121C00430000", "bid": 302.5, "bid_size": 2.0, "ask": 307.5, "ask_size": 2.0, "iv": 0.3484, "open_interest": 8.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0004, "vega": 0.9125, "theta": 0.0, "rho": 4.4764, "theo": 305.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.75, "last_trade_time": "2026-10-08T15:56:05", "percent_change": 0.0, "prev_day_close": 302.0}, {"option": "QQQ280121P00430000", "bid": 5.5, "bid_size": 2.0, "ask": 10.34, "ask_size": 157.0, "iv": 0.3549, "open_interest": 901.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0004, "vega": 0.932, "theta": -0.0349, "rho": -0.5495, "theo": 8.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-10-22T10:43:55", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "QQQ280121C00435000", "bid": 298.5, "bid_size": 1.0, "ask": 303.0, "ask_size": 1.0, "iv": 0.3475, "open_interest": 5.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0004, "vega": 0.9404, "theta": 0.0, "rho": 4.5116, "theo": 301.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 342.0, "last_trade_time": "2026-06-22T10:45:58", "percent_change": 0.0, "prev_day_close": 297.5}, {"option": "QQQ280121P00435000", "bid": 6.0, "bid_size": 2.0, "ask": 10.7, "ask_size": 143.0, "iv": 0.3534, "open_interest": 501.0, "volume": 2.0, "delta": -0.061, "gamma": 0.0004, "vega": 0.9617, "theta": -0.0357, "rho": -0.5711, "theo": 8.3556, "change": 0.35, "open": 8.7, "high": 8.85, "low": 8.7, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-10-23T09:53:29", "percent_change": 4.11765, "prev_day_close": 8.5}, {"option": "QQQ280121C00440000", "bid": 294.0, "bid_size": 2.0, "ask": 299.0, "ask_size": 2.0, "iv": 0.3464, "open_interest": 20.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0004, "vega": 0.969, "theta": 0.0, "rho": 4.546, "theo": 296.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.77, "last_trade_time": "2026-08-04T11:08:17", "percent_change": 0.0, "prev_day_close": 293.0}, {"option": "QQQ280121P00440000", "bid": 6.0, "bid_size": 165.0, "ask": 11.0, "ask_size": 165.0, "iv": 0.3488, "open_interest": 7697.0, "volume": 6.0, "delta": -0.0634, "gamma": 0.0005, "vega": 0.9896, "theta": -0.0366, "rho": -0.5935, "theo": 8.6778, "change": -0.47, "open": 8.8, "high": 8.8, "low": 8.46, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-10-23T11:00:26", "percent_change": -5.22222, "prev_day_close": 9.0}, {"option": "QQQ280121C00445000", "bid": 289.5, "bid_size": 2.0, "ask": 294.5, "ask_size": 2.0, "iv": 0.3424, "open_interest": 10.0, "volume": 2.0, "delta": 0.9356, "gamma": 0.0005, "vega": 0.9984, "theta": 0.0, "rho": 4.5797, "theo": 292.5191, "change": 2.75, "open": 291.46, "high": 291.5, "low": 291.46, "tick": "up", "last_trade_price": 291.5, "last_trade_time": "2026-10-23T13:43:29", "percent_change": 0.952381, "prev_day_close": 288.75}, {"option": "QQQ280121P00445000", "bid": 6.5, "bid_size": 2.0, "ask": 11.45, "ask_size": 146.0, "iv": 0.3475, "open_interest": 886.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0005, "vega": 1.0182, "theta": -0.0374, "rho": -0.615, "theo": 9.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-22T12:56:26", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "QQQ280121C00450000", "bid": 285.0, "bid_size": 2.0, "ask": 290.0, "ask_size": 2.0, "iv": 0.3385, "open_interest": 92.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0005, "vega": 1.0285, "theta": 0.0, "rho": 4.6124, "theo": 288.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 309.5, "last_trade_time": "2026-10-15T15:50:01", "percent_change": 0.0, "prev_day_close": 284.5}, {"option": "QQQ280121P00450000", "bid": 7.0, "bid_size": 2.0, "ask": 11.85, "ask_size": 143.0, "iv": 0.3457, "open_interest": 2045.0, "volume": 10.0, "delta": -0.0686, "gamma": 0.0005, "vega": 1.0494, "theta": -0.0383, "rho": -0.6373, "theo": 9.3562, "change": -0.12, "open": 9.5, "high": 9.5, "low": 9.23, "tick": "up", "last_trade_price": 9.38, "last_trade_time": "2026-10-23T12:53:57", "percent_change": -1.26316, "prev_day_close": 9.5}, {"option": "QQQ280121C00455000", "bid": 281.0, "bid_size": 1.0, "ask": 285.5, "ask_size": 1.0, "iv": 0.337, "open_interest": 14.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0005, "vega": 1.0594, "theta": -0.0003, "rho": 4.6439, "theo": 283.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 285.88, "last_trade_time": "2026-10-22T11:21:06", "percent_change": 0.0, "prev_day_close": 280.0}, {"option": "QQQ280121P00455000", "bid": 7.5, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.3427, "open_interest": 872.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0005, "vega": 1.0839, "theta": -0.0392, "rho": -0.6602, "theo": 9.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-10-22T15:09:25", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "QQQ280121C00460000", "bid": 276.5, "bid_size": 2.0, "ask": 281.5, "ask_size": 2.0, "iv": 0.3353, "open_interest": 25.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0005, "vega": 1.0911, "theta": -0.0017, "rho": 4.6744, "theo": 279.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 308.72, "last_trade_time": "2026-10-14T10:36:10", "percent_change": 0.0, "prev_day_close": 275.5}, {"option": "QQQ280121P00460000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.3388, "open_interest": 306.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0005, "vega": 1.1167, "theta": -0.04, "rho": -0.6903, "theo": 10.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.37, "last_trade_time": "2026-10-22T15:39:06", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "QQQ280121C00465000", "bid": 272.0, "bid_size": 2.0, "ask": 277.0, "ask_size": 2.0, "iv": 0.3312, "open_interest": 15.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0005, "vega": 1.1234, "theta": -0.0032, "rho": 4.7037, "theo": 275.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 316.0, "last_trade_time": "2026-09-22T10:33:17", "percent_change": 0.0, "prev_day_close": 271.5}, {"option": "QQQ280121P00465000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.3376, "open_interest": 1193.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0006, "vega": 1.1483, "theta": -0.041, "rho": -0.7135, "theo": 10.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.69, "last_trade_time": "2026-09-28T09:58:55", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "QQQ280121C00470000", "bid": 268.0, "bid_size": 1.0, "ask": 272.5, "ask_size": 1.0, "iv": 0.3294, "open_interest": 51.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0006, "vega": 1.1561, "theta": -0.0047, "rho": 4.732, "theo": 270.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.26, "last_trade_time": "2026-10-22T14:03:28", "percent_change": 0.0, "prev_day_close": 267.0}, {"option": "QQQ280121P00470000", "bid": 8.5, "bid_size": 167.0, "ask": 13.46, "ask_size": 139.0, "iv": 0.3352, "open_interest": 1702.0, "volume": 59.0, "delta": -0.0801, "gamma": 0.0006, "vega": 1.1798, "theta": -0.0418, "rho": -0.7383, "theo": 10.8764, "change": -0.24, "open": 11.5, "high": 11.5, "low": 10.56, "tick": "up", "last_trade_price": 10.76, "last_trade_time": "2026-10-23T11:28:23", "percent_change": -2.18182, "prev_day_close": 11.0}, {"option": "QQQ280121C00475000", "bid": 263.5, "bid_size": 2.0, "ask": 268.5, "ask_size": 2.0, "iv": 0.3274, "open_interest": 11.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0006, "vega": 1.1892, "theta": -0.0061, "rho": 4.7595, "theo": 266.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.25, "last_trade_time": "2026-10-06T10:04:32", "percent_change": 0.0, "prev_day_close": 262.75}, {"option": "QQQ280121P00475000", "bid": 9.0, "bid_size": 2.0, "ask": 13.92, "ask_size": 146.0, "iv": 0.3331, "open_interest": 402.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0006, "vega": 1.2159, "theta": -0.0428, "rho": -0.7655, "theo": 11.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-10-20T13:35:06", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "QQQ280121C00480000", "bid": 259.0, "bid_size": 2.0, "ask": 264.0, "ask_size": 2.0, "iv": 0.3231, "open_interest": 59.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0006, "vega": 1.2227, "theta": -0.0076, "rho": 4.7861, "theo": 262.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.5, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 258.5}, {"option": "QQQ280121P00480000", "bid": 9.5, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.3294, "open_interest": 638.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0006, "vega": 1.2532, "theta": -0.0437, "rho": -0.7938, "theo": 11.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-10-16T15:38:13", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "QQQ280121C00485000", "bid": 255.0, "bid_size": 2.0, "ask": 260.0, "ask_size": 2.0, "iv": 0.323, "open_interest": 19.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0006, "vega": 1.2567, "theta": -0.0091, "rho": 4.8118, "theo": 257.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.0, "last_trade_time": "2026-10-19T14:00:47", "percent_change": 0.0, "prev_day_close": 254.0}, {"option": "QQQ280121P00485000", "bid": 10.0, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.3273, "open_interest": 731.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0006, "vega": 1.2868, "theta": -0.0446, "rho": -0.8244, "theo": 12.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-10-21T15:46:27", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "QQQ280121C00490000", "bid": 250.5, "bid_size": 2.0, "ask": 255.5, "ask_size": 2.0, "iv": 0.3187, "open_interest": 15.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0006, "vega": 1.2913, "theta": -0.0106, "rho": 4.8365, "theo": 253.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.32, "last_trade_time": "2026-10-12T10:36:49", "percent_change": 0.0, "prev_day_close": 250.0}, {"option": "QQQ280121P00490000", "bid": 10.5, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.325, "open_interest": 2269.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0007, "vega": 1.3212, "theta": -0.0456, "rho": -0.8522, "theo": 12.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.91, "last_trade_time": "2026-10-12T09:30:07", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "QQQ280121C00495000", "bid": 246.5, "bid_size": 2.0, "ask": 251.5, "ask_size": 2.0, "iv": 0.3182, "open_interest": 72.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0007, "vega": 1.3268, "theta": -0.0121, "rho": 4.86, "theo": 249.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.43, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 245.5}, {"option": "QQQ280121P00495000", "bid": 11.0, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.3226, "open_interest": 590.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0007, "vega": 1.3573, "theta": -0.0465, "rho": -0.8808, "theo": 13.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.69, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "QQQ280121C00500000", "bid": 242.5, "bid_size": 1.0, "ask": 247.0, "ask_size": 1.0, "iv": 0.3157, "open_interest": 623.0, "volume": 1.0, "delta": 0.9027, "gamma": 0.0007, "vega": 1.363, "theta": -0.0136, "rho": 4.8822, "theo": 245.2181, "change": 4.05, "open": 246.05, "high": 246.05, "low": 246.05, "tick": "up", "last_trade_price": 246.05, "last_trade_time": "2026-10-23T12:20:53", "percent_change": 1.67355, "prev_day_close": 242.0}, {"option": "QQQ280121P00500000", "bid": 11.5, "bid_size": 1.0, "ask": 14.48, "ask_size": 101.0, "iv": 0.3146, "open_interest": 12670.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0007, "vega": 1.3971, "theta": -0.0475, "rho": -0.9104, "theo": 13.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-22T15:36:11", "percent_change": 0.0, "prev_day_close": 13.6449999809265}, {"option": "QQQ280121C00505000", "bid": 238.0, "bid_size": 2.0, "ask": 243.0, "ask_size": 2.0, "iv": 0.3131, "open_interest": 37.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0007, "vega": 1.4, "theta": -0.0151, "rho": 4.9028, "theo": 241.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.57, "last_trade_time": "2026-09-11T11:51:50", "percent_change": 0.0, "prev_day_close": 237.25}, {"option": "QQQ280121P00505000", "bid": 12.0, "bid_size": 1.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.3177, "open_interest": 135.0, "volume": 10.0, "delta": -0.1045, "gamma": 0.0007, "vega": 1.4373, "theta": -0.0485, "rho": -0.9479, "theo": 14.128, "change": 0.01, "open": 14.66, "high": 14.66, "low": 14.48, "tick": "up", "last_trade_price": 14.51, "last_trade_time": "2026-10-23T13:13:34", "percent_change": 0.0689655, "prev_day_close": 14.5}, {"option": "QQQ280121C00510000", "bid": 234.0, "bid_size": 2.0, "ask": 239.0, "ask_size": 2.0, "iv": 0.3122, "open_interest": 118.0, "volume": 1.0, "delta": 0.8953, "gamma": 0.0007, "vega": 1.4377, "theta": -0.0166, "rho": 4.9219, "theo": 236.8195, "change": 5.2, "open": 238.2, "high": 238.2, "low": 238.2, "tick": "down", "last_trade_price": 238.2, "last_trade_time": "2026-10-23T11:29:06", "percent_change": 2.23176, "prev_day_close": 233.0}, {"option": "QQQ280121P00510000", "bid": 12.5, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.315, "open_interest": 3068.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0008, "vega": 1.4728, "theta": -0.0495, "rho": -0.9818, "theo": 14.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.99, "last_trade_time": "2026-10-19T10:45:35", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "QQQ280121C00515000", "bid": 230.0, "bid_size": 1.0, "ask": 234.5, "ask_size": 1.0, "iv": 0.3094, "open_interest": 91.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0008, "vega": 1.4758, "theta": -0.0181, "rho": 4.9396, "theo": 232.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.0, "last_trade_time": "2026-10-16T15:18:03", "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "QQQ280121P00515000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.3139, "open_interest": 453.0, "volume": 0.0, "delta": -0.1127, "gamma": 0.0008, "vega": 1.5103, "theta": -0.0504, "rho": -1.0142, "theo": 15.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-22T12:20:17", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "QQQ280121C00520000", "bid": 225.5, "bid_size": 2.0, "ask": 230.5, "ask_size": 2.0, "iv": 0.3064, "open_interest": 76.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0008, "vega": 1.5141, "theta": -0.0196, "rho": 4.9562, "theo": 228.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.42, "last_trade_time": "2026-10-15T14:29:59", "percent_change": 0.0, "prev_day_close": 225.0}, {"option": "QQQ280121P00520000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.311, "open_interest": 2584.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.0008, "vega": 1.5518, "theta": -0.0514, "rho": -1.0484, "theo": 15.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.02, "last_trade_time": "2026-10-21T12:32:26", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "QQQ280121C00525000", "bid": 221.5, "bid_size": 2.0, "ask": 226.5, "ask_size": 2.0, "iv": 0.3051, "open_interest": 30.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0008, "vega": 1.5527, "theta": -0.0211, "rho": 4.9717, "theo": 224.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.25, "last_trade_time": "2026-08-11T12:07:51", "percent_change": 0.0, "prev_day_close": 220.5}, {"option": "QQQ280121P00525000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 162.0, "iv": 0.3082, "open_interest": 601.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0009, "vega": 1.5943, "theta": -0.0524, "rho": -1.0834, "theo": 16.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-10-21T13:27:59", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "QQQ280121C00530000", "bid": 217.5, "bid_size": 2.0, "ask": 222.5, "ask_size": 2.0, "iv": 0.3037, "open_interest": 418.0, "volume": 4.0, "delta": 0.8791, "gamma": 0.0008, "vega": 1.5916, "theta": -0.0226, "rho": 4.9861, "theo": 220.25, "change": 4.55, "open": 222.25, "high": 222.25, "low": 221.05, "tick": "down", "last_trade_price": 221.05, "last_trade_time": "2026-10-23T12:23:45", "percent_change": 2.10162, "prev_day_close": 216.5}, {"option": "QQQ280121P00530000", "bid": 15.0, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.3066, "open_interest": 1069.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0009, "vega": 1.6337, "theta": -0.0534, "rho": -1.1243, "theo": 17.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.61, "last_trade_time": "2026-10-21T13:17:55", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "QQQ280121C00535000", "bid": 213.5, "bid_size": 1.0, "ask": 218.5, "ask_size": 2.0, "iv": 0.302, "open_interest": 65.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0009, "vega": 1.6309, "theta": -0.0242, "rho": 4.9994, "theo": 216.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.5, "last_trade_time": "2026-10-06T10:55:37", "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "QQQ280121P00535000", "bid": 17.09, "bid_size": 10.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.3098, "open_interest": 704.0, "volume": 4.0, "delta": -0.1305, "gamma": 0.0009, "vega": 1.6731, "theta": -0.0544, "rho": -1.1574, "theo": 17.6618, "change": 0.04, "open": 18.12, "high": 18.16, "low": 18.04, "tick": "down", "last_trade_price": 18.04, "last_trade_time": "2026-10-23T10:32:00", "percent_change": 0.222222, "prev_day_close": 18.0}, {"option": "QQQ280121C00540000", "bid": 209.5, "bid_size": 1.0, "ask": 214.0, "ask_size": 1.0, "iv": 0.2988, "open_interest": 136.0, "volume": 1.0, "delta": 0.8702, "gamma": 0.0009, "vega": 1.6708, "theta": -0.0257, "rho": 5.0111, "theo": 212.0875, "change": 0.01, "open": 208.51, "high": 208.51, "low": 208.51, "tick": "down", "last_trade_price": 208.51, "last_trade_time": "2026-10-23T13:28:49", "percent_change": 0.00479616, "prev_day_close": 208.5}, {"option": "QQQ280121P00540000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.3018, "open_interest": 6405.0, "volume": 10.0, "delta": -0.1354, "gamma": 0.001, "vega": 1.7119, "theta": -0.0555, "rho": -1.1944, "theo": 18.3288, "change": 0.11, "open": 18.2, "high": 18.61, "low": 18.2, "tick": "up", "last_trade_price": 18.61, "last_trade_time": "2026-10-23T12:39:24", "percent_change": 0.594595, "prev_day_close": 18.5}, {"option": "QQQ280121C00545000", "bid": 205.0, "bid_size": 2.0, "ask": 210.0, "ask_size": 2.0, "iv": 0.2955, "open_interest": 23.0, "volume": 1.0, "delta": 0.8656, "gamma": 0.0009, "vega": 1.7115, "theta": -0.0272, "rho": 5.0211, "theo": 208.039, "change": 3.01, "open": 207.51, "high": 207.51, "low": 207.51, "tick": "down", "last_trade_price": 207.51, "last_trade_time": "2026-10-23T14:23:01", "percent_change": 1.47188, "prev_day_close": 204.5}, {"option": "QQQ280121P00545000", "bid": 17.0, "bid_size": 4.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.3, "open_interest": 1431.0, "volume": 5.0, "delta": -0.1404, "gamma": 0.001, "vega": 1.7582, "theta": -0.0565, "rho": -1.2346, "theo": 19.0172, "change": -0.25, "open": 19.09, "high": 19.09, "low": 18.9, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-10-23T11:01:30", "percent_change": -1.2987, "prev_day_close": 19.25}, {"option": "QQQ280121C00550000", "bid": 201.0, "bid_size": 2.0, "ask": 206.0, "ask_size": 2.0, "iv": 0.2936, "open_interest": 653.0, "volume": 2.0, "delta": 0.8608, "gamma": 0.001, "vega": 1.7529, "theta": -0.0287, "rho": 5.0291, "theo": 204.0135, "change": 3.83, "open": 200.0, "high": 205.33, "low": 200.0, "tick": "up", "last_trade_price": 205.33, "last_trade_time": "2026-10-23T11:27:49", "percent_change": 1.90074, "prev_day_close": 201.5}, {"option": "QQQ280121P00550000", "bid": 17.5, "bid_size": 2.0, "ask": 22.07, "ask_size": 1.0, "iv": 0.2968, "open_interest": 7914.0, "volume": 1.0, "delta": -0.1456, "gamma": 0.001, "vega": 1.8012, "theta": -0.0575, "rho": -1.2863, "theo": 19.7329, "change": 0.59, "open": 19.84, "high": 19.84, "low": 19.84, "tick": "up", "last_trade_price": 19.84, "last_trade_time": "2026-10-23T10:00:11", "percent_change": 3.06493, "prev_day_close": 19.25}, {"option": "QQQ280121C00555000", "bid": 197.0, "bid_size": 2.0, "ask": 202.0, "ask_size": 2.0, "iv": 0.2915, "open_interest": 173.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.001, "vega": 1.7946, "theta": -0.0302, "rho": 5.0353, "theo": 200.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.5, "last_trade_time": "2026-10-22T12:11:20", "percent_change": 0.0, "prev_day_close": 196.5}, {"option": "QQQ280121P00555000", "bid": 18.5, "bid_size": 3.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.2959, "open_interest": 525.0, "volume": 2.0, "delta": -0.1509, "gamma": 0.001, "vega": 1.8403, "theta": -0.0585, "rho": -1.3243, "theo": 20.4765, "change": 0.23, "open": 20.98, "high": 20.98, "low": 20.98, "tick": "up", "last_trade_price": 20.98, "last_trade_time": "2026-10-23T14:23:55", "percent_change": 1.10843, "prev_day_close": 20.75}, {"option": "QQQ280121C00560000", "bid": 193.5, "bid_size": 1.0, "ask": 198.0, "ask_size": 1.0, "iv": 0.2908, "open_interest": 260.0, "volume": 17.0, "delta": 0.8508, "gamma": 0.001, "vega": 1.8365, "theta": -0.0317, "rho": 5.0399, "theo": 196.0348, "change": 2.5, "open": 194.88, "high": 197.5, "low": 194.0, "tick": "down", "last_trade_price": 195.0, "last_trade_time": "2026-10-23T13:14:46", "percent_change": 1.2987, "prev_day_close": 192.5}, {"option": "QQQ280121P00560000", "bid": 19.0, "bid_size": 2.0, "ask": 23.64, "ask_size": 1.0, "iv": 0.2927, "open_interest": 1391.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0011, "vega": 1.8842, "theta": -0.0596, "rho": -1.3639, "theo": 21.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.83, "last_trade_time": "2026-10-16T12:45:15", "percent_change": 0.0, "prev_day_close": 20.7200002670288}, {"option": "QQQ280121C00565000", "bid": 189.5, "bid_size": 2.0, "ask": 194.5, "ask_size": 2.0, "iv": 0.2898, "open_interest": 295.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.001, "vega": 1.8784, "theta": -0.0331, "rho": 5.0431, "theo": 192.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.95, "last_trade_time": "2026-10-19T10:25:44", "percent_change": 0.0, "prev_day_close": 188.5}, {"option": "QQQ280121P00565000", "bid": 20.0, "bid_size": 4.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.2927, "open_interest": 1290.0, "volume": 1.0, "delta": -0.162, "gamma": 0.0011, "vega": 1.9295, "theta": -0.0606, "rho": -1.4052, "theo": 22.0395, "change": -0.74, "open": 21.76, "high": 21.76, "low": 21.76, "tick": "down", "last_trade_price": 21.76, "last_trade_time": "2026-10-23T11:26:29", "percent_change": -3.28889, "prev_day_close": 22.5}, {"option": "QQQ280121C00570000", "bid": 185.5, "bid_size": 2.0, "ask": 190.5, "ask_size": 2.0, "iv": 0.2874, "open_interest": 467.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.0011, "vega": 1.9202, "theta": -0.0346, "rho": 5.0451, "theo": 188.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.0, "last_trade_time": "2026-10-22T14:03:17", "percent_change": 0.0, "prev_day_close": 184.5}, {"option": "QQQ280121P00570000", "bid": 20.5, "bid_size": 3.0, "ask": 25.35, "ask_size": 1.0, "iv": 0.2885, "open_interest": 909.0, "volume": 1.0, "delta": -0.1679, "gamma": 0.0012, "vega": 1.9742, "theta": -0.0616, "rho": -1.454, "theo": 22.8647, "change": -0.85, "open": 21.65, "high": 21.65, "low": 21.65, "tick": "up", "last_trade_price": 21.65, "last_trade_time": "2026-10-23T09:30:00", "percent_change": -3.77778, "prev_day_close": 22.5}, {"option": "QQQ280121C00575000", "bid": 181.5, "bid_size": 2.0, "ask": 186.5, "ask_size": 2.0, "iv": 0.2849, "open_interest": 564.0, "volume": 1.0, "delta": 0.8348, "gamma": 0.0011, "vega": 1.962, "theta": -0.0361, "rho": 5.0459, "theo": 184.2573, "change": 4.5, "open": 185.0, "high": 185.0, "low": 185.0, "tick": "down", "last_trade_price": 185.0, "last_trade_time": "2026-10-23T11:10:05", "percent_change": 2.49307, "prev_day_close": 180.5}, {"option": "QQQ280121P00575000", "bid": 23.88, "bid_size": 3.0, "ask": 26.5, "ask_size": 13.0, "iv": 0.2935, "open_interest": 616.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0012, "vega": 2.0161, "theta": -0.0627, "rho": -1.4918, "theo": 23.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-10-22T16:07:02", "percent_change": 0.0, "prev_day_close": 23.2650003433228}, {"option": "QQQ280121C00580000", "bid": 177.5, "bid_size": 2.0, "ask": 182.5, "ask_size": 2.0, "iv": 0.2823, "open_interest": 439.0, "volume": 2.0, "delta": 0.8291, "gamma": 0.0011, "vega": 2.0041, "theta": -0.0375, "rho": 5.0451, "theo": 180.3843, "change": 3.95, "open": 181.75, "high": 181.75, "low": 180.95, "tick": "down", "last_trade_price": 180.95, "last_trade_time": "2026-10-23T12:57:16", "percent_change": 2.23164, "prev_day_close": 177.0}, {"option": "QQQ280121P00580000", "bid": 22.5, "bid_size": 13.0, "ask": 27.16, "ask_size": 1.0, "iv": 0.2853, "open_interest": 1123.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.0012, "vega": 2.0556, "theta": -0.0637, "rho": -1.5407, "theo": 24.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.81, "last_trade_time": "2026-10-19T15:13:27", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "QQQ280121C00585000", "bid": 174.0, "bid_size": 2.0, "ask": 179.0, "ask_size": 2.0, "iv": 0.2821, "open_interest": 308.0, "volume": 0.0, "delta": 0.8233, "gamma": 0.0012, "vega": 2.0465, "theta": -0.039, "rho": 5.0425, "theo": 176.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.24, "last_trade_time": "2026-10-22T15:39:44", "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "QQQ280121P00585000", "bid": 23.5, "bid_size": 3.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.2846, "open_interest": 290.0, "volume": 0.0, "delta": -0.1865, "gamma": 0.0013, "vega": 2.1003, "theta": -0.0647, "rho": -1.5896, "theo": 25.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-16T15:13:40", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "QQQ280121C00590000", "bid": 170.0, "bid_size": 2.0, "ask": 175.0, "ask_size": 2.0, "iv": 0.2793, "open_interest": 460.0, "volume": 0.0, "delta": 0.8173, "gamma": 0.0012, "vega": 2.0894, "theta": -0.0404, "rho": 5.0376, "theo": 172.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.75, "last_trade_time": "2026-10-22T15:02:02", "percent_change": 0.0, "prev_day_close": 169.0}, {"option": "QQQ280121P00590000", "bid": 24.5, "bid_size": 2.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.2817, "open_interest": 469.0, "volume": 10.0, "delta": -0.1931, "gamma": 0.0013, "vega": 2.149, "theta": -0.0657, "rho": -1.6464, "theo": 26.4641, "change": 0.68, "open": 26.68, "high": 26.68, "low": 26.68, "tick": "up", "last_trade_price": 26.68, "last_trade_time": "2026-10-23T09:41:56", "percent_change": 2.61538, "prev_day_close": 26.0}, {"option": "QQQ280121C00595000", "bid": 166.0, "bid_size": 2.0, "ask": 171.0, "ask_size": 2.0, "iv": 0.2764, "open_interest": 703.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0012, "vega": 2.1324, "theta": -0.0418, "rho": 5.0305, "theo": 168.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.5, "last_trade_time": "2026-10-12T13:49:00", "percent_change": 0.0, "prev_day_close": 165.5}, {"option": "QQQ280121P00595000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.2809, "open_interest": 536.0, "volume": 0.0, "delta": -0.2, "gamma": 0.0013, "vega": 2.1895, "theta": -0.0667, "rho": -1.6944, "theo": 27.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.87, "last_trade_time": "2026-10-22T15:35:12", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "QQQ280121C00600000", "bid": 162.5, "bid_size": 2.0, "ask": 167.5, "ask_size": 2.0, "iv": 0.2758, "open_interest": 2468.0, "volume": 10.0, "delta": 0.8049, "gamma": 0.0013, "vega": 2.1754, "theta": -0.0432, "rho": 5.0213, "theo": 165.1776, "change": 1.88, "open": 161.5, "high": 168.5, "low": 161.5, "tick": "down", "last_trade_price": 164.88, "last_trade_time": "2026-10-23T13:58:03", "percent_change": 1.15337, "prev_day_close": 163.0}, {"option": "QQQ280121P00600000", "bid": 28.0, "bid_size": 1.0, "ask": 30.9, "ask_size": 6.0, "iv": 0.281, "open_interest": 6616.0, "volume": 82.0, "delta": -0.2068, "gamma": 0.0014, "vega": 2.2322, "theta": -0.0677, "rho": -1.7352, "theo": 28.4607, "change": -0.635, "open": 28.7, "high": 30.5, "low": 28.21, "tick": "down", "last_trade_price": 29.12, "last_trade_time": "2026-10-23T14:23:55", "percent_change": -2.1341, "prev_day_close": 29.7550001144409}, {"option": "QQQ280121C00605000", "bid": 159.0, "bid_size": 1.0, "ask": 163.5, "ask_size": 1.0, "iv": 0.2738, "open_interest": 564.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.0013, "vega": 2.218, "theta": -0.0446, "rho": 5.0105, "theo": 161.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.16, "last_trade_time": "2026-10-22T12:27:17", "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "QQQ280121P00605000", "bid": 28.42, "bid_size": 5.0, "ask": 31.79, "ask_size": 6.0, "iv": 0.2773, "open_interest": 240.0, "volume": 0.0, "delta": -0.2139, "gamma": 0.0014, "vega": 2.2761, "theta": -0.0687, "rho": -1.788, "theo": 29.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-10-19T10:32:07", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "QQQ280121C00610000", "bid": 155.0, "bid_size": 2.0, "ask": 160.0, "ask_size": 2.0, "iv": 0.2717, "open_interest": 456.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0013, "vega": 2.26, "theta": -0.046, "rho": 4.9985, "theo": 157.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.88, "last_trade_time": "2026-10-22T12:40:32", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "QQQ280121P00610000", "bid": 28.5, "bid_size": 2.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.2746, "open_interest": 1232.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0015, "vega": 2.3233, "theta": -0.0697, "rho": -1.8303, "theo": 30.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-10-22T13:57:10", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "QQQ280121C00615000", "bid": 151.5, "bid_size": 2.0, "ask": 156.5, "ask_size": 2.0, "iv": 0.2706, "open_interest": 803.0, "volume": 1.0, "delta": 0.7851, "gamma": 0.0014, "vega": 2.3017, "theta": -0.0473, "rho": 4.9852, "theo": 154.0959, "change": 2.0, "open": 152.5, "high": 152.5, "low": 152.5, "tick": "down", "last_trade_price": 152.5, "last_trade_time": "2026-10-23T09:50:29", "percent_change": 1.3289, "prev_day_close": 150.5}, {"option": "QQQ280121P00615000", "bid": 29.5, "bid_size": 2.0, "ask": 34.5, "ask_size": 2.0, "iv": 0.2722, "open_interest": 692.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0015, "vega": 2.3622, "theta": -0.0706, "rho": -1.8874, "theo": 31.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.72, "last_trade_time": "2026-10-19T13:27:10", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "QQQ280121C00620000", "bid": 148.0, "bid_size": 1.0, "ask": 152.5, "ask_size": 1.0, "iv": 0.2683, "open_interest": 778.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.0014, "vega": 2.3431, "theta": -0.0486, "rho": 4.9704, "theo": 150.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.75, "last_trade_time": "2026-10-22T15:39:44", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "QQQ280121P00620000", "bid": 31.0, "bid_size": 1.0, "ask": 35.5, "ask_size": 1.0, "iv": 0.2708, "open_interest": 630.0, "volume": 0.0, "delta": -0.2367, "gamma": 0.0016, "vega": 2.3993, "theta": -0.0716, "rho": -1.9449, "theo": 32.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-10-21T10:06:45", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "QQQ280121C00625000", "bid": 144.0, "bid_size": 2.0, "ask": 149.0, "ask_size": 2.0, "iv": 0.2659, "open_interest": 428.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0014, "vega": 2.3844, "theta": -0.0499, "rho": 4.9535, "theo": 146.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.0, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "QQQ280121P00625000", "bid": 32.0, "bid_size": 4.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.2692, "open_interest": 529.0, "volume": 10.0, "delta": -0.2446, "gamma": 0.0016, "vega": 2.4436, "theta": -0.0725, "rho": -2.0017, "theo": 34.0728, "change": 0.5, "open": 35.25, "high": 35.25, "low": 35.25, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-10-23T12:25:06", "percent_change": 1.43885, "prev_day_close": 34.75}, {"option": "QQQ280121C00630000", "bid": 140.5, "bid_size": 2.0, "ask": 145.5, "ask_size": 2.0, "iv": 0.2644, "open_interest": 432.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0015, "vega": 2.4256, "theta": -0.0511, "rho": 4.9341, "theo": 143.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.25, "last_trade_time": "2026-10-22T15:39:30", "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "QQQ280121P00630000", "bid": 33.0, "bid_size": 2.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.2665, "open_interest": 563.0, "volume": 1.0, "delta": -0.2528, "gamma": 0.0016, "vega": 2.4882, "theta": -0.0734, "rho": -2.0653, "theo": 35.3084, "change": -0.59, "open": 35.41, "high": 35.41, "low": 35.41, "tick": "up", "last_trade_price": 35.41, "last_trade_time": "2026-10-23T10:00:11", "percent_change": -1.63889, "prev_day_close": 36.0}, {"option": "QQQ280121C00635000", "bid": 137.0, "bid_size": 2.0, "ask": 142.0, "ask_size": 2.0, "iv": 0.2628, "open_interest": 356.0, "volume": 1.0, "delta": 0.7564, "gamma": 0.0015, "vega": 2.4666, "theta": -0.0524, "rho": 4.9121, "theo": 139.7836, "change": 4.5, "open": 141.0, "high": 141.0, "low": 141.0, "tick": "down", "last_trade_price": 141.0, "last_trade_time": "2026-10-23T11:42:21", "percent_change": 3.2967, "prev_day_close": 136.5}, {"option": "QQQ280121P00635000", "bid": 34.5, "bid_size": 3.0, "ask": 39.5, "ask_size": 3.0, "iv": 0.2656, "open_interest": 627.0, "volume": 111.0, "delta": -0.2612, "gamma": 0.0017, "vega": 2.5271, "theta": -0.0743, "rho": -2.105, "theo": 36.5901, "change": -0.25, "open": 36.23, "high": 37.32, "low": 36.23, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-10-23T14:17:58", "percent_change": -0.671141, "prev_day_close": 37.25}, {"option": "QQQ280121C00640000", "bid": 133.5, "bid_size": 2.0, "ask": 138.5, "ask_size": 2.0, "iv": 0.2611, "open_interest": 344.0, "volume": 3.0, "delta": 0.7488, "gamma": 0.0015, "vega": 2.507, "theta": -0.0536, "rho": 4.888, "theo": 136.2943, "change": 2.5, "open": 134.58, "high": 135.5, "low": 134.0, "tick": "up", "last_trade_price": 135.5, "last_trade_time": "2026-10-23T10:23:27", "percent_change": 1.8797, "prev_day_close": 133.0}, {"option": "QQQ280121P00640000", "bid": 37.96, "bid_size": 7.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.2664, "open_interest": 2739.0, "volume": 33.0, "delta": -0.2698, "gamma": 0.0017, "vega": 2.5649, "theta": -0.0752, "rho": -2.1566, "theo": 37.9115, "change": -1.285, "open": 37.73, "high": 37.78, "low": 36.61, "tick": "up", "last_trade_price": 37.74, "last_trade_time": "2026-10-23T12:10:55", "percent_change": -3.29276, "prev_day_close": 39.0249996185303}, {"option": "QQQ280121C00645000", "bid": 130.0, "bid_size": 2.0, "ask": 135.0, "ask_size": 2.0, "iv": 0.2592, "open_interest": 178.0, "volume": 0.0, "delta": 0.7411, "gamma": 0.0016, "vega": 2.5466, "theta": -0.0547, "rho": 4.8623, "theo": 132.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.0, "last_trade_time": "2026-10-22T12:16:41", "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "QQQ280121P00645000", "bid": 37.0, "bid_size": 2.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.2613, "open_interest": 298.0, "volume": 0.0, "delta": -0.2789, "gamma": 0.0018, "vega": 2.6056, "theta": -0.0761, "rho": -2.195, "theo": 39.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.65, "last_trade_time": "2026-10-19T15:00:01", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "QQQ280121C00650000", "bid": 128.5, "bid_size": 1.0, "ask": 131.5, "ask_size": 1.0, "iv": 0.2611, "open_interest": 3464.0, "volume": 6.0, "delta": 0.7332, "gamma": 0.0016, "vega": 2.5852, "theta": -0.0559, "rho": 4.8353, "theo": 129.4284, "change": 3.0, "open": 129.5, "high": 131.0, "low": 127.5, "tick": "down", "last_trade_price": 129.75, "last_trade_time": "2026-10-23T13:29:29", "percent_change": 2.36686, "prev_day_close": 126.75}, {"option": "QQQ280121P00650000", "bid": 38.5, "bid_size": 3.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.2572, "open_interest": 5623.0, "volume": 29.0, "delta": -0.2878, "gamma": 0.0018, "vega": 2.6423, "theta": -0.077, "rho": -2.2654, "theo": 40.6937, "change": -0.68, "open": 40.55, "high": 40.82, "low": 40.53, "tick": "up", "last_trade_price": 40.82, "last_trade_time": "2026-10-23T11:02:51", "percent_change": -1.63855, "prev_day_close": 41.5}, {"option": "QQQ280121C00655000", "bid": 123.5, "bid_size": 2.0, "ask": 128.5, "ask_size": 2.0, "iv": 0.257, "open_interest": 229.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0016, "vega": 2.6229, "theta": -0.057, "rho": 4.8072, "theo": 126.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.5, "last_trade_time": "2026-10-22T15:43:14", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "QQQ280121P00655000", "bid": 40.0, "bid_size": 2.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.2586, "open_interest": 224.0, "volume": 0.0, "delta": -0.2971, "gamma": 0.0019, "vega": 2.6774, "theta": -0.0778, "rho": -2.3302, "theo": 42.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-10-22T12:04:34", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "QQQ280121C00660000", "bid": 120.0, "bid_size": 2.0, "ask": 125.0, "ask_size": 2.0, "iv": 0.2548, "open_interest": 325.0, "volume": 4.0, "delta": 0.7169, "gamma": 0.0017, "vega": 2.6598, "theta": -0.058, "rho": 4.7774, "theo": 122.7153, "change": 3.59, "open": 123.5, "high": 123.5, "low": 123.09, "tick": "down", "last_trade_price": 123.09, "last_trade_time": "2026-10-23T11:44:45", "percent_change": 3.00418, "prev_day_close": 119.5}, {"option": "QQQ280121P00660000", "bid": 41.5, "bid_size": 4.0, "ask": 46.5, "ask_size": 3.0, "iv": 0.257, "open_interest": 676.0, "volume": 206.0, "delta": -0.3066, "gamma": 0.0019, "vega": 2.7103, "theta": -0.0786, "rho": -2.3875, "theo": 43.6384, "change": -0.44, "open": 43.5, "high": 45.53, "low": 43.04, "tick": "down", "last_trade_price": 43.06, "last_trade_time": "2026-10-23T11:48:27", "percent_change": -1.01149, "prev_day_close": 43.5}, {"option": "QQQ280121C00665000", "bid": 117.0, "bid_size": 1.0, "ask": 121.5, "ask_size": 1.0, "iv": 0.2534, "open_interest": 199.0, "volume": 1.0, "delta": 0.7086, "gamma": 0.0017, "vega": 2.696, "theta": -0.059, "rho": 4.7453, "theo": 119.4177, "change": 4.96, "open": 121.46, "high": 121.46, "low": 121.46, "tick": "up", "last_trade_price": 121.46, "last_trade_time": "2026-10-23T14:12:50", "percent_change": 4.25751, "prev_day_close": 116.5}, {"option": "QQQ280121P00665000", "bid": 43.0, "bid_size": 2.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.2552, "open_interest": 282.0, "volume": 0.0, "delta": -0.3163, "gamma": 0.002, "vega": 2.749, "theta": -0.0794, "rho": -2.4393, "theo": 45.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.84, "last_trade_time": "2026-10-22T11:14:56", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "QQQ280121C00670000", "bid": 113.5, "bid_size": 2.0, "ask": 118.5, "ask_size": 2.0, "iv": 0.2518, "open_interest": 812.0, "volume": 3.0, "delta": 0.7, "gamma": 0.0018, "vega": 2.7316, "theta": -0.06, "rho": 4.7104, "theo": 116.1608, "change": 4.0, "open": 113.0, "high": 118.0, "low": 113.0, "tick": "down", "last_trade_price": 117.0, "last_trade_time": "2026-10-23T14:01:39", "percent_change": 3.53982, "prev_day_close": 113.0}, {"option": "QQQ280121P00670000", "bid": 44.5, "bid_size": 2.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.2531, "open_interest": 525.0, "volume": 1.0, "delta": -0.3264, "gamma": 0.002, "vega": 2.7809, "theta": -0.0801, "rho": -2.4859, "theo": 46.8039, "change": 0.81, "open": 48.56, "high": 48.56, "low": 48.56, "tick": "up", "last_trade_price": 48.56, "last_trade_time": "2026-10-23T09:30:00", "percent_change": 1.69634, "prev_day_close": 47.75}, {"option": "QQQ280121C00675000", "bid": 110.5, "bid_size": 1.0, "ask": 115.0, "ask_size": 1.0, "iv": 0.2501, "open_interest": 281.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.0018, "vega": 2.7663, "theta": -0.061, "rho": 4.673, "theo": 112.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-10-22T15:40:33", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "QQQ280121P00675000", "bid": 46.5, "bid_size": 2.0, "ask": 51.5, "ask_size": 2.0, "iv": 0.2529, "open_interest": 785.0, "volume": 0.0, "delta": -0.3365, "gamma": 0.002, "vega": 2.8098, "theta": -0.0809, "rho": -2.5246, "theo": 48.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-10-22T14:14:47", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "QQQ280121C00680000", "bid": 107.0, "bid_size": 2.0, "ask": 112.0, "ask_size": 2.0, "iv": 0.2483, "open_interest": 2913.0, "volume": 3.0, "delta": 0.6825, "gamma": 0.0018, "vega": 2.7998, "theta": -0.0618, "rho": 4.6336, "theo": 109.7739, "change": 2.61, "open": 109.07, "high": 109.61, "low": 109.02, "tick": "up", "last_trade_price": 109.61, "last_trade_time": "2026-10-23T14:04:01", "percent_change": 2.43925, "prev_day_close": 107.0}, {"option": "QQQ280121P00680000", "bid": 48.0, "bid_size": 2.0, "ask": 50.66, "ask_size": 1.0, "iv": 0.2464, "open_interest": 1130.0, "volume": 30.0, "delta": -0.347, "gamma": 0.0021, "vega": 2.8375, "theta": -0.0816, "rho": -2.5675, "theo": 50.1337, "change": -0.5, "open": 49.77, "high": 50.0, "low": 48.99, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-23T12:40:58", "percent_change": -0.990099, "prev_day_close": 50.5}, {"option": "QQQ280121C00685000", "bid": 104.0, "bid_size": 2.0, "ask": 109.0, "ask_size": 2.0, "iv": 0.2472, "open_interest": 158.0, "volume": 0.0, "delta": 0.6735, "gamma": 0.0018, "vega": 2.8319, "theta": -0.0627, "rho": 4.5929, "theo": 106.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.64, "last_trade_time": "2026-10-22T14:55:38", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "QQQ280121P00685000", "bid": 50.0, "bid_size": 2.0, "ask": 54.5, "ask_size": 1.0, "iv": 0.249, "open_interest": 290.0, "volume": 0.0, "delta": -0.3577, "gamma": 0.0021, "vega": 2.868, "theta": -0.0823, "rho": -2.6407, "theo": 51.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.4, "last_trade_time": "2026-10-20T13:15:41", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "QQQ280121C00690000", "bid": 101.0, "bid_size": 2.0, "ask": 105.13, "ask_size": 9.0, "iv": 0.2444, "open_interest": 348.0, "volume": 0.0, "delta": 0.6644, "gamma": 0.0019, "vega": 2.8625, "theta": -0.0635, "rho": 4.5513, "theo": 103.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.3, "last_trade_time": "2026-10-19T12:39:45", "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "QQQ280121P00690000", "bid": 51.5, "bid_size": 150.0, "ask": 56.5, "ask_size": 3.0, "iv": 0.2471, "open_interest": 552.0, "volume": 18.0, "delta": -0.3688, "gamma": 0.0022, "vega": 2.8944, "theta": -0.0829, "rho": -2.7132, "theo": 53.719, "change": -0.51, "open": 54.68, "high": 54.68, "low": 52.9, "tick": "up", "last_trade_price": 54.24, "last_trade_time": "2026-10-23T14:17:37", "percent_change": -0.931507, "prev_day_close": 54.75}, {"option": "QQQ280121C00695000", "bid": 98.0, "bid_size": 2.0, "ask": 103.0, "ask_size": 2.0, "iv": 0.2446, "open_interest": 120.0, "volume": 2.0, "delta": 0.6551, "gamma": 0.0019, "vega": 2.8917, "theta": -0.0643, "rho": 4.5085, "theo": 100.5207, "change": 3.92, "open": 101.8, "high": 101.8, "low": 101.42, "tick": "down", "last_trade_price": 101.42, "last_trade_time": "2026-10-23T11:26:25", "percent_change": 4.02051, "prev_day_close": 97.5}, {"option": "QQQ280121P00695000", "bid": 53.5, "bid_size": 2.0, "ask": 58.5, "ask_size": 2.0, "iv": 0.2463, "open_interest": 305.0, "volume": 1.0, "delta": -0.3796, "gamma": 0.0022, "vega": 2.9162, "theta": -0.0834, "rho": -2.7605, "theo": 55.5359, "change": -2.01, "open": 54.74, "high": 54.74, "low": 54.74, "tick": "down", "last_trade_price": 54.74, "last_trade_time": "2026-10-23T10:51:55", "percent_change": -3.54185, "prev_day_close": 56.75}, {"option": "QQQ280121C00700000", "bid": 95.0, "bid_size": 3.0, "ask": 100.0, "ask_size": 3.0, "iv": 0.2431, "open_interest": 5363.0, "volume": 160.0, "delta": 0.6456, "gamma": 0.0019, "vega": 2.9196, "theta": -0.065, "rho": 4.4638, "theo": 97.5253, "change": 2.25, "open": 94.5, "high": 99.5, "low": 94.5, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-10-23T14:18:30", "percent_change": 2.3622, "prev_day_close": 95.25}, {"option": "QQQ280121P00700000", "bid": 55.5, "bid_size": 2.0, "ask": 60.5, "ask_size": 2.0, "iv": 0.2451, "open_interest": 7310.0, "volume": 108.0, "delta": -0.391, "gamma": 0.0023, "vega": 2.9356, "theta": -0.084, "rho": -2.7768, "theo": 57.4442, "change": -0.215, "open": 60.0, "high": 60.0, "low": 56.65, "tick": "up", "last_trade_price": 58.66, "last_trade_time": "2026-10-23T14:23:55", "percent_change": -0.36518, "prev_day_close": 58.875}, {"option": "QQQ280121C00705000", "bid": 94.0, "bid_size": 1.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.2449, "open_interest": 254.0, "volume": 2.0, "delta": 0.6361, "gamma": 0.002, "vega": 2.9462, "theta": -0.0656, "rho": 4.4164, "theo": 94.576, "change": 3.44, "open": 93.56, "high": 95.44, "low": 93.56, "tick": "up", "last_trade_price": 95.44, "last_trade_time": "2026-10-23T11:24:52", "percent_change": 3.73913, "prev_day_close": 92.0}, {"option": "QQQ280121P00705000", "bid": 57.5, "bid_size": 2.0, "ask": 62.5, "ask_size": 2.0, "iv": 0.2436, "open_interest": 685.0, "volume": 0.0, "delta": -0.4029, "gamma": 0.0023, "vega": 2.9539, "theta": -0.0847, "rho": -2.843, "theo": 59.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.35, "last_trade_time": "2026-10-22T12:50:13", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "QQQ280121C00710000", "bid": 90.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 2.0, "iv": 0.2414, "open_interest": 546.0, "volume": 11.0, "delta": 0.6264, "gamma": 0.002, "vega": 2.9715, "theta": -0.0662, "rho": 4.3663, "theo": 91.6739, "change": 2.2, "open": 90.0, "high": 92.5, "low": 90.0, "tick": "down", "last_trade_price": 91.2, "last_trade_time": "2026-10-23T13:32:19", "percent_change": 2.47191, "prev_day_close": 89.0}, {"option": "QQQ280121P00710000", "bid": 59.5, "bid_size": 2.0, "ask": 64.5, "ask_size": 2.0, "iv": 0.242, "open_interest": 1365.0, "volume": 1.0, "delta": -0.4149, "gamma": 0.0024, "vega": 2.9657, "theta": -0.0852, "rho": -2.8568, "theo": 61.5001, "change": 0.25, "open": 62.0, "high": 62.0, "low": 62.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-10-23T13:55:22", "percent_change": 0.404858, "prev_day_close": 61.75}, {"option": "QQQ280121C00715000", "bid": 86.5, "bid_size": 1.0, "ask": 91.0, "ask_size": 3.0, "iv": 0.2378, "open_interest": 240.0, "volume": 5.0, "delta": 0.6166, "gamma": 0.002, "vega": 2.9951, "theta": -0.0668, "rho": 4.3141, "theo": 88.8203, "change": 1.55, "open": 88.55, "high": 88.55, "low": 88.55, "tick": "up", "last_trade_price": 88.55, "last_trade_time": "2026-10-23T13:47:07", "percent_change": 1.78161, "prev_day_close": 87.0}, {"option": "QQQ280121P00715000", "bid": 61.5, "bid_size": 2.0, "ask": 66.5, "ask_size": 2.0, "iv": 0.2403, "open_interest": 1350.0, "volume": 0.0, "delta": -0.4268, "gamma": 0.0024, "vega": 2.9803, "theta": -0.0857, "rho": -2.914, "theo": 63.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-10-21T11:46:24", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "QQQ280121C00720000", "bid": 84.2, "bid_size": 1.0, "ask": 88.5, "ask_size": 2.0, "iv": 0.2386, "open_interest": 465.0, "volume": 5.0, "delta": 0.6067, "gamma": 0.002, "vega": 3.0169, "theta": -0.0673, "rho": 4.2608, "theo": 86.0158, "change": 2.5, "open": 86.79, "high": 87.76, "low": 86.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-10-23T13:18:25", "percent_change": 2.99401, "prev_day_close": 83.5}, {"option": "QQQ280121P00720000", "bid": 64.0, "bid_size": 1.0, "ask": 68.5, "ask_size": 2.0, "iv": 0.2392, "open_interest": 7208.0, "volume": 0.0, "delta": -0.439, "gamma": 0.0025, "vega": 2.9979, "theta": -0.086, "rho": -2.9898, "theo": 65.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.75, "last_trade_time": "2026-10-22T15:57:01", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "QQQ280121C00725000", "bid": 80.5, "bid_size": 2.0, "ask": 85.5, "ask_size": 2.0, "iv": 0.2352, "open_interest": 312.0, "volume": 4.0, "delta": 0.5966, "gamma": 0.0021, "vega": 3.0368, "theta": -0.0677, "rho": 4.2068, "theo": 83.2606, "change": 3.0, "open": 85.25, "high": 85.25, "low": 84.13, "tick": "no_change", "last_trade_price": 84.5, "last_trade_time": "2026-10-23T12:07:29", "percent_change": 3.68098, "prev_day_close": 81.5}, {"option": "QQQ280121P00725000", "bid": 66.07, "bid_size": 1.0, "ask": 71.0, "ask_size": 120.0, "iv": 0.238, "open_interest": 1422.0, "volume": 0.0, "delta": -0.4517, "gamma": 0.0025, "vega": 3.008, "theta": -0.0864, "rho": -3.0399, "theo": 67.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-10-22T15:59:30", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "QQQ280121C00730000", "bid": 78.0, "bid_size": 2.0, "ask": 83.0, "ask_size": 2.0, "iv": 0.2345, "open_interest": 8125.0, "volume": 2.0, "delta": 0.5865, "gamma": 0.0021, "vega": 3.055, "theta": -0.0681, "rho": 4.1521, "theo": 80.555, "change": 2.77, "open": 82.0, "high": 82.0, "low": 81.77, "tick": "down", "last_trade_price": 81.77, "last_trade_time": "2026-10-23T11:54:35", "percent_change": 3.50633, "prev_day_close": 79.0}, {"option": "QQQ280121P00730000", "bid": 68.0, "bid_size": 2.0, "ask": 73.0, "ask_size": 137.0, "iv": 0.2357, "open_interest": 1362.0, "volume": 5.0, "delta": -0.4642, "gamma": 0.0026, "vega": 3.0101, "theta": -0.0868, "rho": -3.0382, "theo": 70.1957, "change": -0.54, "open": 71.5, "high": 71.5, "low": 70.25, "tick": "up", "last_trade_price": 71.21, "last_trade_time": "2026-10-23T13:46:47", "percent_change": -0.752613, "prev_day_close": 71.75}, {"option": "QQQ280121C00735000", "bid": 75.5, "bid_size": 2.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.2337, "open_interest": 189.0, "volume": 0.0, "delta": 0.5762, "gamma": 0.0021, "vega": 3.0712, "theta": -0.0685, "rho": 4.0958, "theo": 77.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.49, "last_trade_time": "2026-10-22T15:32:20", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "QQQ280121P00735000", "bid": 70.5, "bid_size": 2.0, "ask": 75.5, "ask_size": 2.0, "iv": 0.2349, "open_interest": 516.0, "volume": 1.0, "delta": -0.4774, "gamma": 0.0026, "vega": 3.0009, "theta": -0.0872, "rho": -3.0445, "theo": 72.5487, "change": -0.67, "open": 73.58, "high": 73.58, "low": 73.58, "tick": "up", "last_trade_price": 73.58, "last_trade_time": "2026-10-23T13:46:47", "percent_change": -0.902357, "prev_day_close": 74.25}, {"option": "QQQ280121C00740000", "bid": 73.0, "bid_size": 1.0, "ask": 77.5, "ask_size": 3.0, "iv": 0.2311, "open_interest": 288.0, "volume": 8.0, "delta": 0.5658, "gamma": 0.0022, "vega": 3.0856, "theta": -0.0687, "rho": 4.0372, "theo": 75.295, "change": 2.96, "open": 76.78, "high": 76.78, "low": 75.96, "tick": "no_change", "last_trade_price": 75.96, "last_trade_time": "2026-10-23T12:15:27", "percent_change": 4.05479, "prev_day_close": 73.0}, {"option": "QQQ280121P00740000", "bid": 73.0, "bid_size": 2.0, "ask": 78.0, "ask_size": 2.0, "iv": 0.2338, "open_interest": 1659.0, "volume": 1.0, "delta": -0.4907, "gamma": 0.0027, "vega": 2.9991, "theta": -0.0876, "rho": -3.0781, "theo": 74.9751, "change": -0.49, "open": 76.01, "high": 76.01, "low": 76.01, "tick": "down", "last_trade_price": 76.01, "last_trade_time": "2026-10-23T13:46:47", "percent_change": -0.640523, "prev_day_close": 76.5}, {"option": "QQQ280121C00745000", "bid": 70.0, "bid_size": 2.0, "ask": 75.0, "ask_size": 2.0, "iv": 0.23, "open_interest": 193.0, "volume": 4.0, "delta": 0.5554, "gamma": 0.0022, "vega": 3.098, "theta": -0.069, "rho": 3.976, "theo": 72.7429, "change": 3.4, "open": 72.2, "high": 73.9, "low": 72.2, "tick": "up", "last_trade_price": 73.9, "last_trade_time": "2026-10-23T10:55:32", "percent_change": 4.8227, "prev_day_close": 70.5}, {"option": "QQQ280121P00745000", "bid": 75.52, "bid_size": 145.0, "ask": 80.5, "ask_size": 3.0, "iv": 0.2325, "open_interest": 333.0, "volume": 1.0, "delta": -0.5042, "gamma": 0.0027, "vega": 2.9892, "theta": -0.0878, "rho": -3.1102, "theo": 77.4763, "change": -0.64, "open": 78.61, "high": 78.61, "low": 78.61, "tick": "up", "last_trade_price": 78.61, "last_trade_time": "2026-10-23T14:32:54", "percent_change": -0.807571, "prev_day_close": 79.25}, {"option": "QQQ280121C00750000", "bid": 68.0, "bid_size": 1.0, "ask": 72.5, "ask_size": 3.0, "iv": 0.2295, "open_interest": 2081.0, "volume": 9.0, "delta": 0.5449, "gamma": 0.0022, "vega": 3.1084, "theta": -0.0691, "rho": 3.9131, "theo": 70.2441, "change": 2.0, "open": 68.0, "high": 70.0, "low": 67.9, "tick": "no_change", "last_trade_price": 70.0, "last_trade_time": "2026-10-23T14:32:19", "percent_change": 2.94118, "prev_day_close": 68.0}, {"option": "QQQ280121P00750000", "bid": 78.0, "bid_size": 110.0, "ask": 83.0, "ask_size": 29.0, "iv": 0.231, "open_interest": 588.0, "volume": 1.0, "delta": -0.5178, "gamma": 0.0028, "vega": 2.9916, "theta": -0.0879, "rho": -3.1842, "theo": 80.0315, "change": -0.75, "open": 81.0, "high": 81.0, "low": 81.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-10-23T14:32:54", "percent_change": -0.917431, "prev_day_close": 81.75}, {"option": "QQQ280121C00755000", "bid": 65.5, "bid_size": 1.0, "ask": 69.5, "ask_size": 1.0, "iv": 0.2265, "open_interest": 294.0, "volume": 0.0, "delta": 0.5343, "gamma": 0.0022, "vega": 3.1166, "theta": -0.0692, "rho": 3.8493, "theo": 67.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.35, "last_trade_time": "2026-10-22T14:15:43", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "QQQ280121P00755000", "bid": 80.5, "bid_size": 2.0, "ask": 85.5, "ask_size": 2.0, "iv": 0.2294, "open_interest": 134.0, "volume": 0.0, "delta": -0.5316, "gamma": 0.0028, "vega": 2.9886, "theta": -0.088, "rho": -3.2038, "theo": 82.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.84, "last_trade_time": "2026-10-20T10:10:20", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "QQQ280121C00760000", "bid": 63.01, "bid_size": 10.0, "ask": 68.0, "ask_size": 22.0, "iv": 0.2273, "open_interest": 991.0, "volume": 11.0, "delta": 0.5236, "gamma": 0.0022, "vega": 3.1228, "theta": -0.0693, "rho": 3.7855, "theo": 65.4083, "change": 3.1, "open": 65.5, "high": 67.0, "low": 65.5, "tick": "up", "last_trade_price": 66.15, "last_trade_time": "2026-10-23T14:32:54", "percent_change": 4.91673, "prev_day_close": 63.0499992370606}, {"option": "QQQ280121P00760000", "bid": 83.5, "bid_size": 2.0, "ask": 88.5, "ask_size": 2.0, "iv": 0.2293, "open_interest": 202.0, "volume": 3.0, "delta": -0.5457, "gamma": 0.0028, "vega": 2.9699, "theta": -0.0882, "rho": -3.177, "theo": 85.322, "change": -0.98, "open": 86.12, "high": 86.27, "low": 86.12, "tick": "up", "last_trade_price": 86.27, "last_trade_time": "2026-10-23T14:05:18", "percent_change": -1.12321, "prev_day_close": 87.25}, {"option": "QQQ280121C00765000", "bid": 60.51, "bid_size": 10.0, "ask": 65.5, "ask_size": 104.0, "iv": 0.2256, "open_interest": 388.0, "volume": 2.0, "delta": 0.5129, "gamma": 0.0022, "vega": 3.1269, "theta": -0.0693, "rho": 3.7214, "theo": 63.0712, "change": 1.675, "open": 63.17, "high": 63.17, "low": 63.17, "tick": "no_change", "last_trade_price": 63.17, "last_trade_time": "2026-10-23T13:22:05", "percent_change": 2.7238, "prev_day_close": 61.4950008392334}, {"option": "QQQ280121P00765000", "bid": 86.0, "bid_size": 2.0, "ask": 90.99, "ask_size": 1.0, "iv": 0.2271, "open_interest": 427.0, "volume": 1.0, "delta": -0.5602, "gamma": 0.0029, "vega": 2.9223, "theta": -0.0884, "rho": -3.1393, "theo": 88.1042, "change": -2.755, "open": 88.0, "high": 88.0, "low": 88.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-10-23T11:38:14", "percent_change": -3.03565, "prev_day_close": 90.7550010681152}, {"option": "QQQ280121C00770000", "bid": 60.44, "bid_size": 7.0, "ask": 63.0, "ask_size": 3.0, "iv": 0.2276, "open_interest": 2995.0, "volume": 20.0, "delta": 0.5022, "gamma": 0.0022, "vega": 3.1289, "theta": -0.0692, "rho": 3.6562, "theo": 60.7884, "change": 1.97, "open": 60.22, "high": 62.53, "low": 60.22, "tick": "up", "last_trade_price": 61.47, "last_trade_time": "2026-10-23T14:32:54", "percent_change": 3.31092, "prev_day_close": 59.5}, {"option": "QQQ280121P00770000", "bid": 89.78, "bid_size": 3.0, "ask": 94.0, "ask_size": 2.0, "iv": 0.2265, "open_interest": 161.0, "volume": 8.0, "delta": -0.5749, "gamma": 0.0029, "vega": 2.8969, "theta": -0.0884, "rho": -3.1607, "theo": 90.9618, "change": -2.355, "open": 90.02, "high": 91.53, "low": 90.02, "tick": "down", "last_trade_price": 91.5, "last_trade_time": "2026-10-23T13:48:32", "percent_change": -2.50919, "prev_day_close": 93.8549995422363}, {"option": "QQQ280121C00775000", "bid": 56.0, "bid_size": 3.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.2233, "open_interest": 870.0, "volume": 5.0, "delta": 0.4914, "gamma": 0.0023, "vega": 3.1285, "theta": -0.0691, "rho": 3.5889, "theo": 58.5606, "change": 2.52, "open": 58.99, "high": 59.54, "low": 58.99, "tick": "down", "last_trade_price": 59.02, "last_trade_time": "2026-10-23T13:46:47", "percent_change": 4.46018, "prev_day_close": 56.5}, {"option": "QQQ280121P00775000", "bid": 92.0, "bid_size": 2.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.2256, "open_interest": 64.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.003, "vega": 2.8608, "theta": -0.0884, "rho": -3.1766, "theo": 93.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-10-21T13:42:37", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "QQQ280121C00780000", "bid": 54.0, "bid_size": 2.0, "ask": 59.0, "ask_size": 2.0, "iv": 0.2227, "open_interest": 649.0, "volume": 8.0, "delta": 0.4806, "gamma": 0.0023, "vega": 3.1258, "theta": -0.0689, "rho": 3.5196, "theo": 56.3889, "change": 2.33, "open": 57.25, "high": 57.25, "low": 56.81, "tick": "down", "last_trade_price": 56.83, "last_trade_time": "2026-10-23T13:46:47", "percent_change": 4.27523, "prev_day_close": 54.5}, {"option": "QQQ280121P00780000", "bid": 95.0, "bid_size": 2.0, "ask": 100.0, "ask_size": 2.0, "iv": 0.2244, "open_interest": 202.0, "volume": 1.0, "delta": -0.6044, "gamma": 0.003, "vega": 2.8408, "theta": -0.0883, "rho": -3.2316, "theo": 96.9105, "change": -1.02, "open": 97.98, "high": 97.98, "low": 97.98, "tick": "down", "last_trade_price": 97.98, "last_trade_time": "2026-10-23T13:57:48", "percent_change": -1.0303, "prev_day_close": 99.0}, {"option": "QQQ280121C00785000", "bid": 51.92, "bid_size": 4.0, "ask": 56.5, "ask_size": 63.0, "iv": 0.221, "open_interest": 673.0, "volume": 9.0, "delta": 0.4698, "gamma": 0.0023, "vega": 3.1208, "theta": -0.0687, "rho": 3.4493, "theo": 54.2738, "change": 2.18, "open": 53.71, "high": 54.68, "low": 53.71, "tick": "up", "last_trade_price": 54.68, "last_trade_time": "2026-10-23T13:36:31", "percent_change": 4.15238, "prev_day_close": 52.5}, {"option": "QQQ280121P00785000", "bid": 98.0, "bid_size": 2.0, "ask": 103.0, "ask_size": 2.0, "iv": 0.2232, "open_interest": 739.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0031, "vega": 2.8249, "theta": -0.0882, "rho": -3.1886, "theo": 99.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.5, "last_trade_time": "2026-10-22T10:41:12", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "QQQ280121C00790000", "bid": 49.5, "bid_size": 2.0, "ask": 54.5, "ask_size": 87.0, "iv": 0.2195, "open_interest": 1465.0, "volume": 2.0, "delta": 0.459, "gamma": 0.0023, "vega": 3.1136, "theta": -0.0684, "rho": 3.379, "theo": 52.2156, "change": 1.0, "open": 52.65, "high": 52.65, "low": 51.5, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-10-23T14:12:50", "percent_change": 1.9802, "prev_day_close": 50.5}, {"option": "QQQ280121P00790000", "bid": 101.62, "bid_size": 4.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.2227, "open_interest": 117.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.0031, "vega": 2.7693, "theta": -0.0884, "rho": -3.1242, "theo": 103.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.87, "last_trade_time": "2026-10-21T14:15:25", "percent_change": 0.0, "prev_day_close": 105.569999694824}, {"option": "QQQ280121C00795000", "bid": 47.5, "bid_size": 2.0, "ask": 52.5, "ask_size": 2.0, "iv": 0.2185, "open_interest": 745.0, "volume": 1.0, "delta": 0.4482, "gamma": 0.0023, "vega": 3.1044, "theta": -0.0681, "rho": 3.3093, "theo": 50.2137, "change": 1.16, "open": 49.66, "high": 49.66, "low": 49.66, "tick": "down", "last_trade_price": 49.66, "last_trade_time": "2026-10-23T10:31:09", "percent_change": 2.39175, "prev_day_close": 48.5}, {"option": "QQQ280121P00795000", "bid": 104.5, "bid_size": 2.0, "ask": 109.0, "ask_size": 1.0, "iv": 0.2215, "open_interest": 1367.0, "volume": 0.0, "delta": -0.6505, "gamma": 0.0032, "vega": 2.687, "theta": -0.0882, "rho": -3.0522, "theo": 106.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.25, "last_trade_time": "2026-10-20T15:14:27", "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "QQQ280121C00800000", "bid": 47.37, "bid_size": 2.0, "ask": 50.5, "ask_size": 3.0, "iv": 0.2198, "open_interest": 6206.0, "volume": 149.0, "delta": 0.4374, "gamma": 0.0023, "vega": 3.0933, "theta": -0.0677, "rho": 3.2398, "theo": 48.2679, "change": 2.185, "open": 47.0, "high": 49.1, "low": 46.9, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-10-23T14:00:38", "percent_change": 4.71769, "prev_day_close": 46.3150005340576}, {"option": "QQQ280121P00800000", "bid": 107.5, "bid_size": 2.0, "ask": 112.5, "ask_size": 2.0, "iv": 0.2193, "open_interest": 1571.0, "volume": 3.0, "delta": -0.666, "gamma": 0.0032, "vega": 2.6271, "theta": -0.0878, "rho": -3.0344, "theo": 109.7056, "change": -1.16, "open": 111.82, "high": 111.82, "low": 110.84, "tick": "down", "last_trade_price": 110.84, "last_trade_time": "2026-10-23T14:15:00", "percent_change": -1.03571, "prev_day_close": 112.0}, {"option": "QQQ280121C00805000", "bid": 44.0, "bid_size": 2.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.2176, "open_interest": 646.0, "volume": 0.0, "delta": 0.4267, "gamma": 0.0023, "vega": 3.0798, "theta": -0.0673, "rho": 3.1695, "theo": 46.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.21, "last_trade_time": "2026-10-22T15:35:12", "percent_change": 0.0, "prev_day_close": 45.0700016021728}, {"option": "QQQ280121P00805000", "bid": 111.0, "bid_size": 2.0, "ask": 116.0, "ask_size": 2.0, "iv": 0.2187, "open_interest": 231.0, "volume": 0.0, "delta": -0.6819, "gamma": 0.0032, "vega": 2.5657, "theta": -0.0878, "rho": -3.0089, "theo": 113.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.75, "last_trade_time": "2026-10-21T15:25:11", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "QQQ280121C00810000", "bid": 42.0, "bid_size": 2.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.2161, "open_interest": 1785.0, "volume": 2.0, "delta": 0.416, "gamma": 0.0023, "vega": 3.064, "theta": -0.0668, "rho": 3.0978, "theo": 44.5446, "change": 2.22, "open": 45.21, "high": 45.22, "low": 45.21, "tick": "up", "last_trade_price": 45.22, "last_trade_time": "2026-10-23T11:34:18", "percent_change": 5.16279, "prev_day_close": 43.0}, {"option": "QQQ280121P00810000", "bid": 114.5, "bid_size": 2.0, "ask": 119.5, "ask_size": 2.0, "iv": 0.2178, "open_interest": 514.0, "volume": 2.0, "delta": -0.6976, "gamma": 0.0033, "vega": 2.5126, "theta": -0.0876, "rho": -3.0415, "theo": 116.6176, "change": -0.73, "open": 118.27, "high": 118.27, "low": 118.27, "tick": "up", "last_trade_price": 118.27, "last_trade_time": "2026-10-23T10:19:51", "percent_change": -0.613445, "prev_day_close": 119.0}, {"option": "QQQ280121C00815000", "bid": 40.0, "bid_size": 2.0, "ask": 42.83, "ask_size": 1.0, "iv": 0.2145, "open_interest": 563.0, "volume": 3.0, "delta": 0.4054, "gamma": 0.0023, "vega": 3.0458, "theta": -0.0663, "rho": 3.025, "theo": 42.7682, "change": 1.5, "open": 42.5, "high": 42.5, "low": 42.5, "tick": "no_change", "last_trade_price": 42.5, "last_trade_time": "2026-10-23T14:07:34", "percent_change": 3.65854, "prev_day_close": 41.0}, {"option": "QQQ280121P00815000", "bid": 118.0, "bid_size": 2.0, "ask": 123.0, "ask_size": 2.0, "iv": 0.2167, "open_interest": 687.0, "volume": 0.0, "delta": -0.714, "gamma": 0.0033, "vega": 2.4751, "theta": -0.0882, "rho": -2.9018, "theo": 120.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.96, "last_trade_time": "2026-10-12T15:12:45", "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "QQQ280121C00820000", "bid": 38.5, "bid_size": 2.0, "ask": 43.5, "ask_size": 2.0, "iv": 0.2143, "open_interest": 621.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.0023, "vega": 3.0254, "theta": -0.0657, "rho": 2.9521, "theo": 41.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-10-22T11:47:28", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "QQQ280121P00820000", "bid": 122.0, "bid_size": 1.0, "ask": 126.5, "ask_size": 2.0, "iv": 0.2163, "open_interest": 17.0, "volume": 6.0, "delta": -0.7308, "gamma": 0.0034, "vega": 2.3786, "theta": -0.0886, "rho": -2.7826, "theo": 123.8154, "change": -0.84, "open": 125.66, "high": 125.66, "low": 125.66, "tick": "up", "last_trade_price": 125.66, "last_trade_time": "2026-10-23T10:26:36", "percent_change": -0.664032, "prev_day_close": 126.5}, {"option": "QQQ280121C00825000", "bid": 37.0, "bid_size": 2.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.214, "open_interest": 637.0, "volume": 1.0, "delta": 0.3843, "gamma": 0.0023, "vega": 3.0032, "theta": -0.0651, "rho": 2.8802, "theo": 39.3854, "change": 0.2, "open": 38.2, "high": 38.2, "low": 38.2, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-10-23T09:43:00", "percent_change": 0.526316, "prev_day_close": 38.0}, {"option": "QQQ280121P00825000", "bid": 125.5, "bid_size": 2.0, "ask": 130.5, "ask_size": 2.0, "iv": 0.2156, "open_interest": 31.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.0034, "vega": 2.2601, "theta": -0.0881, "rho": -2.7045, "theo": 127.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.92, "last_trade_time": "2026-10-15T12:24:37", "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "QQQ280121C00830000", "bid": 35.5, "bid_size": 2.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.2136, "open_interest": 1157.0, "volume": 1.0, "delta": 0.374, "gamma": 0.0023, "vega": 2.9795, "theta": -0.0645, "rho": 2.8097, "theo": 37.7775, "change": 4.5, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-10-23T12:10:30", "percent_change": 12.3288, "prev_day_close": 36.5}, {"option": "QQQ280121P00830000", "bid": 129.5, "bid_size": 1.0, "ask": 134.0, "ask_size": 1.0, "iv": 0.2144, "open_interest": 41.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.0034, "vega": 2.1684, "theta": -0.0872, "rho": -2.6214, "theo": 131.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.88, "last_trade_time": "2026-10-07T14:12:23", "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "QQQ280121C00835000", "bid": 34.0, "bid_size": 1.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.2122, "open_interest": 2072.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.0022, "vega": 2.9541, "theta": -0.0638, "rho": 2.7397, "theo": 36.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.65, "last_trade_time": "2026-10-20T10:01:21", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "QQQ280121P00835000", "bid": 133.0, "bid_size": 2.0, "ask": 138.0, "ask_size": 2.0, "iv": 0.2129, "open_interest": 1.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.0035, "vega": 2.0752, "theta": -0.0869, "rho": -2.5103, "theo": 135.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.11, "last_trade_time": "2026-06-26T12:26:51", "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "QQQ280121C00840000", "bid": 32.5, "bid_size": 1.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.2114, "open_interest": 405.0, "volume": 0.0, "delta": 0.3535, "gamma": 0.0022, "vega": 2.9268, "theta": -0.0631, "rho": 2.6694, "theo": 34.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.98, "last_trade_time": "2026-10-22T15:12:06", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "QQQ280121P00840000", "bid": 137.0, "bid_size": 2.0, "ask": 142.0, "ask_size": 2.0, "iv": 0.2122, "open_interest": 49.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0036, "vega": 1.974, "theta": -0.0868, "rho": -2.4549, "theo": 139.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.19, "last_trade_time": "2026-10-12T14:42:59", "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "QQQ280121C00845000", "bid": 31.0, "bid_size": 2.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.2114, "open_interest": 1370.0, "volume": 0.0, "delta": 0.3435, "gamma": 0.0022, "vega": 2.8974, "theta": -0.0623, "rho": 2.5985, "theo": 33.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-10-21T12:58:36", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "QQQ280121P00845000", "bid": 141.5, "bid_size": 1.0, "ask": 146.0, "ask_size": 1.0, "iv": 0.2126, "open_interest": 3.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0037, "vega": 1.8862, "theta": -0.0889, "rho": -2.1836, "theo": 143.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.86, "last_trade_time": "2026-08-11T14:10:30", "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "QQQ280121C00850000", "bid": 29.5, "bid_size": 2.0, "ask": 34.5, "ask_size": 150.0, "iv": 0.2104, "open_interest": 2146.0, "volume": 4.0, "delta": 0.3336, "gamma": 0.0022, "vega": 2.8659, "theta": -0.0615, "rho": 2.5275, "theo": 31.8873, "change": -0.5, "open": 32.0, "high": 32.0, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-10-23T13:51:09", "percent_change": -1.5873, "prev_day_close": 31.5}, {"option": "QQQ280121P00850000", "bid": 145.5, "bid_size": 2.0, "ask": 150.5, "ask_size": 2.0, "iv": 0.2125, "open_interest": 55.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0037, "vega": 1.7389, "theta": -0.0895, "rho": -2.0923, "theo": 147.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.37, "last_trade_time": "2026-10-21T15:45:44", "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "QQQ280121C00855000", "bid": 28.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.2092, "open_interest": 421.0, "volume": 0.0, "delta": 0.3239, "gamma": 0.0022, "vega": 2.8329, "theta": -0.0607, "rho": 2.4576, "theo": 30.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.95, "last_trade_time": "2026-10-15T15:05:56", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "QQQ280121P00855000", "bid": 149.5, "bid_size": 2.0, "ask": 154.5, "ask_size": 2.0, "iv": 0.2104, "open_interest": 22.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0038, "vega": 1.6103, "theta": -0.089, "rho": -2.007, "theo": 151.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.85, "last_trade_time": "2026-08-21T14:34:15", "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "QQQ280121C00860000", "bid": 27.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.2096, "open_interest": 899.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.0022, "vega": 2.7988, "theta": -0.0599, "rho": 2.3894, "theo": 29.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.06, "last_trade_time": "2026-10-20T15:56:57", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "QQQ280121P00860000", "bid": 154.0, "bid_size": 2.0, "ask": 159.0, "ask_size": 2.0, "iv": 0.2111, "open_interest": 52.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0038, "vega": 1.5145, "theta": -0.0881, "rho": -1.9146, "theo": 156.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.47, "last_trade_time": "2026-10-12T14:38:50", "percent_change": 0.0, "prev_day_close": 159.25}, {"option": "QQQ280121C00865000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.2082, "open_interest": 709.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0021, "vega": 2.7638, "theta": -0.059, "rho": 2.323, "theo": 28.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.15, "last_trade_time": "2026-10-15T15:01:30", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "QQQ280121P00865000", "bid": 158.5, "bid_size": 2.0, "ask": 163.5, "ask_size": 2.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0038, "vega": 1.3906, "theta": -0.0869, "rho": -1.5583, "theo": 160.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.33, "last_trade_time": "2026-08-06T09:43:17", "percent_change": 0.0, "prev_day_close": 163.75}, {"option": "QQQ280121C00870000", "bid": 24.5, "bid_size": 2.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.2084, "open_interest": 1201.0, "volume": 11.0, "delta": 0.2957, "gamma": 0.0021, "vega": 2.728, "theta": -0.0582, "rho": 2.2575, "theo": 26.8345, "change": 0.51, "open": 26.51, "high": 26.51, "low": 26.51, "tick": "up", "last_trade_price": 26.51, "last_trade_time": "2026-10-23T11:45:51", "percent_change": 1.96154, "prev_day_close": 26.0}, {"option": "QQQ280121P00870000", "bid": 163.0, "bid_size": 2.0, "ask": 168.0, "ask_size": 2.0, "iv": 0.2114, "open_interest": 54.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0039, "vega": 1.2209, "theta": -0.0887, "rho": -1.1196, "theo": 165.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.97, "last_trade_time": "2026-10-12T14:38:50", "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "QQQ280121C00875000", "bid": 23.5, "bid_size": 1.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.2075, "open_interest": 528.0, "volume": 1.0, "delta": 0.2867, "gamma": 0.0021, "vega": 2.6908, "theta": -0.0573, "rho": 2.1923, "theo": 25.6935, "change": -0.51, "open": 24.24, "high": 24.24, "low": 24.24, "tick": "down", "last_trade_price": 24.24, "last_trade_time": "2026-10-23T09:30:02", "percent_change": -2.06061, "prev_day_close": 24.75}, {"option": "QQQ280121P00875000", "bid": 167.5, "bid_size": 2.0, "ask": 172.5, "ask_size": 2.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0036, "vega": 0.9725, "theta": -0.0964, "rho": -0.9021, "theo": 169.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.58, "last_trade_time": "2025-11-07T09:32:19", "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "QQQ280121C00880000", "bid": 22.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.2065, "open_interest": 374.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0021, "vega": 2.652, "theta": -0.0564, "rho": 2.1272, "theo": 24.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-16T13:39:41", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "QQQ280121P00880000", "bid": 172.0, "bid_size": 2.0, "ask": 177.0, "ask_size": 2.0, "iv": 0.207, "open_interest": 5.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0033, "vega": 0.7669, "theta": -0.0969, "rho": -0.8524, "theo": 174.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.99, "last_trade_time": "2026-10-15T13:20:53", "percent_change": 0.0, "prev_day_close": 177.75}, {"option": "QQQ280121C00885000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.2062, "open_interest": 372.0, "volume": 0.0, "delta": 0.2692, "gamma": 0.002, "vega": 2.6119, "theta": -0.0554, "rho": 2.0629, "theo": 23.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.87, "last_trade_time": "2026-10-21T10:46:46", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "QQQ280121P00885000", "bid": 177.0, "bid_size": 2.0, "ask": 181.5, "ask_size": 1.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.003, "vega": 0.6565, "theta": -0.0969, "rho": -0.8039, "theo": 179.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.45, "last_trade_time": "2026-08-04T11:50:24", "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "QQQ280121C00890000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.2059, "open_interest": 634.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.002, "vega": 2.571, "theta": -0.0545, "rho": 2.0002, "theo": 22.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.34, "last_trade_time": "2026-10-22T15:52:28", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "QQQ280121P00890000", "bid": 181.5, "bid_size": 2.0, "ask": 186.5, "ask_size": 2.0, "iv": 0.2058, "open_interest": 6.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0028, "vega": 0.606, "theta": -0.0966, "rho": -0.8016, "theo": 184.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.82, "last_trade_time": "2026-10-09T10:03:17", "percent_change": 0.0, "prev_day_close": 187.5}, {"option": "QQQ280121C00895000", "bid": 19.5, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.2064, "open_interest": 314.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.002, "vega": 2.5299, "theta": -0.0536, "rho": 1.9397, "theo": 21.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.84, "last_trade_time": "2026-10-15T09:42:48", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "QQQ280121P00895000", "bid": 186.5, "bid_size": 2.0, "ask": 191.5, "ask_size": 2.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0024, "vega": 0.5054, "theta": -0.1032, "rho": 0.0, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.5}, {"option": "QQQ280121C00900000", "bid": 19.26, "bid_size": 6.0, "ask": 23.0, "ask_size": 150.0, "iv": 0.2073, "open_interest": 3135.0, "volume": 7.0, "delta": 0.2444, "gamma": 0.0019, "vega": 2.4887, "theta": -0.0526, "rho": 1.8811, "theo": 20.6708, "change": -0.02, "open": 19.3, "high": 20.5, "low": 19.3, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-23T09:51:15", "percent_change": -0.0974681, "prev_day_close": 20.5200004577637}, {"option": "QQQ280121P00900000", "bid": 191.5, "bid_size": 2.0, "ask": 196.5, "ask_size": 2.0, "iv": 0.2127, "open_interest": 9.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0018, "vega": 0.2848, "theta": -0.104, "rho": 0.0, "theo": 193.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.88, "last_trade_time": "2026-10-16T13:41:46", "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "QQQ280121C00905000", "bid": 17.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.2061, "open_interest": 980.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0019, "vega": 2.4473, "theta": -0.0517, "rho": 1.8239, "theo": 19.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.18, "last_trade_time": "2026-10-22T12:19:37", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "QQQ280121P00905000", "bid": 196.5, "bid_size": 2.0, "ask": 201.5, "ask_size": 2.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0013, "vega": 0.0777, "theta": -0.104, "rho": 0.0, "theo": 198.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.5}, {"option": "QQQ280121C00910000", "bid": 16.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.2031, "open_interest": 1587.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0019, "vega": 2.4054, "theta": -0.0508, "rho": 1.7674, "theo": 18.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-16T14:57:37", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "QQQ280121P00910000", "bid": 201.5, "bid_size": 2.0, "ask": 206.5, "ask_size": 2.0, "iv": 0.2196, "open_interest": 1.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.001, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 203.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.5, "last_trade_time": "2026-06-10T09:35:35", "percent_change": 0.0, "prev_day_close": 207.5}, {"option": "QQQ280121C00915000", "bid": 16.0, "bid_size": 3.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.2052, "open_interest": 706.0, "volume": 0.0, "delta": 0.2215, "gamma": 0.0018, "vega": 2.3627, "theta": -0.0498, "rho": 1.7115, "theo": 18.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.63, "last_trade_time": "2026-10-22T15:14:34", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "QQQ280121P00915000", "bid": 206.5, "bid_size": 2.0, "ask": 211.5, "ask_size": 2.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0007, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 208.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.19, "last_trade_time": "2026-08-03T10:45:04", "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "QQQ280121C00920000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.2052, "open_interest": 840.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.0018, "vega": 2.3194, "theta": -0.0489, "rho": 1.6566, "theo": 17.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.23, "last_trade_time": "2026-10-22T09:30:29", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "QQQ280121P00920000", "bid": 211.5, "bid_size": 2.0, "ask": 216.5, "ask_size": 2.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0004, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 213.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "QQQ280121C00925000", "bid": 14.5, "bid_size": 3.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.205, "open_interest": 659.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0018, "vega": 2.2758, "theta": -0.0479, "rho": 1.6034, "theo": 16.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.68, "last_trade_time": "2026-10-22T15:52:28", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "QQQ280121P00925000", "bid": 216.5, "bid_size": 2.0, "ask": 221.5, "ask_size": 2.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0001, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 218.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.0, "last_trade_time": "2026-07-02T09:45:58", "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "QQQ280121C00930000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.2046, "open_interest": 798.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0017, "vega": 2.2324, "theta": -0.047, "rho": 1.5523, "theo": 15.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.28, "last_trade_time": "2026-10-22T10:05:00", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "QQQ280121P00930000", "bid": 221.5, "bid_size": 2.0, "ask": 226.5, "ask_size": 2.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 223.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.39, "last_trade_time": "2026-07-09T15:48:29", "percent_change": 0.0, "prev_day_close": 227.5}, {"option": "QQQ280121C00935000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.2053, "open_interest": 923.0, "volume": 0.0, "delta": 0.1939, "gamma": 0.0017, "vega": 2.1895, "theta": -0.046, "rho": 1.5032, "theo": 15.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.61, "last_trade_time": "2026-10-16T15:09:28", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "QQQ280121P00935000", "bid": 226.5, "bid_size": 2.0, "ask": 231.5, "ask_size": 2.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 228.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.23, "last_trade_time": "2026-07-09T10:57:12", "percent_change": 0.0, "prev_day_close": 232.5}, {"option": "QQQ280121C00940000", "bid": 12.51, "bid_size": 140.0, "ask": 16.99, "ask_size": 161.0, "iv": 0.2048, "open_interest": 1176.0, "volume": 1.0, "delta": 0.1876, "gamma": 0.0017, "vega": 2.1472, "theta": -0.0451, "rho": 1.4557, "theo": 14.6488, "change": -0.67, "open": 13.58, "high": 13.58, "low": 13.58, "tick": "down", "last_trade_price": 13.58, "last_trade_time": "2026-10-23T09:30:02", "percent_change": -4.70175, "prev_day_close": 14.25}, {"option": "QQQ280121P00940000", "bid": 231.5, "bid_size": 2.0, "ask": 236.5, "ask_size": 2.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 233.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.89, "last_trade_time": "2026-07-24T12:40:15", "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "QQQ280121C00945000", "bid": 11.51, "bid_size": 157.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.2041, "open_interest": 493.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0016, "vega": 2.1052, "theta": -0.0442, "rho": 1.4093, "theo": 14.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.98, "last_trade_time": "2026-10-20T13:28:40", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "QQQ280121P00945000", "bid": 236.5, "bid_size": 2.0, "ask": 241.5, "ask_size": 2.0, "iv": 0.2425, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 238.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.5}, {"option": "QQQ280121C00950000", "bid": 11.01, "bid_size": 168.0, "ask": 15.99, "ask_size": 164.0, "iv": 0.2045, "open_interest": 5269.0, "volume": 9.0, "delta": 0.1754, "gamma": 0.0016, "vega": 2.0631, "theta": -0.0433, "rho": 1.3637, "theo": 13.4598, "change": 0.6, "open": 13.65, "high": 13.75, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-23T12:57:34", "percent_change": 4.61538, "prev_day_close": 13.0}, {"option": "QQQ280121P00950000", "bid": 241.5, "bid_size": 2.0, "ask": 246.5, "ask_size": 2.0, "iv": 0.2457, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 243.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.4, "last_trade_time": "2026-07-16T12:49:37", "percent_change": 0.0, "prev_day_close": 247.5}, {"option": "QQQ280121C00955000", "bid": 10.5, "bid_size": 153.0, "ask": 15.5, "ask_size": 151.0, "iv": 0.2048, "open_interest": 835.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0016, "vega": 2.0209, "theta": -0.0424, "rho": 1.3189, "theo": 12.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.56, "last_trade_time": "2026-10-20T15:42:30", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "QQQ280121P00955000", "bid": 246.5, "bid_size": 2.0, "ask": 251.5, "ask_size": 2.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 248.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.5}, {"option": "QQQ280121C00960000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.205, "open_interest": 564.0, "volume": 0.0, "delta": 0.1639, "gamma": 0.0015, "vega": 1.9786, "theta": -0.0415, "rho": 1.2754, "theo": 12.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.36, "last_trade_time": "2026-10-15T15:30:54", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "QQQ280121P00960000", "bid": 251.5, "bid_size": 2.0, "ask": 256.5, "ask_size": 2.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 253.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.5}, {"option": "QQQ280121C00965000", "bid": 9.5, "bid_size": 168.0, "ask": 14.5, "ask_size": 172.0, "iv": 0.2051, "open_interest": 495.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.0015, "vega": 1.9366, "theta": -0.0406, "rho": 1.2335, "theo": 11.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.42, "last_trade_time": "2026-10-21T12:54:18", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "QQQ280121P00965000", "bid": 256.5, "bid_size": 2.0, "ask": 261.5, "ask_size": 2.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 258.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.5}, {"option": "QQQ280121C00970000", "bid": 9.03, "bid_size": 144.0, "ask": 13.98, "ask_size": 161.0, "iv": 0.2052, "open_interest": 899.0, "volume": 56.0, "delta": 0.1532, "gamma": 0.0015, "vega": 1.8953, "theta": -0.0398, "rho": 1.1934, "theo": 11.3909, "change": 0.64, "open": 10.5, "high": 11.65, "low": 10.5, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-10-23T12:10:11", "percent_change": 5.81818, "prev_day_close": 11.0}, {"option": "QQQ280121P00970000", "bid": 261.5, "bid_size": 2.0, "ask": 266.5, "ask_size": 2.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 263.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.5}, {"option": "QQQ280121C00975000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.205, "open_interest": 786.0, "volume": 2.0, "delta": 0.1482, "gamma": 0.0014, "vega": 1.8548, "theta": -0.0389, "rho": 1.155, "theo": 10.9309, "change": 0.45, "open": 10.97, "high": 10.97, "low": 10.95, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-10-23T10:18:24", "percent_change": 4.28571, "prev_day_close": 10.5}, {"option": "QQQ280121P00975000", "bid": 266.5, "bid_size": 2.0, "ask": 271.5, "ask_size": 2.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 268.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "QQQ280121C00980000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.2048, "open_interest": 957.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0014, "vega": 1.8152, "theta": -0.0381, "rho": 1.1179, "theo": 10.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-22T13:02:16", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "QQQ280121P00980000", "bid": 271.5, "bid_size": 2.0, "ask": 276.5, "ask_size": 2.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 273.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.5}, {"option": "QQQ280121C00985000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.2045, "open_interest": 245.0, "volume": 0.0, "delta": 0.1385, "gamma": 0.0014, "vega": 1.7763, "theta": -0.0373, "rho": 1.0819, "theo": 10.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.49, "last_trade_time": "2026-09-25T09:51:01", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "QQQ280121P00985000", "bid": 276.5, "bid_size": 2.0, "ask": 281.5, "ask_size": 2.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 278.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.5}, {"option": "QQQ280121C00990000", "bid": 7.5, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.2056, "open_interest": 1126.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.0013, "vega": 1.7377, "theta": -0.0365, "rho": 1.0466, "theo": 9.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.19, "last_trade_time": "2026-10-22T10:12:15", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "QQQ280121P00990000", "bid": 281.5, "bid_size": 2.0, "ask": 286.5, "ask_size": 2.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 283.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.5}, {"option": "QQQ280121C00995000", "bid": 7.0, "bid_size": 2.0, "ask": 11.98, "ask_size": 142.0, "iv": 0.2065, "open_interest": 392.0, "volume": 1.0, "delta": 0.1295, "gamma": 0.0013, "vega": 1.6994, "theta": -0.0356, "rho": 1.012, "theo": 9.2863, "change": 1.14, "open": 10.14, "high": 10.14, "low": 10.14, "tick": "down", "last_trade_price": 10.14, "last_trade_time": "2026-10-23T14:32:48", "percent_change": 12.6667, "prev_day_close": 9.0}, {"option": "QQQ280121P00995000", "bid": 286.5, "bid_size": 2.0, "ask": 291.5, "ask_size": 2.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 288.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.5}, {"option": "QQQ280121C01000000", "bid": 7.56, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.2076, "open_interest": 9690.0, "volume": 11.0, "delta": 0.1252, "gamma": 0.0013, "vega": 1.6613, "theta": -0.0349, "rho": 0.9785, "theo": 8.92, "change": -0.13, "open": 8.9, "high": 9.5, "low": 8.6, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-10-23T12:19:59", "percent_change": -1.40541, "prev_day_close": 9.25}, {"option": "QQQ280121P01000000", "bid": 291.5, "bid_size": 2.0, "ask": 296.5, "ask_size": 2.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 293.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.31, "last_trade_time": "2026-09-23T10:48:32", "percent_change": 0.0, "prev_day_close": 297.5}, {"option": "QQQ280121C01005000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.2052, "open_interest": 698.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0012, "vega": 1.6236, "theta": -0.0341, "rho": 0.9461, "theo": 8.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.84, "last_trade_time": "2026-10-19T12:17:35", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "QQQ280121P01005000", "bid": 296.5, "bid_size": 2.0, "ask": 301.5, "ask_size": 2.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 298.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.5}, {"option": "QQQ280121C01010000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.2076, "open_interest": 380.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.0012, "vega": 1.5865, "theta": -0.0333, "rho": 0.9151, "theo": 8.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-22T10:05:00", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "QQQ280121P01010000", "bid": 301.5, "bid_size": 2.0, "ask": 306.5, "ask_size": 2.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 303.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.5}, {"option": "QQQ280121C01015000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.2066, "open_interest": 429.0, "volume": 2.0, "delta": 0.1132, "gamma": 0.0012, "vega": 1.5503, "theta": -0.0326, "rho": 0.8855, "theo": 7.9155, "change": -0.05, "open": 7.6, "high": 7.7, "low": 7.6, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-23T09:39:19", "percent_change": -0.645161, "prev_day_close": 7.75}, {"option": "QQQ280121P01015000", "bid": 306.5, "bid_size": 2.0, "ask": 311.5, "ask_size": 2.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 308.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.5}, {"option": "QQQ280121C01020000", "bid": 5.0, "bid_size": 2.0, "ask": 9.99, "ask_size": 170.0, "iv": 0.2055, "open_interest": 280.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0012, "vega": 1.515, "theta": -0.0319, "rho": 0.8571, "theo": 7.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-10-22T15:14:26", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "QQQ280121P01020000", "bid": 311.5, "bid_size": 2.0, "ask": 316.5, "ask_size": 2.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 313.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.5}, {"option": "QQQ280121C01025000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2078, "open_interest": 372.0, "volume": 2.0, "delta": 0.1059, "gamma": 0.0011, "vega": 1.4806, "theta": -0.0311, "rho": 0.8297, "theo": 7.3162, "change": 0.14, "open": 7.1, "high": 7.14, "low": 7.1, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-10-23T09:37:11", "percent_change": 2.0, "prev_day_close": 7.0}, {"option": "QQQ280121P01025000", "bid": 316.5, "bid_size": 2.0, "ask": 321.5, "ask_size": 2.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 318.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.5}, {"option": "QQQ280121C01030000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.2065, "open_interest": 607.0, "volume": 2.0, "delta": 0.1024, "gamma": 0.0011, "vega": 1.447, "theta": -0.0304, "rho": 0.803, "theo": 7.0356, "change": -0.11, "open": 6.85, "high": 6.89, "low": 6.85, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-10-23T09:36:55", "percent_change": -1.57143, "prev_day_close": 7.0}, {"option": "QQQ280121P01030000", "bid": 321.5, "bid_size": 2.0, "ask": 326.5, "ask_size": 2.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 323.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.5}, {"option": "QQQ280121C01035000", "bid": 4.5, "bid_size": 2.0, "ask": 9.44, "ask_size": 136.0, "iv": 0.2085, "open_interest": 1718.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0011, "vega": 1.4139, "theta": -0.0297, "rho": 0.7769, "theo": 6.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.01, "last_trade_time": "2026-10-22T14:54:17", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "QQQ280121P01035000", "bid": 326.5, "bid_size": 2.0, "ask": 331.5, "ask_size": 2.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 328.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.5}, {"option": "QQQ280121C01040000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.2072, "open_interest": 905.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.001, "vega": 1.3812, "theta": -0.029, "rho": 0.7515, "theo": 6.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-10-16T10:13:38", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "QQQ280121P01040000", "bid": 331.5, "bid_size": 2.0, "ask": 336.5, "ask_size": 2.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 333.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.5}, {"option": "QQQ280121C01045000", "bid": 4.0, "bid_size": 2.0, "ask": 8.83, "ask_size": 46.0, "iv": 0.2087, "open_interest": 842.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.001, "vega": 1.3489, "theta": -0.0284, "rho": 0.7268, "theo": 6.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-22T11:08:53", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "QQQ280121P01045000", "bid": 336.5, "bid_size": 2.0, "ask": 341.5, "ask_size": 2.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 338.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.5}, {"option": "QQQ280121C01050000", "bid": 3.5, "bid_size": 162.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2076, "open_interest": 1444.0, "volume": 4.0, "delta": 0.0897, "gamma": 0.001, "vega": 1.3171, "theta": -0.0277, "rho": 0.703, "theo": 6.0285, "change": -1.125, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-23T10:54:26", "percent_change": -15.7895, "prev_day_close": 7.125}, {"option": "QQQ280121P01050000", "bid": 341.5, "bid_size": 2.0, "ask": 346.5, "ask_size": 2.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 343.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.5}, {"option": "QQQ280121C01055000", "bid": 5.25, "bid_size": 86.0, "ask": 8.25, "ask_size": 168.0, "iv": 0.2156, "open_interest": 2315.0, "volume": 25.0, "delta": 0.0868, "gamma": 0.001, "vega": 1.2858, "theta": -0.0271, "rho": 0.6801, "theo": 5.8031, "change": 0.32, "open": 5.8, "high": 6.07, "low": 5.77, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-10-23T10:47:34", "percent_change": 5.56522, "prev_day_close": 5.75}, {"option": "QQQ280121P01055000", "bid": 346.5, "bid_size": 2.0, "ask": 351.5, "ask_size": 2.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 348.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.5}, {"option": "QQQ280121C01060000", "bid": 3.01, "bid_size": 134.0, "ask": 7.97, "ask_size": 134.0, "iv": 0.2076, "open_interest": 878.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0009, "vega": 1.2552, "theta": -0.0265, "rho": 0.6583, "theo": 5.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-10-22T11:55:17", "percent_change": 0.0, "prev_day_close": 6.26999998092651}, {"option": "QQQ280121P01060000", "bid": 351.5, "bid_size": 2.0, "ask": 356.5, "ask_size": 2.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 353.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.5}, {"option": "QQQ280121C01065000", "bid": 3.0, "bid_size": 2.0, "ask": 7.61, "ask_size": 2.0, "iv": 0.2179, "open_interest": 1845.0, "volume": 20.0, "delta": 0.0813, "gamma": 0.0009, "vega": 1.2255, "theta": -0.0259, "rho": 0.6374, "theo": 5.3801, "change": 0.01, "open": 5.6, "high": 5.6, "low": 5.38, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-10-23T14:31:48", "percent_change": 0.181818, "prev_day_close": 5.5}, {"option": "QQQ280121P01065000", "bid": 356.5, "bid_size": 2.0, "ask": 361.5, "ask_size": 2.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 358.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.5}, {"option": "QQQ280121C01070000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.2118, "open_interest": 940.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0009, "vega": 1.1966, "theta": -0.0253, "rho": 0.6172, "theo": 5.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-10-20T13:28:40", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "QQQ280121P01070000", "bid": 361.5, "bid_size": 2.0, "ask": 366.5, "ask_size": 2.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 363.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.5}, {"option": "QQQ280121C01075000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.2094, "open_interest": 1375.0, "volume": 4.0, "delta": 0.0761, "gamma": 0.0009, "vega": 1.1686, "theta": -0.0247, "rho": 0.5978, "theo": 4.9913, "change": 0.1, "open": 5.11, "high": 5.11, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-23T14:23:21", "percent_change": 2.0, "prev_day_close": 5.0}, {"option": "QQQ280121P01075000", "bid": 366.5, "bid_size": 2.0, "ask": 371.5, "ask_size": 2.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 368.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.5}, {"option": "QQQ280121C01080000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.2114, "open_interest": 401.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.0008, "vega": 1.1412, "theta": -0.0241, "rho": 0.5788, "theo": 4.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-10-22T10:50:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "QQQ280121P01080000", "bid": 371.5, "bid_size": 2.0, "ask": 376.5, "ask_size": 2.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 373.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.5}, {"option": "QQQ280121C01085000", "bid": 2.5, "bid_size": 1.0, "ask": 6.72, "ask_size": 135.0, "iv": 0.2098, "open_interest": 965.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0008, "vega": 1.1143, "theta": -0.0235, "rho": 0.5604, "theo": 4.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-20T13:38:45", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "QQQ280121P01085000", "bid": 376.5, "bid_size": 2.0, "ask": 381.5, "ask_size": 2.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 378.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.5}, {"option": "QQQ280121C01090000", "bid": 2.78, "bid_size": 161.0, "ask": 6.99, "ask_size": 168.0, "iv": 0.2143, "open_interest": 910.0, "volume": 2.0, "delta": 0.069, "gamma": 0.0008, "vega": 1.088, "theta": -0.023, "rho": 0.5424, "theo": 4.4659, "change": 0.13, "open": 4.75, "high": 4.75, "low": 4.63, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-10-23T10:04:01", "percent_change": 2.88889, "prev_day_close": 4.5}, {"option": "QQQ280121P01090000", "bid": 381.5, "bid_size": 2.0, "ask": 386.5, "ask_size": 2.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 383.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.5}, {"option": "QQQ280121C01095000", "bid": 2.0, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.2126, "open_interest": 1022.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0008, "vega": 1.062, "theta": -0.0225, "rho": 0.5249, "theo": 4.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-10-22T15:12:06", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "QQQ280121P01095000", "bid": 386.5, "bid_size": 2.0, "ask": 391.5, "ask_size": 2.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 388.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.5}, {"option": "QQQ280121C01100000", "bid": 3.04, "bid_size": 137.0, "ask": 4.98, "ask_size": 95.0, "iv": 0.2095, "open_interest": 2866.0, "volume": 1.0, "delta": 0.0647, "gamma": 0.0008, "vega": 1.0365, "theta": -0.0219, "rho": 0.5081, "theo": 4.1509, "change": -0.32, "open": 4.39, "high": 4.39, "low": 4.39, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-10-23T10:38:30", "percent_change": -6.79406, "prev_day_close": 4.71000003814697}, {"option": "QQQ280121P01100000", "bid": 391.5, "bid_size": 2.0, "ask": 396.5, "ask_size": 2.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 393.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.76, "last_trade_time": "2026-08-18T10:02:51", "percent_change": 0.0, "prev_day_close": 397.5}, {"option": "QQQ280121C01105000", "bid": 1.5, "bid_size": 2.0, "ask": 5.95, "ask_size": 146.0, "iv": 0.2083, "open_interest": 1846.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0007, "vega": 1.0115, "theta": -0.0214, "rho": 0.4919, "theo": 4.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-10-21T11:20:08", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "QQQ280121P01105000", "bid": 396.5, "bid_size": 2.0, "ask": 401.5, "ask_size": 2.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 398.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.5}, {"option": "QQQ280121C01110000", "bid": 1.52, "bid_size": 171.0, "ask": 6.48, "ask_size": 171.0, "iv": 0.2131, "open_interest": 1728.0, "volume": 6.0, "delta": 0.0607, "gamma": 0.0007, "vega": 0.987, "theta": -0.0209, "rho": 0.4764, "theo": 3.8611, "change": 0.07, "open": 3.99, "high": 4.07, "low": 3.87, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-10-23T11:29:31", "percent_change": 1.75, "prev_day_close": 4.0}, {"option": "QQQ280121P01110000", "bid": 401.5, "bid_size": 2.0, "ask": 406.5, "ask_size": 2.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 403.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.5}, {"option": "QQQ280121C01115000", "bid": 3.5, "bid_size": 1.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.2117, "open_interest": 2921.0, "volume": 2.0, "delta": 0.0588, "gamma": 0.0007, "vega": 0.9632, "theta": -0.0204, "rho": 0.4616, "theo": 3.7249, "change": -0.82, "open": 4.0, "high": 4.0, "low": 3.93, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-10-23T10:08:31", "percent_change": -17.2632, "prev_day_close": 4.75}, {"option": "QQQ280121P01115000", "bid": 406.5, "bid_size": 2.0, "ask": 411.5, "ask_size": 2.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 408.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 369.74, "last_trade_time": "2026-09-25T12:07:54", "percent_change": 0.0, "prev_day_close": 412.5}, {"option": "QQQ280121C01120000", "bid": 1.52, "bid_size": 141.0, "ask": 5.98, "ask_size": 162.0, "iv": 0.2141, "open_interest": 61.0, "volume": 4.0, "delta": 0.057, "gamma": 0.0007, "vega": 0.9402, "theta": -0.02, "rho": 0.4473, "theo": 3.5942, "change": -0.07, "open": 3.73, "high": 3.83, "low": 3.68, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-10-23T14:27:45", "percent_change": -1.86667, "prev_day_close": 3.75}, {"option": "QQQ280121P01120000", "bid": 411.5, "bid_size": 2.0, "ask": 416.5, "ask_size": 2.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 413.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 417.5}, {"option": "QQQ280121C01125000", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.2131, "open_interest": 1180.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0007, "vega": 0.9178, "theta": -0.0195, "rho": 0.4336, "theo": 3.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-10-21T12:01:29", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "QQQ280121P01125000", "bid": 416.5, "bid_size": 2.0, "ask": 421.5, "ask_size": 2.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 418.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.5}, {"option": "QQQ280121C01130000", "bid": 1.0, "bid_size": 168.0, "ask": 6.0, "ask_size": 167.0, "iv": 0.2148, "open_interest": 111.0, "volume": 4.0, "delta": 0.0535, "gamma": 0.0006, "vega": 0.896, "theta": -0.019, "rho": 0.4203, "theo": 3.348, "change": 0.15, "open": 3.37, "high": 3.65, "low": 3.37, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-23T14:30:20", "percent_change": 4.28571, "prev_day_close": 3.5}, {"option": "QQQ280121P01130000", "bid": 421.5, "bid_size": 2.0, "ask": 426.5, "ask_size": 2.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 423.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.5}, {"option": "QQQ280121C01135000", "bid": 1.02, "bid_size": 164.0, "ask": 4.98, "ask_size": 164.0, "iv": 0.2105, "open_interest": 223.0, "volume": 82.0, "delta": 0.0518, "gamma": 0.0006, "vega": 0.8749, "theta": -0.0186, "rho": 0.4074, "theo": 3.2322, "change": 0.03, "open": 3.46, "high": 3.53, "low": 3.39, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-10-23T14:29:19", "percent_change": 0.857143, "prev_day_close": 3.5}, {"option": "QQQ280121P01135000", "bid": 426.5, "bid_size": 2.0, "ask": 431.5, "ask_size": 2.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 428.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.5}, {"option": "QQQ280121C01140000", "bid": 1.0, "bid_size": 1.0, "ask": 4.05, "ask_size": 89.0, "iv": 0.2058, "open_interest": 163.0, "volume": 8.0, "delta": 0.0502, "gamma": 0.0006, "vega": 0.8542, "theta": -0.0182, "rho": 0.3948, "theo": 3.121, "change": 0.745, "open": 3.26, "high": 3.37, "low": 3.26, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-10-23T09:59:52", "percent_change": 29.5049, "prev_day_close": 2.52500009536743}, {"option": "QQQ280121P01140000", "bid": 431.5, "bid_size": 2.0, "ask": 436.5, "ask_size": 2.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.104, "rho": 0.0, "theo": 433.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 437.5}, {"option": "QQQ280616C00285000", "bid": 439.0, "bid_size": 2.0, "ask": 444.0, "ask_size": 2.0, "iv": 0.4163, "open_interest": 5.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0001, "vega": 0.4225, "theta": 0.0, "rho": 4.099, "theo": 441.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 469.77, "last_trade_time": "2026-07-01T11:20:59", "percent_change": 0.0, "prev_day_close": 438.0}, {"option": "QQQ280616P00285000", "bid": 1.59, "bid_size": 6.0, "ask": 4.88, "ask_size": 167.0, "iv": 0.4235, "open_interest": 2268.0, "volume": 104.0, "delta": -0.0192, "gamma": 0.0001, "vega": 0.4325, "theta": -0.0143, "rho": -0.2524, "theo": 3.1482, "change": -0.515, "open": 2.72, "high": 3.84, "low": 1.59, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-10-23T14:06:43", "percent_change": -14.5275, "prev_day_close": 3.5450000166893}, {"option": "QQQ280616C00290000", "bid": 435.0, "bid_size": 1.0, "ask": 439.5, "ask_size": 2.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0001, "vega": 0.4395, "theta": 0.0, "rho": 4.1624, "theo": 437.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 433.5}, {"option": "QQQ280616P00290000", "bid": 1.22, "bid_size": 152.0, "ask": 5.04, "ask_size": 161.0, "iv": 0.4144, "open_interest": 2036.0, "volume": 1053.0, "delta": -0.0202, "gamma": 0.0001, "vega": 0.4487, "theta": -0.0147, "rho": -0.2636, "theo": 3.2852, "change": 2.28, "open": 1.16, "high": 5.78, "low": 1.0, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-10-23T14:07:14", "percent_change": 65.1429, "prev_day_close": 3.5}, {"option": "QQQ280616C00295000", "bid": 430.5, "bid_size": 1.0, "ask": 435.0, "ask_size": 1.0, "iv": 0.4138, "open_interest": 10.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0001, "vega": 0.457, "theta": 0.0, "rho": 4.2254, "theo": 432.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 458.0, "last_trade_time": "2026-10-14T12:39:17", "percent_change": 0.0, "prev_day_close": 429.0}, {"option": "QQQ280616P00295000", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.4158, "open_interest": 441.0, "volume": 60.0, "delta": -0.0211, "gamma": 0.0001, "vega": 0.4669, "theta": -0.0152, "rho": -0.2754, "theo": 3.4336, "change": 0.14, "open": 3.65, "high": 3.65, "low": 3.63, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-10-23T10:59:07", "percent_change": 4.0, "prev_day_close": 3.5}, {"option": "QQQ280616C00300000", "bid": 426.0, "bid_size": 1.0, "ask": 431.0, "ask_size": 2.0, "iv": 0.4094, "open_interest": 120.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0001, "vega": 0.4748, "theta": 0.0, "rho": 4.2879, "theo": 428.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 441.68, "last_trade_time": "2026-10-19T10:38:09", "percent_change": 0.0, "prev_day_close": 424.5}, {"option": "QQQ280616P00300000", "bid": 2.22, "bid_size": 1.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.398, "open_interest": 628.0, "volume": 200.0, "delta": -0.0221, "gamma": 0.0001, "vega": 0.4853, "theta": -0.0156, "rho": -0.2872, "theo": 3.5833, "change": 0.0, "open": 3.01, "high": 3.66, "low": 3.01, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-10-23T11:51:01", "percent_change": 3.16835e-07, "prev_day_close": 3.00999999046326}, {"option": "QQQ280616C00305000", "bid": 421.5, "bid_size": 2.0, "ask": 426.5, "ask_size": 2.0, "iv": 0.4103, "open_interest": 22.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0001, "vega": 0.493, "theta": 0.0, "rho": 4.35, "theo": 423.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 425.52, "last_trade_time": "2026-07-21T10:23:32", "percent_change": 0.0, "prev_day_close": 420.0}, {"option": "QQQ280616P00305000", "bid": 1.64, "bid_size": 160.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.4142, "open_interest": 857.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0001, "vega": 0.5033, "theta": -0.0161, "rho": -0.3003, "theo": 3.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-10-09T15:51:41", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "QQQ280616C00310000", "bid": 417.0, "bid_size": 2.0, "ask": 422.0, "ask_size": 2.0, "iv": 0.4057, "open_interest": 9.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0001, "vega": 0.5116, "theta": 0.0, "rho": 4.4117, "theo": 419.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 421.33, "last_trade_time": "2026-10-22T12:33:27", "percent_change": 0.0, "prev_day_close": 415.5}, {"option": "QQQ280616P00310000", "bid": 3.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.4069, "open_interest": 4507.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0002, "vega": 0.5226, "theta": -0.0166, "rho": -0.3135, "theo": 3.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-22T15:40:35", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "QQQ280616C00315000", "bid": 412.5, "bid_size": 2.0, "ask": 417.5, "ask_size": 2.0, "iv": 0.4012, "open_interest": 1.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0002, "vega": 0.5306, "theta": 0.0, "rho": 4.473, "theo": 414.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 411.25, "last_trade_time": "2026-05-07T11:25:13", "percent_change": 0.0, "prev_day_close": 411.5}, {"option": "QQQ280616P00315000", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.3996, "open_interest": 1948.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0002, "vega": 0.5422, "theta": -0.0171, "rho": -0.3265, "theo": 4.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-21T16:00:15", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "QQQ280616C00320000", "bid": 408.0, "bid_size": 2.0, "ask": 413.0, "ask_size": 2.0, "iv": 0.3968, "open_interest": 125.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0002, "vega": 0.5503, "theta": 0.0, "rho": 4.5337, "theo": 410.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 415.0, "last_trade_time": "2026-09-10T09:42:19", "percent_change": 0.0, "prev_day_close": 407.0}, {"option": "QQQ280616P00320000", "bid": 2.11, "bid_size": 160.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.4032, "open_interest": 3381.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0002, "vega": 0.5639, "theta": -0.0176, "rho": -0.3418, "theo": 4.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-10-22T14:53:36", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "QQQ280616C00325000", "bid": 403.5, "bid_size": 2.0, "ask": 408.5, "ask_size": 2.0, "iv": 0.3923, "open_interest": 1.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0002, "vega": 0.5705, "theta": 0.0, "rho": 4.5939, "theo": 406.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.95, "last_trade_time": "2026-02-17T10:48:01", "percent_change": 0.0, "prev_day_close": 402.5}, {"option": "QQQ280616P00325000", "bid": 2.27, "bid_size": 148.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.3981, "open_interest": 1580.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0002, "vega": 0.5854, "theta": -0.0181, "rho": -0.356, "theo": 4.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-10-16T15:36:06", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "QQQ280616C00330000", "bid": 399.0, "bid_size": 2.0, "ask": 404.0, "ask_size": 2.0, "iv": 0.3879, "open_interest": 28.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0002, "vega": 0.5914, "theta": 0.0, "rho": 4.6534, "theo": 401.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 406.0, "last_trade_time": "2026-09-10T09:45:46", "percent_change": 0.0, "prev_day_close": 398.0}, {"option": "QQQ280616P00330000", "bid": 2.44, "bid_size": 60.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.3931, "open_interest": 2821.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0002, "vega": 0.6076, "theta": -0.0187, "rho": -0.372, "theo": 4.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-10-15T12:22:21", "percent_change": 0.0, "prev_day_close": 4.61000001430512}, {"option": "QQQ280616C00335000", "bid": 395.0, "bid_size": 1.0, "ask": 399.5, "ask_size": 2.0, "iv": 0.3835, "open_interest": 3.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0002, "vega": 0.6129, "theta": 0.0, "rho": 4.7123, "theo": 397.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 401.5, "last_trade_time": "2026-09-10T09:42:39", "percent_change": 0.0, "prev_day_close": 393.5}, {"option": "QQQ280616P00335000", "bid": 2.61, "bid_size": 148.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.3923, "open_interest": 60.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0002, "vega": 0.6297, "theta": -0.0192, "rho": -0.3868, "theo": 4.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-10-02T10:06:36", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "QQQ280616C00340000", "bid": 390.5, "bid_size": 2.0, "ask": 395.5, "ask_size": 2.0, "iv": 0.3873, "open_interest": 12.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0002, "vega": 0.6349, "theta": 0.0, "rho": 4.7704, "theo": 392.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 404.78, "last_trade_time": "2026-10-16T11:17:54", "percent_change": 0.0, "prev_day_close": 389.0}, {"option": "QQQ280616P00340000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.385, "open_interest": 639.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0002, "vega": 0.6512, "theta": -0.0197, "rho": -0.405, "theo": 4.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-10-02T12:41:18", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "QQQ280616C00345000", "bid": 386.0, "bid_size": 2.0, "ask": 391.0, "ask_size": 2.0, "iv": 0.3827, "open_interest": 5.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0002, "vega": 0.6574, "theta": 0.0, "rho": 4.8279, "theo": 388.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 390.5, "last_trade_time": "2026-09-14T09:50:16", "percent_change": 0.0, "prev_day_close": 384.5}, {"option": "QQQ280616P00345000", "bid": 3.1, "bid_size": 148.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.3871, "open_interest": 293.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0002, "vega": 0.6734, "theta": -0.0203, "rho": -0.4205, "theo": 5.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-10-14T13:45:11", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "QQQ280616C00350000", "bid": 381.5, "bid_size": 2.0, "ask": 386.5, "ask_size": 2.0, "iv": 0.3782, "open_interest": 61.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0002, "vega": 0.6804, "theta": 0.0, "rho": 4.8848, "theo": 384.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.0, "last_trade_time": "2026-10-16T10:16:27", "percent_change": 0.0, "prev_day_close": 380.5}, {"option": "QQQ280616P00350000", "bid": 4.4, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.3757, "open_interest": 3358.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0002, "vega": 0.6971, "theta": -0.0208, "rho": -0.4372, "theo": 5.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-22T11:19:45", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "QQQ280616C00355000", "bid": 377.0, "bid_size": 2.0, "ask": 382.0, "ask_size": 2.0, "iv": 0.3736, "open_interest": 4.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0002, "vega": 0.7038, "theta": 0.0, "rho": 4.941, "theo": 379.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 385.77, "last_trade_time": "2026-09-16T12:13:47", "percent_change": 0.0, "prev_day_close": 376.0}, {"option": "QQQ280616P00355000", "bid": 3.5, "bid_size": 10.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.3757, "open_interest": 4274.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0002, "vega": 0.7213, "theta": -0.0214, "rho": -0.4545, "theo": 5.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-10-20T14:35:44", "percent_change": 0.0, "prev_day_close": 6.35500001907349}, {"option": "QQQ280616C00360000", "bid": 372.5, "bid_size": 2.0, "ask": 377.5, "ask_size": 2.0, "iv": 0.3692, "open_interest": 47.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0002, "vega": 0.7275, "theta": 0.0, "rho": 4.9968, "theo": 375.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 399.5, "last_trade_time": "2026-09-21T09:32:37", "percent_change": 0.0, "prev_day_close": 371.5}, {"option": "QQQ280616P00360000", "bid": 3.68, "bid_size": 140.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.3762, "open_interest": 1008.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0002, "vega": 0.7449, "theta": -0.022, "rho": -0.474, "theo": 5.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.21, "last_trade_time": "2026-10-01T13:09:05", "percent_change": 0.0, "prev_day_close": 6.46000003814697}, {"option": "QQQ280616C00365000", "bid": 368.5, "bid_size": 2.0, "ask": 373.5, "ask_size": 2.0, "iv": 0.3716, "open_interest": 9.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0002, "vega": 0.7518, "theta": 0.0, "rho": 5.0519, "theo": 370.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 379.44, "last_trade_time": "2026-08-21T14:26:45", "percent_change": 0.0, "prev_day_close": 367.0}, {"option": "QQQ280616P00365000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.3688, "open_interest": 1998.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0003, "vega": 0.7704, "theta": -0.0226, "rho": -0.4926, "theo": 6.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-15T14:19:57", "percent_change": 0.0, "prev_day_close": 6.81500005722046}, {"option": "QQQ280616C00370000", "bid": 364.0, "bid_size": 2.0, "ask": 369.0, "ask_size": 2.0, "iv": 0.367, "open_interest": 1.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0002, "vega": 0.7767, "theta": 0.0, "rho": 5.1064, "theo": 366.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 372.0, "last_trade_time": "2026-09-10T09:40:49", "percent_change": 0.0, "prev_day_close": 362.5}, {"option": "QQQ280616P00370000", "bid": 4.12, "bid_size": 148.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.3701, "open_interest": 457.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0003, "vega": 0.7976, "theta": -0.0232, "rho": -0.5117, "theo": 6.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.79, "last_trade_time": "2026-10-15T11:40:37", "percent_change": 0.0, "prev_day_close": 6.9300000667572}, {"option": "QQQ280616C00375000", "bid": 359.5, "bid_size": 2.0, "ask": 364.5, "ask_size": 2.0, "iv": 0.3624, "open_interest": 6.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0003, "vega": 0.8022, "theta": 0.0, "rho": 5.1602, "theo": 362.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.4, "last_trade_time": "2026-08-04T11:28:01", "percent_change": 0.0, "prev_day_close": 358.5}, {"option": "QQQ280616P00375000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.3633, "open_interest": 3245.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0003, "vega": 0.825, "theta": -0.0238, "rho": -0.5328, "theo": 6.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-13T14:41:18", "percent_change": 0.0, "prev_day_close": 7.29500007629394}, {"option": "QQQ280616C00380000", "bid": 355.5, "bid_size": 1.0, "ask": 360.0, "ask_size": 2.0, "iv": 0.3579, "open_interest": 5.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0003, "vega": 0.8285, "theta": 0.0, "rho": 5.2131, "theo": 357.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.1, "last_trade_time": "2026-08-13T10:40:34", "percent_change": 0.0, "prev_day_close": 354.0}, {"option": "QQQ280616P00380000", "bid": 4.59, "bid_size": 166.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.364, "open_interest": 10895.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0003, "vega": 0.8536, "theta": -0.0244, "rho": -0.5558, "theo": 6.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-22T13:26:00", "percent_change": 0.0, "prev_day_close": 7.41499996185303}, {"option": "QQQ280616C00385000", "bid": 351.0, "bid_size": 2.0, "ask": 356.0, "ask_size": 2.0, "iv": 0.3595, "open_interest": 6.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0003, "vega": 0.8555, "theta": 0.0, "rho": 5.2651, "theo": 353.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 400.51, "last_trade_time": "2026-10-05T10:34:12", "percent_change": 0.0, "prev_day_close": 349.5}, {"option": "QQQ280616P00385000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.3575, "open_interest": 1476.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0003, "vega": 0.8818, "theta": -0.025, "rho": -0.576, "theo": 7.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-29T12:51:13", "percent_change": 0.0, "prev_day_close": 7.78999996185303}, {"option": "QQQ280616C00390000", "bid": 346.5, "bid_size": 2.0, "ask": 351.5, "ask_size": 2.0, "iv": 0.3549, "open_interest": 6.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0003, "vega": 0.8832, "theta": 0.0, "rho": 5.3161, "theo": 349.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 361.0, "last_trade_time": "2026-08-19T09:49:02", "percent_change": 0.0, "prev_day_close": 345.5}, {"option": "QQQ280616P00390000", "bid": 5.07, "bid_size": 148.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.3579, "open_interest": 78.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0003, "vega": 0.9097, "theta": -0.0257, "rho": -0.601, "theo": 7.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-08T13:01:38", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "QQQ280616C00395000", "bid": 342.0, "bid_size": 2.0, "ask": 347.0, "ask_size": 2.0, "iv": 0.3503, "open_interest": 6.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0003, "vega": 0.9115, "theta": 0.0, "rho": 5.3662, "theo": 344.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 380.78, "last_trade_time": "2026-09-21T15:09:56", "percent_change": 0.0, "prev_day_close": 341.0}, {"option": "QQQ280616P00395000", "bid": 5.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3542, "open_interest": 1057.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0003, "vega": 0.9375, "theta": -0.0263, "rho": -0.6228, "theo": 7.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-29T14:03:55", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "QQQ280616C00400000", "bid": 338.0, "bid_size": 2.0, "ask": 343.0, "ask_size": 2.0, "iv": 0.3513, "open_interest": 180.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0003, "vega": 0.9403, "theta": 0.0, "rho": 5.4153, "theo": 340.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.1, "last_trade_time": "2026-09-30T12:33:11", "percent_change": 0.0, "prev_day_close": 336.5}, {"option": "QQQ280616P00400000", "bid": 5.62, "bid_size": 1.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.3517, "open_interest": 3667.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0003, "vega": 0.9669, "theta": -0.027, "rho": -0.6447, "theo": 7.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-22T15:08:05", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "QQQ280616C00405000", "bid": 333.5, "bid_size": 2.0, "ask": 338.5, "ask_size": 2.0, "iv": 0.3467, "open_interest": 16.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0003, "vega": 0.9696, "theta": 0.0, "rho": 5.4636, "theo": 336.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 366.25, "last_trade_time": "2026-07-01T10:06:07", "percent_change": 0.0, "prev_day_close": 332.5}, {"option": "QQQ280616P00405000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.3501, "open_interest": 515.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0004, "vega": 0.9968, "theta": -0.0276, "rho": -0.6683, "theo": 8.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-09-28T11:45:36", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "QQQ280616C00410000", "bid": 329.5, "bid_size": 1.0, "ask": 334.5, "ask_size": 2.0, "iv": 0.3447, "open_interest": 29.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0004, "vega": 0.9993, "theta": 0.0, "rho": 5.5111, "theo": 331.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.35, "last_trade_time": "2026-09-14T11:36:32", "percent_change": 0.0, "prev_day_close": 328.0}, {"option": "QQQ280616P00410000", "bid": 6.15, "bid_size": 148.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.3455, "open_interest": 246.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0004, "vega": 1.027, "theta": -0.0283, "rho": -0.696, "theo": 8.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-10-16T12:36:24", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "QQQ280616C00415000", "bid": 325.0, "bid_size": 2.0, "ask": 330.0, "ask_size": 2.0, "iv": 0.3426, "open_interest": 3.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0004, "vega": 1.0294, "theta": 0.0, "rho": 5.5579, "theo": 327.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.63, "last_trade_time": "2026-09-14T11:32:02", "percent_change": 0.0, "prev_day_close": 323.75}, {"option": "QQQ280616P00415000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.3439, "open_interest": 356.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0004, "vega": 1.0583, "theta": -0.029, "rho": -0.7202, "theo": 8.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-10-01T11:40:48", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "QQQ280616C00420000", "bid": 320.5, "bid_size": 2.0, "ask": 325.5, "ask_size": 2.0, "iv": 0.338, "open_interest": 10.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0004, "vega": 1.0602, "theta": 0.0, "rho": 5.6038, "theo": 323.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.03, "last_trade_time": "2026-09-14T11:34:33", "percent_change": 0.0, "prev_day_close": 319.5}, {"option": "QQQ280616P00420000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3429, "open_interest": 599.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0004, "vega": 1.0915, "theta": -0.0297, "rho": -0.7462, "theo": 9.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-22T09:50:28", "percent_change": 0.0, "prev_day_close": 10.0599999427795}, {"option": "QQQ280616C00425000", "bid": 316.5, "bid_size": 2.0, "ask": 321.5, "ask_size": 2.0, "iv": 0.3382, "open_interest": 27.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0004, "vega": 1.0916, "theta": 0.0, "rho": 5.6489, "theo": 319.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 331.33, "last_trade_time": "2026-09-17T13:50:01", "percent_change": 0.0, "prev_day_close": 315.25}, {"option": "QQQ280616P00425000", "bid": 7.5, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.3394, "open_interest": 1119.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0004, "vega": 1.1257, "theta": -0.0304, "rho": -0.7755, "theo": 9.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-28T13:05:45", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "QQQ280616C00430000", "bid": 312.0, "bid_size": 2.0, "ask": 317.0, "ask_size": 2.0, "iv": 0.3335, "open_interest": 68.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0004, "vega": 1.1238, "theta": 0.0, "rho": 5.6928, "theo": 314.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.0, "last_trade_time": "2026-10-19T09:46:28", "percent_change": 0.0, "prev_day_close": 311.0}, {"option": "QQQ280616P00430000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.336, "open_interest": 1331.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0004, "vega": 1.1605, "theta": -0.0311, "rho": -0.8035, "theo": 9.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.16, "last_trade_time": "2026-10-07T10:06:09", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "QQQ280616C00435000", "bid": 308.0, "bid_size": 2.0, "ask": 313.0, "ask_size": 2.0, "iv": 0.3334, "open_interest": 6.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0004, "vega": 1.1568, "theta": 0.0, "rho": 5.7356, "theo": 310.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 333.63, "last_trade_time": "2026-08-05T09:33:33", "percent_change": 0.0, "prev_day_close": 306.75}, {"option": "QQQ280616P00435000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.3346, "open_interest": 215.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0004, "vega": 1.1959, "theta": -0.0319, "rho": -0.8342, "theo": 10.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-08-04T10:36:33", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "QQQ280616C00440000", "bid": 304.0, "bid_size": 1.0, "ask": 308.5, "ask_size": 2.0, "iv": 0.3288, "open_interest": 11.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0004, "vega": 1.1906, "theta": 0.0, "rho": 5.777, "theo": 306.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.72, "last_trade_time": "2026-09-21T15:39:04", "percent_change": 0.0, "prev_day_close": 302.5}, {"option": "QQQ280616P00440000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.3331, "open_interest": 359.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0005, "vega": 1.2312, "theta": -0.0326, "rho": -0.869, "theo": 10.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-10-09T11:10:59", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "QQQ280616C00445000", "bid": 299.5, "bid_size": 2.0, "ask": 304.5, "ask_size": 2.0, "iv": 0.3283, "open_interest": 4.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0004, "vega": 1.2251, "theta": 0.0, "rho": 5.8171, "theo": 302.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.51, "last_trade_time": "2026-10-16T12:00:35", "percent_change": 0.0, "prev_day_close": 298.5}, {"option": "QQQ280616P00445000", "bid": 9.0, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.3295, "open_interest": 59.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0005, "vega": 1.2646, "theta": -0.0333, "rho": -0.8967, "theo": 11.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.78, "last_trade_time": "2026-10-15T14:26:06", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "QQQ280616C00450000", "bid": 295.5, "bid_size": 1.0, "ask": 300.0, "ask_size": 1.0, "iv": 0.3257, "open_interest": 92.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0005, "vega": 1.2601, "theta": 0.0, "rho": 5.8559, "theo": 297.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 316.5, "last_trade_time": "2026-10-21T12:27:43", "percent_change": 0.0, "prev_day_close": 294.0}, {"option": "QQQ280616P00450000", "bid": 9.5, "bid_size": 106.0, "ask": 14.0, "ask_size": 162.0, "iv": 0.3278, "open_interest": 999.0, "volume": 1.0, "delta": -0.0758, "gamma": 0.0005, "vega": 1.2992, "theta": -0.0341, "rho": -0.926, "theo": 11.5954, "change": 1.05, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-23T14:28:36", "percent_change": 9.58904, "prev_day_close": 10.9499998092651}, {"option": "QQQ280616C00455000", "bid": 291.0, "bid_size": 2.0, "ask": 296.0, "ask_size": 2.0, "iv": 0.323, "open_interest": 10.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0005, "vega": 1.2955, "theta": -0.0001, "rho": 5.8936, "theo": 293.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 308.25, "last_trade_time": "2026-08-11T15:03:11", "percent_change": 0.0, "prev_day_close": 290.0}, {"option": "QQQ280616P00455000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.3241, "open_interest": 60.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0005, "vega": 1.3364, "theta": -0.0349, "rho": -0.9589, "theo": 12.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.34, "last_trade_time": "2026-09-22T11:50:16", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "QQQ280616C00460000", "bid": 287.0, "bid_size": 2.0, "ask": 292.0, "ask_size": 2.0, "iv": 0.3222, "open_interest": 180.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0005, "vega": 1.3313, "theta": -0.0013, "rho": 5.9303, "theo": 289.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.61, "last_trade_time": "2026-10-19T10:38:09", "percent_change": 0.0, "prev_day_close": 285.75}, {"option": "QQQ280616P00460000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.3222, "open_interest": 83.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0005, "vega": 1.373, "theta": -0.0356, "rho": -0.9948, "theo": 12.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.72, "last_trade_time": "2026-10-02T10:14:39", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "QQQ280616C00465000", "bid": 283.0, "bid_size": 1.0, "ask": 287.5, "ask_size": 1.0, "iv": 0.3194, "open_interest": 38.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0005, "vega": 1.3675, "theta": -0.0026, "rho": 5.9661, "theo": 285.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 296.16, "last_trade_time": "2026-10-16T11:06:50", "percent_change": 0.0, "prev_day_close": 281.5}, {"option": "QQQ280616P00465000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.3203, "open_interest": 561.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0006, "vega": 1.4108, "theta": -0.0364, "rho": -1.0271, "theo": 12.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.51, "last_trade_time": "2026-09-28T10:07:01", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "QQQ280616C00470000", "bid": 278.5, "bid_size": 2.0, "ask": 283.5, "ask_size": 2.0, "iv": 0.3165, "open_interest": 28.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0005, "vega": 1.4041, "theta": -0.0038, "rho": 6.0008, "theo": 281.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.14, "last_trade_time": "2026-08-27T09:58:10", "percent_change": 0.0, "prev_day_close": 277.5}, {"option": "QQQ280616P00470000", "bid": 11.0, "bid_size": 164.0, "ask": 16.0, "ask_size": 164.0, "iv": 0.3183, "open_interest": 45.0, "volume": 2.0, "delta": -0.0879, "gamma": 0.0006, "vega": 1.45, "theta": -0.0372, "rho": -1.0611, "theo": 13.4368, "change": 0.5, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-23T09:52:54", "percent_change": 3.7037, "prev_day_close": 13.5}, {"option": "QQQ280616C00475000", "bid": 274.5, "bid_size": 2.0, "ask": 279.5, "ask_size": 2.0, "iv": 0.3154, "open_interest": 33.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0006, "vega": 1.4414, "theta": -0.005, "rho": 6.0344, "theo": 277.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.4, "last_trade_time": "2026-10-22T14:37:25", "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "QQQ280616P00475000", "bid": 13.0, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.3212, "open_interest": 220.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0006, "vega": 1.4917, "theta": -0.038, "rho": -1.1019, "theo": 13.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-10-20T13:22:39", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "QQQ280616C00480000", "bid": 270.5, "bid_size": 2.0, "ask": 275.5, "ask_size": 2.0, "iv": 0.3124, "open_interest": 151.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0006, "vega": 1.4794, "theta": -0.0062, "rho": 6.0666, "theo": 272.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.0, "last_trade_time": "2026-10-19T10:29:16", "percent_change": 0.0, "prev_day_close": 269.25}, {"option": "QQQ280616P00480000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.3139, "open_interest": 197.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0006, "vega": 1.532, "theta": -0.0388, "rho": -1.1434, "theo": 14.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-10-14T10:58:02", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "QQQ280616C00485000", "bid": 266.5, "bid_size": 1.0, "ask": 271.0, "ask_size": 1.0, "iv": 0.3111, "open_interest": 270.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0006, "vega": 1.5182, "theta": -0.0075, "rho": 6.0972, "theo": 268.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.16, "last_trade_time": "2026-10-15T10:21:22", "percent_change": 0.0, "prev_day_close": 265.25}, {"option": "QQQ280616P00485000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.3116, "open_interest": 334.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0006, "vega": 1.5753, "theta": -0.0396, "rho": -1.1776, "theo": 14.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.76, "last_trade_time": "2026-10-15T14:25:33", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "QQQ280616C00490000", "bid": 262.5, "bid_size": 1.0, "ask": 267.0, "ask_size": 1.0, "iv": 0.308, "open_interest": 13.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0006, "vega": 1.5578, "theta": -0.0087, "rho": 6.1262, "theo": 264.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.75, "last_trade_time": "2026-10-07T12:52:27", "percent_change": 0.0, "prev_day_close": 261.0}, {"option": "QQQ280616P00490000", "bid": 13.5, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.3108, "open_interest": 354.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0006, "vega": 1.6156, "theta": -0.0404, "rho": -1.2217, "theo": 15.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-10-19T15:28:20", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "QQQ280616C00495000", "bid": 258.0, "bid_size": 2.0, "ask": 263.0, "ask_size": 2.0, "iv": 0.3064, "open_interest": 16.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0006, "vega": 1.5979, "theta": -0.0099, "rho": 6.1534, "theo": 260.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 286.5, "last_trade_time": "2026-08-14T15:20:17", "percent_change": 0.0, "prev_day_close": 257.0}, {"option": "QQQ280616P00495000", "bid": 14.0, "bid_size": 1.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.3083, "open_interest": 360.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0007, "vega": 1.6525, "theta": -0.0413, "rho": -1.2581, "theo": 16.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.09, "last_trade_time": "2026-10-15T14:24:39", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "QQQ280616C00500000", "bid": 254.0, "bid_size": 2.0, "ask": 259.0, "ask_size": 2.0, "iv": 0.3048, "open_interest": 182.0, "volume": 1.0, "delta": 0.8961, "gamma": 0.0006, "vega": 1.6385, "theta": -0.0112, "rho": 6.1791, "theo": 256.6303, "change": 3.05, "open": 256.05, "high": 256.05, "low": 256.05, "tick": "down", "last_trade_price": 256.05, "last_trade_time": "2026-10-23T14:31:52", "percent_change": 1.20553, "prev_day_close": 253.0}, {"option": "QQQ280616P00500000", "bid": 14.5, "bid_size": 2.0, "ask": 17.8, "ask_size": 3.0, "iv": 0.3021, "open_interest": 1628.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0007, "vega": 1.6951, "theta": -0.0421, "rho": -1.3, "theo": 16.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-10-22T15:04:17", "percent_change": 0.0, "prev_day_close": 16.1450004577637}, {"option": "QQQ280616C00505000", "bid": 250.0, "bid_size": 2.0, "ask": 255.0, "ask_size": 2.0, "iv": 0.303, "open_interest": 11.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0007, "vega": 1.6793, "theta": -0.0124, "rho": 6.2034, "theo": 252.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.85, "last_trade_time": "2026-09-24T15:41:17", "percent_change": 0.0, "prev_day_close": 249.0}, {"option": "QQQ280616P00505000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.3046, "open_interest": 15.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0007, "vega": 1.7388, "theta": -0.0429, "rho": -1.3425, "theo": 17.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-20T10:14:45", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "QQQ280616C00510000", "bid": 246.0, "bid_size": 2.0, "ask": 251.0, "ask_size": 2.0, "iv": 0.3012, "open_interest": 55.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0007, "vega": 1.7203, "theta": -0.0137, "rho": 6.2265, "theo": 248.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.13, "last_trade_time": "2026-10-21T14:27:54", "percent_change": 0.0, "prev_day_close": 245.0}, {"option": "QQQ280616P00510000", "bid": 16.0, "bid_size": 1.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.3034, "open_interest": 2973.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0008, "vega": 1.7788, "theta": -0.0438, "rho": -1.3831, "theo": 17.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-22T14:30:04", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "QQQ280616C00515000", "bid": 242.0, "bid_size": 2.0, "ask": 247.0, "ask_size": 2.0, "iv": 0.2993, "open_interest": 108.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0007, "vega": 1.7615, "theta": -0.0149, "rho": 6.2485, "theo": 244.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.1, "last_trade_time": "2026-10-02T09:45:27", "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "QQQ280616P00515000", "bid": 16.5, "bid_size": 1.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.3006, "open_interest": 379.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0008, "vega": 1.8215, "theta": -0.0446, "rho": -1.4272, "theo": 18.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-13T12:16:34", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "QQQ280616C00520000", "bid": 238.0, "bid_size": 2.0, "ask": 243.0, "ask_size": 2.0, "iv": 0.2973, "open_interest": 160.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0007, "vega": 1.803, "theta": -0.0162, "rho": 6.2693, "theo": 240.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.38, "last_trade_time": "2026-10-21T11:14:16", "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "QQQ280616P00520000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.2991, "open_interest": 184.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0008, "vega": 1.8691, "theta": -0.0455, "rho": -1.4792, "theo": 19.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.56, "last_trade_time": "2026-10-20T14:25:11", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "QQQ280616C00525000", "bid": 234.0, "bid_size": 2.0, "ask": 239.0, "ask_size": 2.0, "iv": 0.2952, "open_interest": 69.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0008, "vega": 1.845, "theta": -0.0174, "rho": 6.2886, "theo": 236.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.46, "last_trade_time": "2026-10-22T10:14:24", "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "QQQ280616P00525000", "bid": 18.0, "bid_size": 1.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.2975, "open_interest": 1828.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0008, "vega": 1.913, "theta": -0.0463, "rho": -1.522, "theo": 19.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-10-22T15:43:43", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "QQQ280616C00530000", "bid": 230.5, "bid_size": 1.0, "ask": 235.0, "ask_size": 1.0, "iv": 0.2944, "open_interest": 35.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0008, "vega": 1.8877, "theta": -0.0186, "rho": 6.3062, "theo": 232.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.25, "last_trade_time": "2026-10-05T14:29:38", "percent_change": 0.0, "prev_day_close": 229.25}, {"option": "QQQ280616P00530000", "bid": 18.5, "bid_size": 2.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.2958, "open_interest": 886.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0008, "vega": 1.9613, "theta": -0.0472, "rho": -1.5692, "theo": 20.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.73, "last_trade_time": "2026-10-13T12:17:24", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "QQQ280616C00535000", "bid": 226.5, "bid_size": 1.0, "ask": 231.0, "ask_size": 1.0, "iv": 0.2921, "open_interest": 23.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0008, "vega": 1.9309, "theta": -0.0199, "rho": 6.3219, "theo": 228.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 247.0, "last_trade_time": "2026-10-21T15:25:10", "percent_change": 0.0, "prev_day_close": 225.5}, {"option": "QQQ280616P00535000", "bid": 19.5, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.294, "open_interest": 1044.0, "volume": 0.0, "delta": -0.1393, "gamma": 0.0009, "vega": 2.0082, "theta": -0.0481, "rho": -1.6266, "theo": 21.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.68, "last_trade_time": "2026-10-14T11:25:15", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "QQQ280616C00540000", "bid": 222.5, "bid_size": 2.0, "ask": 227.5, "ask_size": 2.0, "iv": 0.2898, "open_interest": 107.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0008, "vega": 1.9747, "theta": -0.0211, "rho": 6.3354, "theo": 224.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.0, "last_trade_time": "2026-10-01T15:52:52", "percent_change": 0.0, "prev_day_close": 221.5}, {"option": "QQQ280616P00540000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.292, "open_interest": 1218.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0009, "vega": 2.0466, "theta": -0.049, "rho": -1.6719, "theo": 22.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-15T15:59:45", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "QQQ280616C00545000", "bid": 218.5, "bid_size": 2.0, "ask": 223.5, "ask_size": 2.0, "iv": 0.2887, "open_interest": 57.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0008, "vega": 2.0188, "theta": -0.0223, "rho": 6.347, "theo": 221.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.0, "last_trade_time": "2026-08-05T09:31:59", "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "QQQ280616P00545000", "bid": 21.0, "bid_size": 1.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.29, "open_interest": 502.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0009, "vega": 2.0922, "theta": -0.0498, "rho": -1.7178, "theo": 23.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.28, "last_trade_time": "2026-10-16T09:49:26", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "QQQ280616C00550000", "bid": 214.5, "bid_size": 2.0, "ask": 219.5, "ask_size": 2.0, "iv": 0.2862, "open_interest": 268.0, "volume": 5.0, "delta": 0.8554, "gamma": 0.0009, "vega": 2.0629, "theta": -0.0235, "rho": 6.3569, "theo": 217.2198, "change": 2.8, "open": 219.5, "high": 219.5, "low": 216.8, "tick": "down", "last_trade_price": 216.8, "last_trade_time": "2026-10-23T13:11:43", "percent_change": 1.30841, "prev_day_close": 214.0}, {"option": "QQQ280616P00550000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.2879, "open_interest": 1339.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.001, "vega": 2.1397, "theta": -0.0507, "rho": -1.7646, "theo": 23.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-22T10:29:00", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "QQQ280616C00555000", "bid": 211.0, "bid_size": 1.0, "ask": 215.5, "ask_size": 1.0, "iv": 0.2848, "open_interest": 26.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0009, "vega": 2.107, "theta": -0.0248, "rho": 6.3653, "theo": 213.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.5, "last_trade_time": "2026-10-06T11:10:25", "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "QQQ280616P00555000", "bid": 22.5, "bid_size": 2.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.2869, "open_interest": 281.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.001, "vega": 2.1821, "theta": -0.0516, "rho": -1.8213, "theo": 24.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-10-12T10:59:01", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "QQQ280616C00560000", "bid": 207.0, "bid_size": 2.0, "ask": 212.0, "ask_size": 2.0, "iv": 0.2834, "open_interest": 75.0, "volume": 1.0, "delta": 0.8459, "gamma": 0.0009, "vega": 2.1509, "theta": -0.026, "rho": 6.3725, "theo": 209.5976, "change": 3.75, "open": 210.0, "high": 210.0, "low": 210.0, "tick": "down", "last_trade_price": 210.0, "last_trade_time": "2026-10-23T13:37:40", "percent_change": 1.81818, "prev_day_close": 206.25}, {"option": "QQQ280616P00560000", "bid": 23.5, "bid_size": 1.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.2846, "open_interest": 395.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.001, "vega": 2.2255, "theta": -0.0524, "rho": -1.8754, "theo": 25.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.49, "last_trade_time": "2026-10-22T14:59:34", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "QQQ280616C00565000", "bid": 203.5, "bid_size": 1.0, "ask": 208.0, "ask_size": 1.0, "iv": 0.2819, "open_interest": 193.0, "volume": 0.0, "delta": 0.841, "gamma": 0.001, "vega": 2.1948, "theta": -0.0272, "rho": 6.3784, "theo": 205.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.5, "last_trade_time": "2026-10-15T11:30:31", "percent_change": 0.0, "prev_day_close": 202.5}, {"option": "QQQ280616P00565000", "bid": 24.5, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.2834, "open_interest": 548.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.001, "vega": 2.2774, "theta": -0.0533, "rho": -1.9282, "theo": 26.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-10-20T10:12:41", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "QQQ280616C00570000", "bid": 199.5, "bid_size": 2.0, "ask": 204.5, "ask_size": 2.0, "iv": 0.2802, "open_interest": 230.0, "volume": 0.0, "delta": 0.836, "gamma": 0.001, "vega": 2.2389, "theta": -0.0284, "rho": 6.3829, "theo": 202.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.05, "last_trade_time": "2026-10-15T11:04:28", "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "QQQ280616P00570000", "bid": 25.5, "bid_size": 101.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.282, "open_interest": 444.0, "volume": 3.0, "delta": -0.1759, "gamma": 0.0011, "vega": 2.3248, "theta": -0.0542, "rho": -1.9822, "theo": 27.407, "change": -0.4, "open": 27.5, "high": 27.6, "low": 27.46, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-10-23T11:13:01", "percent_change": -1.42857, "prev_day_close": 28.0}, {"option": "QQQ280616C00575000", "bid": 196.0, "bid_size": 1.0, "ask": 200.5, "ask_size": 1.0, "iv": 0.2785, "open_interest": 758.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.001, "vega": 2.2832, "theta": -0.0295, "rho": 6.3855, "theo": 198.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.0, "last_trade_time": "2026-10-22T12:28:50", "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "QQQ280616P00575000", "bid": 26.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.2795, "open_interest": 338.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0011, "vega": 2.3719, "theta": -0.0551, "rho": -2.038, "theo": 28.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-22T10:58:08", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "QQQ280616C00580000", "bid": 192.0, "bid_size": 2.0, "ask": 197.0, "ask_size": 2.0, "iv": 0.2767, "open_interest": 278.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.001, "vega": 2.3278, "theta": -0.0307, "rho": 6.3859, "theo": 194.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.63, "last_trade_time": "2026-10-15T13:42:00", "percent_change": 0.0, "prev_day_close": 191.5}, {"option": "QQQ280616P00580000", "bid": 27.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.2779, "open_interest": 2560.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0011, "vega": 2.4202, "theta": -0.0559, "rho": -2.1087, "theo": 29.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-10-22T15:50:53", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "QQQ280616C00585000", "bid": 188.5, "bid_size": 2.0, "ask": 193.0, "ask_size": 1.0, "iv": 0.2748, "open_interest": 108.0, "volume": 1.0, "delta": 0.8203, "gamma": 0.001, "vega": 2.3727, "theta": -0.0319, "rho": 6.384, "theo": 190.9648, "change": -1.4, "open": 187.6, "high": 187.6, "low": 187.6, "tick": "down", "last_trade_price": 187.6, "last_trade_time": "2026-10-23T09:30:02", "percent_change": -0.740741, "prev_day_close": 189.0}, {"option": "QQQ280616P00585000", "bid": 28.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.2762, "open_interest": 310.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.0012, "vega": 2.4603, "theta": -0.0568, "rho": -2.1599, "theo": 30.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.67, "last_trade_time": "2026-10-21T15:39:15", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "QQQ280616C00590000", "bid": 185.0, "bid_size": 1.0, "ask": 189.5, "ask_size": 1.0, "iv": 0.2738, "open_interest": 457.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0011, "vega": 2.4176, "theta": -0.033, "rho": 6.3797, "theo": 187.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.5, "last_trade_time": "2026-10-22T12:47:17", "percent_change": 0.0, "prev_day_close": 184.084999084473}, {"option": "QQQ280616P00590000", "bid": 29.5, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.2754, "open_interest": 349.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0012, "vega": 2.5056, "theta": -0.0576, "rho": -2.2107, "theo": 31.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-10-22T14:02:08", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "QQQ280616C00595000", "bid": 181.0, "bid_size": 2.0, "ask": 186.0, "ask_size": 2.0, "iv": 0.2718, "open_interest": 247.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0011, "vega": 2.4624, "theta": -0.0342, "rho": 6.3735, "theo": 183.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.65, "last_trade_time": "2026-10-15T11:22:53", "percent_change": 0.0, "prev_day_close": 180.5}, {"option": "QQQ280616P00595000", "bid": 30.5, "bid_size": 1.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.2735, "open_interest": 188.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0012, "vega": 2.5531, "theta": -0.0585, "rho": -2.2658, "theo": 32.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.43, "last_trade_time": "2026-10-14T11:21:08", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "QQQ280616C00600000", "bid": 178.0, "bid_size": 1.0, "ask": 182.5, "ask_size": 2.0, "iv": 0.2716, "open_interest": 791.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.0011, "vega": 2.5067, "theta": -0.0353, "rho": 6.3657, "theo": 180.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 181.0, "last_trade_time": "2026-10-22T13:43:47", "percent_change": 0.0, "prev_day_close": 178.25}, {"option": "QQQ280616P00600000", "bid": 31.5, "bid_size": 146.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.2715, "open_interest": 2951.0, "volume": 351.0, "delta": -0.2132, "gamma": 0.0013, "vega": 2.5929, "theta": -0.0594, "rho": -2.3324, "theo": 33.6267, "change": -0.75, "open": 33.74, "high": 33.75, "low": 33.74, "tick": "no_change", "last_trade_price": 33.75, "last_trade_time": "2026-10-23T13:13:57", "percent_change": -2.17391, "prev_day_close": 34.5}, {"option": "QQQ280616C00601000", "bid": 177.0, "bid_size": 1.0, "ask": 181.5, "ask_size": 1.0, "iv": 0.2702, "open_interest": 36.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0011, "vega": 2.5155, "theta": -0.0355, "rho": 6.364, "theo": 179.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.58, "last_trade_time": "2026-10-15T13:59:50", "percent_change": 0.0, "prev_day_close": 176.5}, {"option": "QQQ280616P00601000", "bid": 31.5, "bid_size": 2.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.2713, "open_interest": 746.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0013, "vega": 2.6011, "theta": -0.0595, "rho": -2.3428, "theo": 33.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-10-14T11:20:38", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "QQQ280616C00602000", "bid": 176.0, "bid_size": 2.0, "ask": 181.0, "ask_size": 2.0, "iv": 0.2697, "open_interest": 15.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0011, "vega": 2.5243, "theta": -0.0357, "rho": 6.3622, "theo": 178.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.91, "last_trade_time": "2026-10-15T13:59:50", "percent_change": 0.0, "prev_day_close": 175.5}, {"option": "QQQ280616P00602000", "bid": 32.0, "bid_size": 1.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.271, "open_interest": 139.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0013, "vega": 2.6093, "theta": -0.0597, "rho": -2.3549, "theo": 34.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.54, "last_trade_time": "2026-10-14T11:19:17", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "QQQ280616C00603000", "bid": 175.5, "bid_size": 1.0, "ask": 180.0, "ask_size": 1.0, "iv": 0.2693, "open_interest": 18.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0011, "vega": 2.5331, "theta": -0.0359, "rho": 6.3604, "theo": 177.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.0, "last_trade_time": "2026-10-15T09:50:57", "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "QQQ280616P00603000", "bid": 32.0, "bid_size": 2.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.2708, "open_interest": 37.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0013, "vega": 2.6178, "theta": -0.0599, "rho": -2.3662, "theo": 34.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.54, "last_trade_time": "2026-10-14T11:19:01", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "QQQ280616C00604000", "bid": 174.5, "bid_size": 2.0, "ask": 179.5, "ask_size": 2.0, "iv": 0.2688, "open_interest": 408.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0012, "vega": 2.5418, "theta": -0.0362, "rho": 6.3585, "theo": 177.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.9, "last_trade_time": "2026-10-22T12:31:04", "percent_change": 0.0, "prev_day_close": 174.044998168945}, {"option": "QQQ280616P00604000", "bid": 32.5, "bid_size": 1.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.2706, "open_interest": 573.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.0013, "vega": 2.6276, "theta": -0.06, "rho": -2.3759, "theo": 34.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.51, "last_trade_time": "2026-09-10T11:50:38", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "QQQ280616C00605000", "bid": 174.0, "bid_size": 2.0, "ask": 179.0, "ask_size": 2.0, "iv": 0.2694, "open_interest": 598.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0012, "vega": 2.5505, "theta": -0.0364, "rho": 6.3566, "theo": 176.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.81, "last_trade_time": "2026-10-22T13:23:54", "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "QQQ280616P00605000", "bid": 32.5, "bid_size": 2.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.2704, "open_interest": 140.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.0013, "vega": 2.6381, "theta": -0.0602, "rho": -2.3883, "theo": 34.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-10-14T11:21:40", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "QQQ280616C00606000", "bid": 173.5, "bid_size": 1.0, "ask": 178.0, "ask_size": 1.0, "iv": 0.2689, "open_interest": 9.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.0012, "vega": 2.5592, "theta": -0.0366, "rho": 6.3547, "theo": 175.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.45, "last_trade_time": "2026-10-22T11:16:56", "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "QQQ280616P00606000", "bid": 33.0, "bid_size": 1.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.2701, "open_interest": 17.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0013, "vega": 2.6488, "theta": -0.0604, "rho": -2.4003, "theo": 34.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.1, "last_trade_time": "2026-09-23T13:17:20", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "QQQ280616C00607000", "bid": 172.5, "bid_size": 2.0, "ask": 177.5, "ask_size": 2.0, "iv": 0.2684, "open_interest": 4.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.0012, "vega": 2.5679, "theta": -0.0368, "rho": 6.3527, "theo": 175.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.8, "last_trade_time": "2026-10-16T15:30:55", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "QQQ280616P00607000", "bid": 33.0, "bid_size": 2.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.2699, "open_interest": 12.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0013, "vega": 2.6595, "theta": -0.0606, "rho": -2.4104, "theo": 35.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.04, "last_trade_time": "2026-06-11T15:52:34", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "QQQ280616C00608000", "bid": 172.0, "bid_size": 1.0, "ask": 176.5, "ask_size": 1.0, "iv": 0.268, "open_interest": 37.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.0012, "vega": 2.5766, "theta": -0.037, "rho": 6.3506, "theo": 174.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.34, "last_trade_time": "2026-10-02T10:25:39", "percent_change": 0.0, "prev_day_close": 171.5}, {"option": "QQQ280616P00608000", "bid": 33.5, "bid_size": 1.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.2696, "open_interest": 6.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0013, "vega": 2.6693, "theta": -0.0607, "rho": -2.4233, "theo": 35.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-10-09T11:51:40", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "QQQ280616C00609000", "bid": 171.0, "bid_size": 2.0, "ask": 176.0, "ask_size": 2.0, "iv": 0.2675, "open_interest": 51.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0012, "vega": 2.5852, "theta": -0.0372, "rho": 6.3485, "theo": 173.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.69, "last_trade_time": "2026-10-16T15:40:20", "percent_change": 0.0, "prev_day_close": 170.5}, {"option": "QQQ280616P00609000", "bid": 33.5, "bid_size": 2.0, "ask": 38.5, "ask_size": 2.0, "iv": 0.2694, "open_interest": 58.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.0013, "vega": 2.6791, "theta": -0.0609, "rho": -2.4405, "theo": 35.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.75, "last_trade_time": "2026-06-01T15:20:57", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "QQQ280616C00610000", "bid": 170.5, "bid_size": 1.0, "ask": 175.0, "ask_size": 1.0, "iv": 0.267, "open_interest": 265.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0012, "vega": 2.5939, "theta": -0.0375, "rho": 6.3463, "theo": 172.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.0, "last_trade_time": "2026-10-22T12:39:25", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "QQQ280616P00610000", "bid": 34.0, "bid_size": 1.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.2691, "open_interest": 885.0, "volume": 0.0, "delta": -0.2268, "gamma": 0.0013, "vega": 2.6883, "theta": -0.061, "rho": -2.4531, "theo": 35.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-10-16T11:56:48", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "QQQ280616C00611000", "bid": 169.5, "bid_size": 2.0, "ask": 174.5, "ask_size": 2.0, "iv": 0.2665, "open_interest": 51.0, "volume": 0.0, "delta": 0.7905, "gamma": 0.0012, "vega": 2.6025, "theta": -0.0377, "rho": 6.3441, "theo": 172.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.0, "last_trade_time": "2026-10-22T13:50:32", "percent_change": 0.0, "prev_day_close": 169.5}, {"option": "QQQ280616P00611000", "bid": 34.0, "bid_size": 2.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.2688, "open_interest": 5.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.0014, "vega": 2.697, "theta": -0.0612, "rho": -2.4588, "theo": 36.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.02, "last_trade_time": "2026-10-22T14:55:12", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "QQQ280616C00612000", "bid": 169.0, "bid_size": 2.0, "ask": 174.0, "ask_size": 2.0, "iv": 0.267, "open_interest": 6.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0012, "vega": 2.6112, "theta": -0.0379, "rho": 6.3418, "theo": 171.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-06-24T12:36:46", "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "QQQ280616P00612000", "bid": 34.0, "bid_size": 2.0, "ask": 39.0, "ask_size": 2.0, "iv": 0.2686, "open_interest": 15.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0014, "vega": 2.706, "theta": -0.0614, "rho": -2.4685, "theo": 36.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.17, "last_trade_time": "2026-09-02T14:18:18", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "QQQ280616C00613000", "bid": 168.5, "bid_size": 1.0, "ask": 173.0, "ask_size": 1.0, "iv": 0.2665, "open_interest": 10.0, "volume": 0.0, "delta": 0.788, "gamma": 0.0012, "vega": 2.6198, "theta": -0.0381, "rho": 6.3395, "theo": 170.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.0, "last_trade_time": "2026-08-05T10:35:59", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "QQQ280616P00613000", "bid": 34.5, "bid_size": 2.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.2673, "open_interest": 8.0, "volume": 0.0, "delta": -0.231, "gamma": 0.0014, "vega": 2.7146, "theta": -0.0616, "rho": -2.4783, "theo": 36.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.45, "last_trade_time": "2026-07-29T11:01:48", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "QQQ280616C00614000", "bid": 167.5, "bid_size": 2.0, "ask": 172.5, "ask_size": 2.0, "iv": 0.2661, "open_interest": 20.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.0012, "vega": 2.6284, "theta": -0.0383, "rho": 6.337, "theo": 170.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.0, "last_trade_time": "2026-10-19T09:54:35", "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "QQQ280616P00614000", "bid": 34.5, "bid_size": 2.0, "ask": 39.5, "ask_size": 2.0, "iv": 0.2671, "open_interest": 4.0, "volume": 0.0, "delta": -0.2325, "gamma": 0.0014, "vega": 2.7229, "theta": -0.0617, "rho": -2.4906, "theo": 36.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.58, "last_trade_time": "2026-06-10T10:41:04", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "QQQ280616C00615000", "bid": 167.0, "bid_size": 1.0, "ask": 171.5, "ask_size": 1.0, "iv": 0.2656, "open_interest": 160.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0012, "vega": 2.637, "theta": -0.0385, "rho": 6.3345, "theo": 169.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.25, "last_trade_time": "2026-10-15T13:49:16", "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "QQQ280616P00615000", "bid": 35.0, "bid_size": 1.0, "ask": 39.5, "ask_size": 1.0, "iv": 0.2668, "open_interest": 60.0, "volume": 0.0, "delta": -0.2339, "gamma": 0.0014, "vega": 2.7314, "theta": -0.0619, "rho": -2.5029, "theo": 37.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-10-02T10:14:39", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "QQQ280616C00616000", "bid": 166.0, "bid_size": 2.0, "ask": 171.0, "ask_size": 2.0, "iv": 0.2651, "open_interest": 17.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0012, "vega": 2.6456, "theta": -0.0388, "rho": 6.332, "theo": 168.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.0, "last_trade_time": "2026-10-15T09:52:17", "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "QQQ280616P00616000", "bid": 35.0, "bid_size": 2.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.2665, "open_interest": 2.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0014, "vega": 2.7398, "theta": -0.062, "rho": -2.5139, "theo": 37.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-10-01T11:46:16", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "QQQ280616C00617000", "bid": 165.5, "bid_size": 2.0, "ask": 170.5, "ask_size": 2.0, "iv": 0.2655, "open_interest": 38.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.0012, "vega": 2.6542, "theta": -0.039, "rho": 6.3293, "theo": 168.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.77, "last_trade_time": "2026-09-02T15:31:52", "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "QQQ280616P00617000", "bid": 35.5, "bid_size": 1.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.2662, "open_interest": 59.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0014, "vega": 2.7478, "theta": -0.0622, "rho": -2.5375, "theo": 37.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.92, "last_trade_time": "2026-09-02T14:18:37", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "QQQ280616C00618000", "bid": 165.0, "bid_size": 1.0, "ask": 169.5, "ask_size": 1.0, "iv": 0.265, "open_interest": 15.0, "volume": 1.0, "delta": 0.7819, "gamma": 0.0012, "vega": 2.6627, "theta": -0.0392, "rho": 6.3265, "theo": 167.3879, "change": 0.5, "open": 165.0, "high": 165.0, "low": 165.0, "tick": "down", "last_trade_price": 165.0, "last_trade_time": "2026-10-23T10:19:14", "percent_change": 0.303951, "prev_day_close": 164.5}, {"option": "QQQ280616P00618000", "bid": 35.5, "bid_size": 2.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.2659, "open_interest": 56.0, "volume": 0.0, "delta": -0.2383, "gamma": 0.0014, "vega": 2.7557, "theta": -0.0624, "rho": -2.549, "theo": 37.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-09-30T11:58:19", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "QQQ280616C00619000", "bid": 164.0, "bid_size": 2.0, "ask": 169.0, "ask_size": 2.0, "iv": 0.2645, "open_interest": 20.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0012, "vega": 2.6713, "theta": -0.0394, "rho": 6.3237, "theo": 166.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.35, "last_trade_time": "2026-09-02T15:31:52", "percent_change": 0.0, "prev_day_close": 163.75}, {"option": "QQQ280616P00619000", "bid": 36.0, "bid_size": 1.0, "ask": 40.5, "ask_size": 1.0, "iv": 0.2656, "open_interest": 8.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.0014, "vega": 2.7656, "theta": -0.0626, "rho": -2.5588, "theo": 38.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-09-02T14:18:37", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "QQQ280616C00620000", "bid": 163.5, "bid_size": 3.0, "ask": 168.2, "ask_size": 12.0, "iv": 0.264, "open_interest": 148.0, "volume": 1.0, "delta": 0.7794, "gamma": 0.0012, "vega": 2.6799, "theta": -0.0396, "rho": 6.3208, "theo": 165.9986, "change": 4.5, "open": 167.5, "high": 167.5, "low": 167.5, "tick": "up", "last_trade_price": 167.5, "last_trade_time": "2026-10-23T11:10:49", "percent_change": 2.76074, "prev_day_close": 163.0}, {"option": "QQQ280616P00620000", "bid": 36.0, "bid_size": 2.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.2653, "open_interest": 571.0, "volume": 0.0, "delta": -0.2412, "gamma": 0.0014, "vega": 2.7757, "theta": -0.0627, "rho": -2.5714, "theo": 38.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-21T09:48:32", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "QQQ280616C00621000", "bid": 163.0, "bid_size": 1.0, "ask": 167.5, "ask_size": 1.0, "iv": 0.2635, "open_interest": 111.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0012, "vega": 2.6885, "theta": -0.0398, "rho": 6.3177, "theo": 165.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.3, "last_trade_time": "2026-09-02T15:31:50", "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "QQQ280616P00621000", "bid": 36.5, "bid_size": 2.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.265, "open_interest": 9.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0014, "vega": 2.7854, "theta": -0.0629, "rho": -2.5874, "theo": 38.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.67, "last_trade_time": "2026-09-02T14:18:33", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "QQQ280616C00622000", "bid": 162.0, "bid_size": 2.0, "ask": 167.0, "ask_size": 2.0, "iv": 0.264, "open_interest": 15.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0012, "vega": 2.697, "theta": -0.04, "rho": 6.3146, "theo": 164.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.0, "last_trade_time": "2026-09-25T09:38:01", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "QQQ280616P00622000", "bid": 36.93, "bid_size": 2.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.2656, "open_interest": 15.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.0014, "vega": 2.7955, "theta": -0.063, "rho": -2.5977, "theo": 38.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.28, "last_trade_time": "2026-10-05T14:25:52", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "QQQ280616C00623000", "bid": 161.5, "bid_size": 1.0, "ask": 166.0, "ask_size": 1.0, "iv": 0.2634, "open_interest": 16.0, "volume": 0.0, "delta": 0.7756, "gamma": 0.0012, "vega": 2.7056, "theta": -0.0402, "rho": 6.3114, "theo": 163.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.75, "last_trade_time": "2026-10-14T09:30:13", "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "QQQ280616P00623000", "bid": 37.0, "bid_size": 2.0, "ask": 41.5, "ask_size": 1.0, "iv": 0.2652, "open_interest": 8.0, "volume": 0.0, "delta": -0.2456, "gamma": 0.0014, "vega": 2.8047, "theta": -0.0632, "rho": -2.6124, "theo": 39.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.75, "last_trade_time": "2026-09-10T14:36:38", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "QQQ280616C00624000", "bid": 160.5, "bid_size": 2.0, "ask": 165.5, "ask_size": 2.0, "iv": 0.2629, "open_interest": 211.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0013, "vega": 2.7142, "theta": -0.0404, "rho": 6.308, "theo": 163.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.0, "last_trade_time": "2026-09-28T11:41:42", "percent_change": 0.0, "prev_day_close": 160.5}, {"option": "QQQ280616P00624000", "bid": 37.5, "bid_size": 1.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.2649, "open_interest": 18.0, "volume": 0.0, "delta": -0.2471, "gamma": 0.0014, "vega": 2.8122, "theta": -0.0634, "rho": -2.6339, "theo": 39.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-10-02T09:59:14", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "QQQ280616C00625000", "bid": 160.0, "bid_size": 2.0, "ask": 165.0, "ask_size": 2.0, "iv": 0.2633, "open_interest": 171.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.0013, "vega": 2.7228, "theta": -0.0406, "rho": 6.3046, "theo": 162.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.75, "last_trade_time": "2026-10-21T12:48:58", "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "QQQ280616P00625000", "bid": 37.5, "bid_size": 2.0, "ask": 42.5, "ask_size": 2.0, "iv": 0.2646, "open_interest": 1184.0, "volume": 0.0, "delta": -0.2486, "gamma": 0.0014, "vega": 2.819, "theta": -0.0635, "rho": -2.651, "theo": 39.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.57, "last_trade_time": "2026-10-22T15:38:14", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "QQQ280616C00626000", "bid": 159.5, "bid_size": 1.0, "ask": 164.0, "ask_size": 1.0, "iv": 0.2628, "open_interest": 21.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.0013, "vega": 2.7313, "theta": -0.0408, "rho": 6.301, "theo": 161.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.5, "last_trade_time": "2026-10-15T09:51:11", "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "QQQ280616P00626000", "bid": 38.0, "bid_size": 1.0, "ask": 42.5, "ask_size": 1.0, "iv": 0.2642, "open_interest": 12.0, "volume": 0.0, "delta": -0.2501, "gamma": 0.0015, "vega": 2.8264, "theta": -0.0637, "rho": -2.6617, "theo": 39.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.06, "last_trade_time": "2026-10-20T10:28:03", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "QQQ280616C00627000", "bid": 158.5, "bid_size": 2.0, "ask": 163.5, "ask_size": 2.0, "iv": 0.2623, "open_interest": 63.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.0013, "vega": 2.7399, "theta": -0.041, "rho": 6.2974, "theo": 161.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.75, "last_trade_time": "2026-10-15T13:21:13", "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "QQQ280616P00627000", "bid": 38.0, "bid_size": 2.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.2639, "open_interest": 8.0, "volume": 0.0, "delta": -0.2516, "gamma": 0.0015, "vega": 2.8339, "theta": -0.0638, "rho": -2.673, "theo": 40.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-10-06T15:04:26", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "QQQ280616C00628000", "bid": 158.0, "bid_size": 1.0, "ask": 162.5, "ask_size": 1.0, "iv": 0.2617, "open_interest": 43.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0013, "vega": 2.7484, "theta": -0.0412, "rho": 6.2936, "theo": 160.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.59, "last_trade_time": "2026-09-29T12:02:34", "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "QQQ280616P00628000", "bid": 38.5, "bid_size": 1.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.2635, "open_interest": 25.0, "volume": 0.0, "delta": -0.2532, "gamma": 0.0015, "vega": 2.8424, "theta": -0.064, "rho": -2.6816, "theo": 40.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.57, "last_trade_time": "2026-06-15T09:43:27", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "QQQ280616C00629000", "bid": 157.5, "bid_size": 1.0, "ask": 162.0, "ask_size": 2.0, "iv": 0.2612, "open_interest": 6.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0013, "vega": 2.7569, "theta": -0.0414, "rho": 6.2898, "theo": 159.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.5, "last_trade_time": "2026-07-23T10:33:57", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "QQQ280616P00629000", "bid": 38.5, "bid_size": 2.0, "ask": 43.5, "ask_size": 2.0, "iv": 0.2632, "open_interest": 5.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.0015, "vega": 2.8501, "theta": -0.0642, "rho": -2.6891, "theo": 40.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.72, "last_trade_time": "2026-06-30T11:13:51", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "QQQ280616C00630000", "bid": 156.5, "bid_size": 2.0, "ask": 161.5, "ask_size": 2.0, "iv": 0.2616, "open_interest": 316.0, "volume": 4.0, "delta": 0.7666, "gamma": 0.0013, "vega": 2.7654, "theta": -0.0416, "rho": 6.2858, "theo": 159.1239, "change": 4.0, "open": 157.5, "high": 162.99, "low": 157.5, "tick": "down", "last_trade_price": 160.25, "last_trade_time": "2026-10-23T11:10:00", "percent_change": 2.56, "prev_day_close": 156.25}, {"option": "QQQ280616P00630000", "bid": 39.0, "bid_size": 1.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.2629, "open_interest": 57.0, "volume": 0.0, "delta": -0.2561, "gamma": 0.0015, "vega": 2.8583, "theta": -0.0643, "rho": -2.6971, "theo": 41.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.73, "last_trade_time": "2026-10-01T15:17:12", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "QQQ280616C00631000", "bid": 156.0, "bid_size": 1.0, "ask": 160.5, "ask_size": 1.0, "iv": 0.261, "open_interest": 7.0, "volume": 0.0, "delta": 0.7653, "gamma": 0.0013, "vega": 2.774, "theta": -0.0418, "rho": 6.2817, "theo": 158.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 188.07, "last_trade_time": "2026-08-05T09:42:17", "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "QQQ280616P00631000", "bid": 39.0, "bid_size": 2.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.2625, "open_interest": 3.0, "volume": 0.0, "delta": -0.2577, "gamma": 0.0015, "vega": 2.8663, "theta": -0.0645, "rho": -2.7067, "theo": 41.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.75, "last_trade_time": "2026-07-23T10:20:52", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "QQQ280616C00632000", "bid": 155.0, "bid_size": 2.0, "ask": 160.0, "ask_size": 2.0, "iv": 0.2605, "open_interest": 1.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0013, "vega": 2.7824, "theta": -0.042, "rho": 6.2776, "theo": 157.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.48, "last_trade_time": "2026-10-06T10:09:37", "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "QQQ280616P00632000", "bid": 39.5, "bid_size": 1.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.2621, "open_interest": 13.0, "volume": 0.0, "delta": -0.2593, "gamma": 0.0015, "vega": 2.8738, "theta": -0.0646, "rho": -2.7192, "theo": 41.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.99, "last_trade_time": "2026-10-06T15:04:26", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "QQQ280616C00633000", "bid": 154.5, "bid_size": 2.0, "ask": 159.5, "ask_size": 2.0, "iv": 0.2609, "open_interest": 8.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0013, "vega": 2.7909, "theta": -0.0422, "rho": 6.2733, "theo": 157.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.74, "last_trade_time": "2026-07-29T11:54:17", "percent_change": 0.0, "prev_day_close": 154.25}, {"option": "QQQ280616P00633000", "bid": 39.5, "bid_size": 2.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.2618, "open_interest": 11.0, "volume": 0.0, "delta": -0.2608, "gamma": 0.0015, "vega": 2.8813, "theta": -0.0648, "rho": -2.7302, "theo": 41.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-10-08T11:18:54", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "QQQ280616C00634000", "bid": 154.0, "bid_size": 1.0, "ask": 158.5, "ask_size": 1.0, "iv": 0.2603, "open_interest": 5.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0013, "vega": 2.7994, "theta": -0.0424, "rho": 6.269, "theo": 156.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.5, "last_trade_time": "2026-10-06T13:08:11", "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "QQQ280616P00634000", "bid": 40.0, "bid_size": 1.0, "ask": 44.5, "ask_size": 1.0, "iv": 0.2614, "open_interest": 2.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0015, "vega": 2.8892, "theta": -0.065, "rho": -2.7426, "theo": 42.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.16, "last_trade_time": "2026-08-05T10:21:07", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "QQQ280616C00635000", "bid": 153.0, "bid_size": 2.0, "ask": 158.0, "ask_size": 2.0, "iv": 0.2598, "open_interest": 83.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0013, "vega": 2.8078, "theta": -0.0426, "rho": 6.2645, "theo": 155.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 162.5, "last_trade_time": "2026-10-22T09:39:17", "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "QQQ280616P00635000", "bid": 40.0, "bid_size": 2.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.261, "open_interest": 12.0, "volume": 0.0, "delta": -0.264, "gamma": 0.0015, "vega": 2.8981, "theta": -0.0651, "rho": -2.7572, "theo": 42.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-07-29T15:47:42", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "QQQ280616C00636000", "bid": 152.5, "bid_size": 2.0, "ask": 157.5, "ask_size": 2.0, "iv": 0.2601, "open_interest": 24.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0013, "vega": 2.8162, "theta": -0.0428, "rho": 6.26, "theo": 155.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.58, "last_trade_time": "2026-10-22T12:29:33", "percent_change": 0.0, "prev_day_close": 152.25}, {"option": "QQQ280616P00636000", "bid": 40.5, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.2606, "open_interest": 11.0, "volume": 0.0, "delta": -0.2655, "gamma": 0.0015, "vega": 2.907, "theta": -0.0653, "rho": -2.7651, "theo": 42.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.42, "last_trade_time": "2026-06-24T13:28:28", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "QQQ280616C00637000", "bid": 152.0, "bid_size": 1.0, "ask": 156.5, "ask_size": 1.0, "iv": 0.2595, "open_interest": 15.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0013, "vega": 2.8246, "theta": -0.043, "rho": 6.2554, "theo": 154.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.0, "last_trade_time": "2026-09-28T10:47:12", "percent_change": 0.0, "prev_day_close": 151.5}, {"option": "QQQ280616P00637000", "bid": 41.0, "bid_size": 1.0, "ask": 45.5, "ask_size": 2.0, "iv": 0.2611, "open_interest": 232.0, "volume": 0.0, "delta": -0.2671, "gamma": 0.0015, "vega": 2.9154, "theta": -0.0654, "rho": -2.7761, "theo": 42.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.15, "last_trade_time": "2026-09-02T14:22:14", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "QQQ280616C00638000", "bid": 151.0, "bid_size": 2.0, "ask": 156.0, "ask_size": 2.0, "iv": 0.259, "open_interest": 13.0, "volume": 0.0, "delta": 0.7561, "gamma": 0.0013, "vega": 2.8329, "theta": -0.0432, "rho": 6.2508, "theo": 153.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.65, "last_trade_time": "2026-10-02T14:07:15", "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "QQQ280616P00638000", "bid": 41.0, "bid_size": 2.0, "ask": 46.0, "ask_size": 2.0, "iv": 0.2607, "open_interest": 11.0, "volume": 0.0, "delta": -0.2687, "gamma": 0.0016, "vega": 2.9238, "theta": -0.0656, "rho": -2.7906, "theo": 43.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.42, "last_trade_time": "2026-10-22T14:58:34", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "QQQ280616C00639000", "bid": 150.5, "bid_size": 2.0, "ask": 155.0, "ask_size": 1.0, "iv": 0.2584, "open_interest": 4.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.0013, "vega": 2.8412, "theta": -0.0434, "rho": 6.2461, "theo": 153.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.94, "last_trade_time": "2026-10-21T14:30:45", "percent_change": 0.0, "prev_day_close": 150.25}, {"option": "QQQ280616P00639000", "bid": 41.5, "bid_size": 1.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.2603, "open_interest": 293.0, "volume": 0.0, "delta": -0.2703, "gamma": 0.0016, "vega": 2.9309, "theta": -0.0658, "rho": -2.8132, "theo": 43.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.25, "last_trade_time": "2026-10-21T15:22:48", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "QQQ280616C00640000", "bid": 150.0, "bid_size": 1.0, "ask": 154.5, "ask_size": 1.0, "iv": 0.2587, "open_interest": 231.0, "volume": 1.0, "delta": 0.7534, "gamma": 0.0013, "vega": 2.8495, "theta": -0.0436, "rho": 6.2412, "theo": 152.373, "change": 1.75, "open": 151.25, "high": 151.25, "low": 151.25, "tick": "down", "last_trade_price": 151.25, "last_trade_time": "2026-10-23T10:16:51", "percent_change": 1.17057, "prev_day_close": 149.5}, {"option": "QQQ280616P00640000", "bid": 41.5, "bid_size": 2.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.2599, "open_interest": 737.0, "volume": 0.0, "delta": -0.2719, "gamma": 0.0016, "vega": 2.9382, "theta": -0.0659, "rho": -2.8247, "theo": 43.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-10-21T15:22:09", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "QQQ280616C00641000", "bid": 149.0, "bid_size": 2.0, "ask": 154.0, "ask_size": 2.0, "iv": 0.2581, "open_interest": 2.0, "volume": 0.0, "delta": 0.752, "gamma": 0.0014, "vega": 2.8578, "theta": -0.0438, "rho": 6.2364, "theo": 151.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.25, "last_trade_time": "2026-09-21T09:52:04", "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "QQQ280616P00641000", "bid": 42.0, "bid_size": 1.0, "ask": 46.5, "ask_size": 1.0, "iv": 0.2595, "open_interest": 148.0, "volume": 0.0, "delta": -0.2735, "gamma": 0.0016, "vega": 2.9448, "theta": -0.0661, "rho": -2.8391, "theo": 44.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-10-19T13:56:12", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "QQQ280616C00642000", "bid": 148.5, "bid_size": 2.0, "ask": 153.0, "ask_size": 1.0, "iv": 0.2576, "open_interest": 4.0, "volume": 0.0, "delta": 0.7507, "gamma": 0.0014, "vega": 2.866, "theta": -0.044, "rho": 6.2315, "theo": 151.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.99, "last_trade_time": "2026-06-24T15:18:56", "percent_change": 0.0, "prev_day_close": 148.25}, {"option": "QQQ280616P00642000", "bid": 42.0, "bid_size": 2.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.2591, "open_interest": 17.0, "volume": 0.0, "delta": -0.2751, "gamma": 0.0016, "vega": 2.9519, "theta": -0.0662, "rho": -2.8475, "theo": 44.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.66, "last_trade_time": "2026-10-14T15:37:17", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "QQQ280616C00643000", "bid": 148.0, "bid_size": 1.0, "ask": 152.5, "ask_size": 1.0, "iv": 0.2579, "open_interest": 6.0, "volume": 0.0, "delta": 0.7493, "gamma": 0.0014, "vega": 2.8742, "theta": -0.0442, "rho": 6.2265, "theo": 150.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.95, "last_trade_time": "2026-10-22T15:44:26", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "QQQ280616P00643000", "bid": 42.5, "bid_size": 1.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.2587, "open_interest": 10.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.0016, "vega": 2.9596, "theta": -0.0664, "rho": -2.8556, "theo": 44.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.67, "last_trade_time": "2026-10-02T16:01:09", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "QQQ280616C00644000", "bid": 147.0, "bid_size": 2.0, "ask": 152.0, "ask_size": 2.0, "iv": 0.2573, "open_interest": 2.0, "volume": 0.0, "delta": 0.748, "gamma": 0.0014, "vega": 2.8823, "theta": -0.0444, "rho": 6.2215, "theo": 149.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.5, "last_trade_time": "2026-08-11T09:35:25", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "QQQ280616P00644000", "bid": 42.5, "bid_size": 2.0, "ask": 47.5, "ask_size": 2.0, "iv": 0.2591, "open_interest": 30.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.0016, "vega": 2.967, "theta": -0.0665, "rho": -2.8686, "theo": 44.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.87, "last_trade_time": "2026-10-02T16:03:02", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "QQQ280616C00645000", "bid": 146.5, "bid_size": 2.0, "ask": 151.0, "ask_size": 2.0, "iv": 0.2567, "open_interest": 227.0, "volume": 1.0, "delta": 0.7466, "gamma": 0.0014, "vega": 2.8904, "theta": -0.0446, "rho": 6.2164, "theo": 149.0454, "change": 0.9, "open": 147.9, "high": 147.9, "low": 147.9, "tick": "down", "last_trade_price": 147.9, "last_trade_time": "2026-10-23T09:33:10", "percent_change": 0.612245, "prev_day_close": 147.0}, {"option": "QQQ280616P00645000", "bid": 43.0, "bid_size": 2.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.2587, "open_interest": 1047.0, "volume": 0.0, "delta": -0.28, "gamma": 0.0016, "vega": 2.9742, "theta": -0.0667, "rho": -2.8796, "theo": 45.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-10-19T14:10:20", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "QQQ280616C00646000", "bid": 146.0, "bid_size": 1.0, "ask": 150.5, "ask_size": 1.0, "iv": 0.257, "open_interest": 10.0, "volume": 0.0, "delta": 0.7452, "gamma": 0.0014, "vega": 2.8985, "theta": -0.0447, "rho": 6.2114, "theo": 148.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.5, "last_trade_time": "2026-09-23T10:01:49", "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "QQQ280616P00646000", "bid": 43.5, "bid_size": 1.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.2583, "open_interest": 12.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0016, "vega": 2.9817, "theta": -0.0668, "rho": -2.8938, "theo": 45.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.47, "last_trade_time": "2026-10-02T15:59:42", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "QQQ280616C00647000", "bid": 145.0, "bid_size": 2.0, "ask": 150.0, "ask_size": 2.0, "iv": 0.2564, "open_interest": 2.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0014, "vega": 2.9065, "theta": -0.0449, "rho": 6.2062, "theo": 147.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.38, "last_trade_time": "2026-04-01T12:00:12", "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "QQQ280616P00647000", "bid": 43.5, "bid_size": 2.0, "ask": 48.5, "ask_size": 2.0, "iv": 0.2579, "open_interest": 166.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.0016, "vega": 2.9899, "theta": -0.067, "rho": -2.9058, "theo": 45.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.79, "last_trade_time": "2026-10-02T15:44:59", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "QQQ280616C00648000", "bid": 144.5, "bid_size": 2.0, "ask": 149.5, "ask_size": 2.0, "iv": 0.2567, "open_interest": 15.0, "volume": 0.0, "delta": 0.7425, "gamma": 0.0014, "vega": 2.9145, "theta": -0.0451, "rho": 6.201, "theo": 147.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.5, "last_trade_time": "2026-05-05T13:45:59", "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "QQQ280616P00648000", "bid": 44.0, "bid_size": 1.0, "ask": 48.5, "ask_size": 1.0, "iv": 0.2574, "open_interest": 121.0, "volume": 0.0, "delta": -0.285, "gamma": 0.0016, "vega": 2.9985, "theta": -0.0672, "rho": -2.914, "theo": 46.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.88, "last_trade_time": "2026-10-02T16:00:36", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "QQQ280616C00649000", "bid": 144.0, "bid_size": 1.0, "ask": 148.5, "ask_size": 1.0, "iv": 0.2561, "open_interest": 12.0, "volume": 0.0, "delta": 0.7411, "gamma": 0.0014, "vega": 2.9224, "theta": -0.0453, "rho": 6.1958, "theo": 146.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.55, "last_trade_time": "2026-10-15T13:59:04", "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "QQQ280616P00649000", "bid": 44.0, "bid_size": 2.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.257, "open_interest": 21.0, "volume": 0.0, "delta": -0.2866, "gamma": 0.0016, "vega": 3.0076, "theta": -0.0673, "rho": -2.9243, "theo": 46.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.07, "last_trade_time": "2026-10-02T16:03:02", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "QQQ280616C00650000", "bid": 145.0, "bid_size": 1.0, "ask": 148.0, "ask_size": 2.0, "iv": 0.2589, "open_interest": 371.0, "volume": 2.0, "delta": 0.7397, "gamma": 0.0014, "vega": 2.9304, "theta": -0.0455, "rho": 6.1905, "theo": 145.75, "change": 3.4, "open": 146.18, "high": 146.4, "low": 146.18, "tick": "up", "last_trade_price": 146.4, "last_trade_time": "2026-10-23T14:26:39", "percent_change": 2.37762, "prev_day_close": 143.0}, {"option": "QQQ280616P00650000", "bid": 44.5, "bid_size": 3.0, "ask": 47.5, "ask_size": 300.0, "iv": 0.2541, "open_interest": 3990.0, "volume": 0.0, "delta": -0.2882, "gamma": 0.0016, "vega": 3.0174, "theta": -0.0674, "rho": -2.9281, "theo": 46.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-10-20T15:32:55", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "QQQ280616C00655000", "bid": 140.0, "bid_size": 1.0, "ask": 144.5, "ask_size": 1.0, "iv": 0.2541, "open_interest": 86.0, "volume": 2.0, "delta": 0.7327, "gamma": 0.0014, "vega": 2.9695, "theta": -0.0464, "rho": 6.1634, "theo": 142.4869, "change": 1.95, "open": 139.43, "high": 141.95, "low": 139.43, "tick": "up", "last_trade_price": 141.95, "last_trade_time": "2026-10-23T09:48:03", "percent_change": 1.39286, "prev_day_close": 140.0}, {"option": "QQQ280616P00655000", "bid": 46.0, "bid_size": 2.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.2559, "open_interest": 315.0, "volume": 0.0, "delta": -0.2968, "gamma": 0.0017, "vega": 3.0534, "theta": -0.0682, "rho": -2.9981, "theo": 48.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.51, "last_trade_time": "2026-10-22T14:55:51", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "QQQ280616C00660000", "bid": 136.5, "bid_size": 2.0, "ask": 141.5, "ask_size": 2.0, "iv": 0.2527, "open_interest": 360.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.0014, "vega": 3.0079, "theta": -0.0472, "rho": 6.1347, "theo": 139.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.0, "last_trade_time": "2026-10-22T14:02:05", "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "QQQ280616P00660000", "bid": 47.5, "bid_size": 2.0, "ask": 52.5, "ask_size": 2.0, "iv": 0.2543, "open_interest": 1763.0, "volume": 0.0, "delta": -0.3055, "gamma": 0.0017, "vega": 3.0892, "theta": -0.069, "rho": -3.0728, "theo": 49.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.94, "last_trade_time": "2026-10-02T15:59:12", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "QQQ280616C00665000", "bid": 133.5, "bid_size": 2.0, "ask": 138.5, "ask_size": 2.0, "iv": 0.252, "open_interest": 234.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0015, "vega": 3.0457, "theta": -0.0481, "rho": 6.1039, "theo": 136.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.55, "last_trade_time": "2026-10-16T11:43:41", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "QQQ280616P00665000", "bid": 49.0, "bid_size": 2.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.2526, "open_interest": 437.0, "volume": 0.0, "delta": -0.3143, "gamma": 0.0018, "vega": 3.1281, "theta": -0.0697, "rho": -3.134, "theo": 51.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.09, "last_trade_time": "2026-10-13T10:49:02", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "QQQ280616C00670000", "bid": 130.5, "bid_size": 1.0, "ask": 135.0, "ask_size": 1.0, "iv": 0.2504, "open_interest": 205.0, "volume": 0.0, "delta": 0.7109, "gamma": 0.0015, "vega": 3.0829, "theta": -0.0489, "rho": 6.0705, "theo": 132.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.24, "last_trade_time": "2026-10-22T13:58:02", "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "QQQ280616P00670000", "bid": 51.0, "bid_size": 1.0, "ask": 55.5, "ask_size": 1.0, "iv": 0.2516, "open_interest": 2361.0, "volume": 1.0, "delta": -0.3234, "gamma": 0.0018, "vega": 3.1582, "theta": -0.0704, "rho": -3.1914, "theo": 53.0032, "change": 0.26, "open": 54.76, "high": 54.76, "low": 54.76, "tick": "up", "last_trade_price": 54.76, "last_trade_time": "2026-10-23T09:34:26", "percent_change": 0.477064, "prev_day_close": 54.5}, {"option": "QQQ280616C00675000", "bid": 127.0, "bid_size": 2.0, "ask": 132.0, "ask_size": 2.0, "iv": 0.2486, "open_interest": 270.0, "volume": 3.0, "delta": 0.7034, "gamma": 0.0015, "vega": 3.1194, "theta": -0.0497, "rho": 6.0343, "theo": 129.7675, "change": 3.77, "open": 131.04, "high": 131.56, "low": 131.02, "tick": "down", "last_trade_price": 131.02, "last_trade_time": "2026-10-23T11:51:24", "percent_change": 2.96267, "prev_day_close": 127.25}, {"option": "QQQ280616P00675000", "bid": 52.5, "bid_size": 2.0, "ask": 57.5, "ask_size": 2.0, "iv": 0.2504, "open_interest": 1656.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0018, "vega": 3.1882, "theta": -0.0711, "rho": -3.2441, "theo": 54.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.1, "last_trade_time": "2026-10-22T12:38:11", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "QQQ280616C00680000", "bid": 124.0, "bid_size": 2.0, "ask": 129.0, "ask_size": 2.0, "iv": 0.2476, "open_interest": 94.0, "volume": 1.0, "delta": 0.6958, "gamma": 0.0016, "vega": 3.155, "theta": -0.0505, "rho": 5.9958, "theo": 126.6744, "change": 0.75, "open": 125.0, "high": 125.0, "low": 125.0, "tick": "no_change", "last_trade_price": 125.0, "last_trade_time": "2026-10-23T10:27:23", "percent_change": 0.603622, "prev_day_close": 124.25}, {"option": "QQQ280616P00680000", "bid": 54.5, "bid_size": 1.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.2492, "open_interest": 5513.0, "volume": 0.0, "delta": -0.342, "gamma": 0.0019, "vega": 3.2192, "theta": -0.0718, "rho": -3.3034, "theo": 56.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.25, "last_trade_time": "2026-10-20T15:41:20", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "QQQ280616C00685000", "bid": 121.0, "bid_size": 2.0, "ask": 126.0, "ask_size": 2.0, "iv": 0.2465, "open_interest": 354.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0016, "vega": 3.1896, "theta": -0.0512, "rho": 5.9554, "theo": 123.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.5, "last_trade_time": "2026-10-22T11:55:07", "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "QQQ280616P00685000", "bid": 56.0, "bid_size": 2.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.2478, "open_interest": 977.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.0019, "vega": 3.2451, "theta": -0.0724, "rho": -3.3574, "theo": 58.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.75, "last_trade_time": "2026-10-19T10:42:40", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "QQQ280616C00690000", "bid": 118.0, "bid_size": 2.0, "ask": 123.0, "ask_size": 2.0, "iv": 0.2452, "open_interest": 644.0, "volume": 2.0, "delta": 0.6803, "gamma": 0.0016, "vega": 3.2228, "theta": -0.0519, "rho": 5.9139, "theo": 120.5967, "change": 3.75, "open": 117.8, "high": 122.0, "low": 117.8, "tick": "up", "last_trade_price": 122.0, "last_trade_time": "2026-10-23T11:32:03", "percent_change": 3.17125, "prev_day_close": 118.25}, {"option": "QQQ280616P00690000", "bid": 58.0, "bid_size": 1.0, "ask": 62.5, "ask_size": 1.0, "iv": 0.2462, "open_interest": 5932.0, "volume": 1.0, "delta": -0.3615, "gamma": 0.002, "vega": 3.2704, "theta": -0.0731, "rho": -3.3983, "theo": 60.0223, "change": -1.14, "open": 60.86, "high": 60.86, "low": 60.86, "tick": "up", "last_trade_price": 60.86, "last_trade_time": "2026-10-23T12:23:55", "percent_change": -1.83871, "prev_day_close": 62.0}, {"option": "QQQ280616C00695000", "bid": 115.0, "bid_size": 2.0, "ask": 120.0, "ask_size": 2.0, "iv": 0.2439, "open_interest": 899.0, "volume": 2.0, "delta": 0.6724, "gamma": 0.0016, "vega": 3.2548, "theta": -0.0526, "rho": 5.8714, "theo": 117.6125, "change": 3.48, "open": 119.43, "high": 119.43, "low": 118.98, "tick": "down", "last_trade_price": 118.98, "last_trade_time": "2026-10-23T11:50:14", "percent_change": 3.01299, "prev_day_close": 115.5}, {"option": "QQQ280616P00695000", "bid": 60.0, "bid_size": 1.0, "ask": 64.5, "ask_size": 1.0, "iv": 0.2453, "open_interest": 222.0, "volume": 0.0, "delta": -0.3715, "gamma": 0.002, "vega": 3.296, "theta": -0.0737, "rho": -3.4624, "theo": 61.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.73, "last_trade_time": "2026-09-21T14:09:13", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "QQQ280616C00700000", "bid": 112.0, "bid_size": 2.0, "ask": 117.0, "ask_size": 2.0, "iv": 0.2424, "open_interest": 1108.0, "volume": 4.0, "delta": 0.6644, "gamma": 0.0017, "vega": 3.2855, "theta": -0.0532, "rho": 5.8279, "theo": 114.6649, "change": 2.825, "open": 114.75, "high": 114.83, "low": 114.7, "tick": "up", "last_trade_price": 114.83, "last_trade_time": "2026-10-23T13:28:34", "percent_change": 2.52221, "prev_day_close": 112.005001068115}, {"option": "QQQ280616P00700000", "bid": 62.0, "bid_size": 1.0, "ask": 66.5, "ask_size": 1.0, "iv": 0.2442, "open_interest": 6828.0, "volume": 3.0, "delta": -0.3818, "gamma": 0.002, "vega": 3.3193, "theta": -0.0744, "rho": -3.5162, "theo": 63.8288, "change": -1.0, "open": 64.64, "high": 64.75, "low": 64.64, "tick": "up", "last_trade_price": 64.75, "last_trade_time": "2026-10-23T12:27:53", "percent_change": -1.52091, "prev_day_close": 65.75}, {"option": "QQQ280616C00705000", "bid": 111.0, "bid_size": 2.0, "ask": 114.0, "ask_size": 2.0, "iv": 0.2439, "open_interest": 244.0, "volume": 1.0, "delta": 0.6563, "gamma": 0.0017, "vega": 3.3151, "theta": -0.0538, "rho": 5.7826, "theo": 111.7543, "change": 2.92, "open": 112.92, "high": 112.92, "low": 112.92, "tick": "up", "last_trade_price": 112.92, "last_trade_time": "2026-10-23T11:02:51", "percent_change": 2.65455, "prev_day_close": 110.0}, {"option": "QQQ280616P00705000", "bid": 64.0, "bid_size": 1.0, "ask": 68.5, "ask_size": 1.0, "iv": 0.243, "open_interest": 254.0, "volume": 2.0, "delta": -0.3921, "gamma": 0.0021, "vega": 3.3416, "theta": -0.075, "rho": -3.5801, "theo": 65.7979, "change": -2.68, "open": 69.0, "high": 69.0, "low": 65.07, "tick": "down", "last_trade_price": 65.07, "last_trade_time": "2026-10-23T11:02:51", "percent_change": -3.95572, "prev_day_close": 67.75}, {"option": "QQQ280616C00710000", "bid": 107.5, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.2415, "open_interest": 456.0, "volume": 11.0, "delta": 0.648, "gamma": 0.0017, "vega": 3.3436, "theta": -0.0544, "rho": 5.735, "theo": 108.8814, "change": 2.57, "open": 110.16, "high": 110.95, "low": 109.25, "tick": "up", "last_trade_price": 109.32, "last_trade_time": "2026-10-23T13:48:11", "percent_change": 2.40749, "prev_day_close": 106.75}, {"option": "QQQ280616P00710000", "bid": 66.0, "bid_size": 1.0, "ask": 70.5, "ask_size": 1.0, "iv": 0.2416, "open_interest": 180.0, "volume": 229.0, "delta": -0.4028, "gamma": 0.0021, "vega": 3.3578, "theta": -0.0756, "rho": -3.6293, "theo": 67.8294, "change": 0.27, "open": 69.5, "high": 70.0, "low": 67.11, "tick": "no_change", "last_trade_price": 69.52, "last_trade_time": "2026-10-23T13:25:40", "percent_change": 0.389892, "prev_day_close": 69.25}, {"option": "QQQ280616C00715000", "bid": 103.5, "bid_size": 2.0, "ask": 108.5, "ask_size": 2.0, "iv": 0.239, "open_interest": 290.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.0017, "vega": 3.3709, "theta": -0.0549, "rho": 5.6846, "theo": 106.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.88, "last_trade_time": "2026-10-22T14:04:32", "percent_change": 0.0, "prev_day_close": 104.375}, {"option": "QQQ280616P00715000", "bid": 68.0, "bid_size": 1.0, "ask": 72.5, "ask_size": 1.0, "iv": 0.2402, "open_interest": 28.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0022, "vega": 3.372, "theta": -0.0762, "rho": -3.6771, "theo": 69.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.01, "last_trade_time": "2026-10-20T12:58:43", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "QQQ280616C00720000", "bid": 100.5, "bid_size": 2.0, "ask": 105.5, "ask_size": 2.0, "iv": 0.2372, "open_interest": 434.0, "volume": 3.0, "delta": 0.6313, "gamma": 0.0018, "vega": 3.397, "theta": -0.0554, "rho": 5.6316, "theo": 103.2516, "change": 2.72, "open": 104.5, "high": 104.5, "low": 103.97, "tick": "down", "last_trade_price": 103.97, "last_trade_time": "2026-10-23T11:49:05", "percent_change": 2.68642, "prev_day_close": 101.25}, {"option": "QQQ280616P00720000", "bid": 70.0, "bid_size": 1.0, "ask": 74.5, "ask_size": 1.0, "iv": 0.2385, "open_interest": 223.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.0022, "vega": 3.3856, "theta": -0.0767, "rho": -3.7148, "theo": 72.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.68, "last_trade_time": "2026-10-19T15:58:03", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "QQQ280616C00725000", "bid": 98.0, "bid_size": 1.0, "ask": 102.5, "ask_size": 1.0, "iv": 0.236, "open_interest": 184.0, "volume": 0.0, "delta": 0.6228, "gamma": 0.0018, "vega": 3.4216, "theta": -0.0559, "rho": 5.5767, "theo": 100.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.67, "last_trade_time": "2026-10-22T14:02:04", "percent_change": 0.0, "prev_day_close": 98.685001373291}, {"option": "QQQ280616P00725000", "bid": 72.0, "bid_size": 2.0, "ask": 77.0, "ask_size": 2.0, "iv": 0.2375, "open_interest": 386.0, "volume": 0.0, "delta": -0.4358, "gamma": 0.0023, "vega": 3.3948, "theta": -0.0772, "rho": -3.7465, "theo": 74.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.41, "last_trade_time": "2026-10-21T14:50:10", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "QQQ280616C00730000", "bid": 95.5, "bid_size": 1.0, "ask": 100.0, "ask_size": 1.0, "iv": 0.2354, "open_interest": 422.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.0018, "vega": 3.4447, "theta": -0.0563, "rho": 5.5207, "theo": 97.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.93, "last_trade_time": "2026-10-22T15:28:01", "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "QQQ280616P00730000", "bid": 74.5, "bid_size": 1.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.2363, "open_interest": 619.0, "volume": 0.0, "delta": -0.4473, "gamma": 0.0023, "vega": 3.3948, "theta": -0.0778, "rho": -3.7597, "theo": 76.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.7, "last_trade_time": "2026-10-22T10:36:09", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "QQQ280616C00735000", "bid": 92.5, "bid_size": 2.0, "ask": 97.5, "ask_size": 2.0, "iv": 0.234, "open_interest": 221.0, "volume": 0.0, "delta": 0.6056, "gamma": 0.0018, "vega": 3.4662, "theta": -0.0567, "rho": 5.4641, "theo": 95.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.22, "last_trade_time": "2026-10-22T12:49:15", "percent_change": 0.0, "prev_day_close": 94.2949981689453}, {"option": "QQQ280616P00735000", "bid": 77.0, "bid_size": 1.0, "ask": 81.5, "ask_size": 1.0, "iv": 0.2357, "open_interest": 6283.0, "volume": 0.0, "delta": -0.459, "gamma": 0.0024, "vega": 3.4048, "theta": -0.0783, "rho": -3.8283, "theo": 78.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.38, "last_trade_time": "2026-10-16T14:13:28", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "QQQ280616C00740000", "bid": 90.0, "bid_size": 1.0, "ask": 94.5, "ask_size": 1.0, "iv": 0.2324, "open_interest": 492.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.0018, "vega": 3.4861, "theta": -0.0571, "rho": 5.4069, "theo": 92.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.88, "last_trade_time": "2026-10-22T10:53:34", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "QQQ280616P00740000", "bid": 79.0, "bid_size": 2.0, "ask": 84.0, "ask_size": 2.0, "iv": 0.2342, "open_interest": 298.0, "volume": 2.0, "delta": -0.4709, "gamma": 0.0024, "vega": 3.4098, "theta": -0.0788, "rho": -3.8672, "theo": 81.1179, "change": -1.62, "open": 81.88, "high": 81.88, "low": 81.88, "tick": "no_change", "last_trade_price": 81.88, "last_trade_time": "2026-10-23T13:14:15", "percent_change": -1.94012, "prev_day_close": 83.5}, {"option": "QQQ280616C00745000", "bid": 87.5, "bid_size": 1.0, "ask": 92.0, "ask_size": 1.0, "iv": 0.2315, "open_interest": 243.0, "volume": 0.0, "delta": 0.588, "gamma": 0.0018, "vega": 3.5044, "theta": -0.0574, "rho": 5.3483, "theo": 89.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.46, "last_trade_time": "2026-10-22T13:58:30", "percent_change": 0.0, "prev_day_close": 88.435001373291}, {"option": "QQQ280616P00745000", "bid": 81.5, "bid_size": 2.0, "ask": 86.5, "ask_size": 2.0, "iv": 0.2334, "open_interest": 23.0, "volume": 2.0, "delta": -0.4828, "gamma": 0.0024, "vega": 3.4026, "theta": -0.0792, "rho": -3.8754, "theo": 83.5116, "change": -1.62, "open": 84.38, "high": 84.38, "low": 84.38, "tick": "no_change", "last_trade_price": 84.38, "last_trade_time": "2026-10-23T13:14:15", "percent_change": -1.88372, "prev_day_close": 86.0}, {"option": "QQQ280616C00750000", "bid": 85.0, "bid_size": 1.0, "ask": 89.5, "ask_size": 1.0, "iv": 0.2305, "open_interest": 851.0, "volume": 2.0, "delta": 0.5791, "gamma": 0.0019, "vega": 3.5211, "theta": -0.0577, "rho": 5.2878, "theo": 87.328, "change": 0.55, "open": 84.99, "high": 87.05, "low": 84.99, "tick": "up", "last_trade_price": 87.05, "last_trade_time": "2026-10-23T10:12:46", "percent_change": 0.635838, "prev_day_close": 86.5}, {"option": "QQQ280616P00750000", "bid": 84.0, "bid_size": 2.0, "ask": 89.0, "ask_size": 2.0, "iv": 0.2322, "open_interest": 1721.0, "volume": 0.0, "delta": -0.4951, "gamma": 0.0025, "vega": 3.3957, "theta": -0.0797, "rho": -3.9328, "theo": 85.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.8, "last_trade_time": "2026-10-22T15:30:50", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "QQQ280616C00755000", "bid": 82.5, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.2294, "open_interest": 237.0, "volume": 0.0, "delta": 0.5702, "gamma": 0.0019, "vega": 3.5362, "theta": -0.0579, "rho": 5.2246, "theo": 84.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.38, "last_trade_time": "2026-10-22T15:01:13", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "QQQ280616P00755000", "bid": 86.5, "bid_size": 2.0, "ask": 91.5, "ask_size": 2.0, "iv": 0.2309, "open_interest": 118.0, "volume": 14.0, "delta": -0.5077, "gamma": 0.0025, "vega": 3.3921, "theta": -0.0801, "rho": -3.9471, "theo": 88.5486, "change": -3.32, "open": 87.54, "high": 89.64, "low": 87.54, "tick": "down", "last_trade_price": 87.68, "last_trade_time": "2026-10-23T12:26:29", "percent_change": -3.64835, "prev_day_close": 91.0}, {"option": "QQQ280616C00760000", "bid": 80.0, "bid_size": 1.0, "ask": 84.5, "ask_size": 1.0, "iv": 0.2282, "open_interest": 562.0, "volume": 0.0, "delta": 0.5612, "gamma": 0.0019, "vega": 3.5496, "theta": -0.0581, "rho": 5.1591, "theo": 82.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.3, "last_trade_time": "2026-10-22T12:02:42", "percent_change": 0.0, "prev_day_close": 80.6300010681152}, {"option": "QQQ280616P00760000", "bid": 89.0, "bid_size": 2.0, "ask": 94.0, "ask_size": 2.0, "iv": 0.2295, "open_interest": 328.0, "volume": 0.0, "delta": -0.5204, "gamma": 0.0026, "vega": 3.3787, "theta": -0.0804, "rho": -3.921, "theo": 91.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.98, "last_trade_time": "2026-10-22T14:26:08", "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "QQQ280616C00765000", "bid": 77.5, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.2268, "open_interest": 991.0, "volume": 3.0, "delta": 0.5521, "gamma": 0.0019, "vega": 3.5613, "theta": -0.0583, "rho": 5.0918, "theo": 79.9278, "change": 3.18, "open": 81.43, "high": 81.43, "low": 81.43, "tick": "up", "last_trade_price": 81.43, "last_trade_time": "2026-10-23T12:08:24", "percent_change": 4.0639, "prev_day_close": 78.25}, {"option": "QQQ280616P00765000", "bid": 92.0, "bid_size": 1.0, "ask": 96.5, "ask_size": 1.0, "iv": 0.2286, "open_interest": 33.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0026, "vega": 3.3514, "theta": -0.0808, "rho": -3.9077, "theo": 93.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.04, "last_trade_time": "2026-10-12T11:00:59", "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "QQQ280616C00770000", "bid": 75.0, "bid_size": 2.0, "ask": 80.0, "ask_size": 2.0, "iv": 0.2261, "open_interest": 402.0, "volume": 0.0, "delta": 0.543, "gamma": 0.0019, "vega": 3.5712, "theta": -0.0584, "rho": 5.0237, "theo": 77.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.13, "last_trade_time": "2026-10-22T15:01:13", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "QQQ280616P00770000", "bid": 94.5, "bid_size": 2.0, "ask": 99.5, "ask_size": 2.0, "iv": 0.2276, "open_interest": 527.0, "volume": 0.0, "delta": -0.5466, "gamma": 0.0027, "vega": 3.3252, "theta": -0.0812, "rho": -3.959, "theo": 96.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.61, "last_trade_time": "2026-10-21T11:42:46", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "QQQ280616C00775000", "bid": 72.5, "bid_size": 2.0, "ask": 77.5, "ask_size": 2.0, "iv": 0.2245, "open_interest": 840.0, "volume": 0.0, "delta": 0.5338, "gamma": 0.002, "vega": 3.5792, "theta": -0.0585, "rho": 4.9554, "theo": 75.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.7, "last_trade_time": "2026-10-21T15:51:44", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "QQQ280616P00775000", "bid": 97.5, "bid_size": 1.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.2264, "open_interest": 365.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.0027, "vega": 3.3146, "theta": -0.0815, "rho": -3.98, "theo": 99.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.52, "last_trade_time": "2026-10-12T11:00:59", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "QQQ280616C00780000", "bid": 70.5, "bid_size": 1.0, "ask": 75.0, "ask_size": 1.0, "iv": 0.2236, "open_interest": 353.0, "volume": 0.0, "delta": 0.5246, "gamma": 0.002, "vega": 3.5856, "theta": -0.0586, "rho": 4.8869, "theo": 72.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-10-22T14:59:46", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "QQQ280616P00780000", "bid": 100.5, "bid_size": 1.0, "ask": 105.0, "ask_size": 1.0, "iv": 0.2258, "open_interest": 115.0, "volume": 0.0, "delta": -0.5735, "gamma": 0.0028, "vega": 3.2844, "theta": -0.0818, "rho": -3.9215, "theo": 102.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.25, "last_trade_time": "2026-10-15T10:33:29", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "QQQ280616C00785000", "bid": 68.0, "bid_size": 2.0, "ask": 73.0, "ask_size": 2.0, "iv": 0.2225, "open_interest": 406.0, "volume": 0.0, "delta": 0.5153, "gamma": 0.002, "vega": 3.5901, "theta": -0.0586, "rho": 4.8177, "theo": 70.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.15, "last_trade_time": "2026-10-19T12:37:03", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "QQQ280616P00785000", "bid": 103.0, "bid_size": 2.0, "ask": 108.0, "ask_size": 2.0, "iv": 0.2241, "open_interest": 505.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.0028, "vega": 3.237, "theta": -0.082, "rho": -3.946, "theo": 105.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.85, "last_trade_time": "2026-10-15T15:14:50", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "QQQ280616C00790000", "bid": 66.0, "bid_size": 1.0, "ask": 70.5, "ask_size": 1.0, "iv": 0.2214, "open_interest": 846.0, "volume": 10.0, "delta": 0.506, "gamma": 0.002, "vega": 3.5927, "theta": -0.0586, "rho": 4.7468, "theo": 68.4708, "change": 2.97, "open": 71.0, "high": 71.49, "low": 69.26, "tick": "down", "last_trade_price": 69.97, "last_trade_time": "2026-10-23T12:27:21", "percent_change": 4.43284, "prev_day_close": 67.0}, {"option": "QQQ280616P00790000", "bid": 106.0, "bid_size": 2.0, "ask": 111.0, "ask_size": 2.0, "iv": 0.2239, "open_interest": 508.0, "volume": 0.0, "delta": -0.6013, "gamma": 0.0028, "vega": 3.2079, "theta": -0.0824, "rho": -3.9466, "theo": 108.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.9, "last_trade_time": "2026-10-14T15:50:26", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "QQQ280616C00795000", "bid": 64.0, "bid_size": 1.0, "ask": 68.5, "ask_size": 1.0, "iv": 0.2208, "open_interest": 2339.0, "volume": 5.0, "delta": 0.4967, "gamma": 0.002, "vega": 3.5933, "theta": -0.0585, "rho": 4.6738, "theo": 66.3128, "change": 3.23, "open": 66.73, "high": 67.99, "low": 66.73, "tick": "down", "last_trade_price": 67.98, "last_trade_time": "2026-10-23T12:09:32", "percent_change": 4.98842, "prev_day_close": 64.75}, {"option": "QQQ280616P00795000", "bid": 109.5, "bid_size": 1.0, "ask": 114.0, "ask_size": 1.0, "iv": 0.2227, "open_interest": 1.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.0029, "vega": 3.1663, "theta": -0.0826, "rho": -3.8488, "theo": 111.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.85, "last_trade_time": "2026-10-16T12:18:05", "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "QQQ280616C00800000", "bid": 61.5, "bid_size": 2.0, "ask": 66.5, "ask_size": 2.0, "iv": 0.2194, "open_interest": 8398.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.002, "vega": 3.5919, "theta": -0.0584, "rho": 4.5987, "theo": 64.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-10-22T15:54:35", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "QQQ280616P00800000", "bid": 112.5, "bid_size": 1.0, "ask": 117.0, "ask_size": 1.0, "iv": 0.2212, "open_interest": 349.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.0029, "vega": 3.105, "theta": -0.0827, "rho": -3.7962, "theo": 114.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.22, "last_trade_time": "2026-10-02T09:51:43", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "QQQ280616C00805000", "bid": 59.5, "bid_size": 2.0, "ask": 64.5, "ask_size": 2.0, "iv": 0.2186, "open_interest": 741.0, "volume": 0.0, "delta": 0.4781, "gamma": 0.002, "vega": 3.5886, "theta": -0.0583, "rho": 4.5225, "theo": 62.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.25, "last_trade_time": "2026-10-19T09:30:56", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "QQQ280616P00805000", "bid": 115.5, "bid_size": 2.0, "ask": 120.5, "ask_size": 2.0, "iv": 0.2203, "open_interest": 8.0, "volume": 0.0, "delta": -0.6447, "gamma": 0.003, "vega": 3.0358, "theta": -0.083, "rho": -3.8015, "theo": 117.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.32, "last_trade_time": "2026-10-21T15:24:59", "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "QQQ280616C00810000", "bid": 57.5, "bid_size": 2.0, "ask": 62.5, "ask_size": 2.0, "iv": 0.2176, "open_interest": 1146.0, "volume": 0.0, "delta": 0.4687, "gamma": 0.002, "vega": 3.5833, "theta": -0.0581, "rho": 4.446, "theo": 60.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.02, "last_trade_time": "2026-10-22T14:58:05", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "QQQ280616P00810000", "bid": 119.0, "bid_size": 1.0, "ask": 123.5, "ask_size": 1.0, "iv": 0.2192, "open_interest": 16.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.003, "vega": 2.9999, "theta": -0.0833, "rho": -3.7792, "theo": 120.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.53, "last_trade_time": "2026-09-08T12:14:31", "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "QQQ280616C00815000", "bid": 55.5, "bid_size": 2.0, "ask": 60.5, "ask_size": 2.0, "iv": 0.2166, "open_interest": 170.0, "volume": 2.0, "delta": 0.4594, "gamma": 0.002, "vega": 3.5764, "theta": -0.0579, "rho": 4.37, "theo": 58.1431, "change": 1.82, "open": 59.57, "high": 59.57, "low": 59.57, "tick": "up", "last_trade_price": 59.57, "last_trade_time": "2026-10-23T12:04:33", "percent_change": 3.15152, "prev_day_close": 57.75}, {"option": "QQQ280616P00815000", "bid": 122.5, "bid_size": 1.0, "ask": 127.0, "ask_size": 1.0, "iv": 0.2188, "open_interest": 2.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0031, "vega": 2.9356, "theta": -0.0834, "rho": -3.6633, "theo": 124.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.78, "last_trade_time": "2026-10-16T15:12:42", "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "QQQ280616C00820000", "bid": 54.0, "bid_size": 1.0, "ask": 58.5, "ask_size": 1.0, "iv": 0.2162, "open_interest": 57.0, "volume": 0.0, "delta": 0.4501, "gamma": 0.002, "vega": 3.5677, "theta": -0.0577, "rho": 4.2944, "theo": 56.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.97, "last_trade_time": "2026-10-22T11:16:15", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "QQQ280616P00820000", "bid": 126.0, "bid_size": 1.0, "ask": 130.5, "ask_size": 1.0, "iv": 0.2181, "open_interest": 10.0, "volume": 0.0, "delta": -0.6897, "gamma": 0.0031, "vega": 2.8479, "theta": -0.084, "rho": -3.5829, "theo": 127.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.22, "last_trade_time": "2026-09-15T15:51:46", "percent_change": 0.0, "prev_day_close": 130.75}, {"option": "QQQ280616C00825000", "bid": 52.0, "bid_size": 1.0, "ask": 56.5, "ask_size": 1.0, "iv": 0.215, "open_interest": 2745.0, "volume": 0.0, "delta": 0.4408, "gamma": 0.002, "vega": 3.5573, "theta": -0.0574, "rho": 4.2185, "theo": 54.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-10-19T14:54:04", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "QQQ280616P00825000", "bid": 129.5, "bid_size": 1.0, "ask": 134.0, "ask_size": 1.0, "iv": 0.2171, "open_interest": 2712.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0032, "vega": 2.771, "theta": -0.0844, "rho": -3.5726, "theo": 131.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.18, "last_trade_time": "2026-09-14T10:11:47", "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "QQQ280616C00830000", "bid": 50.0, "bid_size": 1.0, "ask": 54.5, "ask_size": 1.0, "iv": 0.2136, "open_interest": 233.0, "volume": 0.0, "delta": 0.4315, "gamma": 0.002, "vega": 3.5449, "theta": -0.0571, "rho": 4.1414, "theo": 52.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.1, "last_trade_time": "2026-10-15T10:09:52", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "QQQ280616P00830000", "bid": 133.0, "bid_size": 1.0, "ask": 137.5, "ask_size": 1.0, "iv": 0.2159, "open_interest": 15.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.0032, "vega": 2.7001, "theta": -0.0845, "rho": -3.417, "theo": 134.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.25, "last_trade_time": "2026-09-01T15:29:10", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "QQQ280616C00835000", "bid": 48.5, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.2136, "open_interest": 134.0, "volume": 0.0, "delta": 0.4223, "gamma": 0.002, "vega": 3.5304, "theta": -0.0568, "rho": 4.0628, "theo": 50.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.61, "last_trade_time": "2026-10-22T11:17:44", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "QQQ280616P00835000", "bid": 136.5, "bid_size": 2.0, "ask": 141.5, "ask_size": 2.0, "iv": 0.2153, "open_interest": 6.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0033, "vega": 2.5978, "theta": -0.0852, "rho": -3.2214, "theo": 138.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.12, "last_trade_time": "2026-09-01T15:33:17", "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "QQQ280616C00840000", "bid": 46.5, "bid_size": 1.0, "ask": 51.0, "ask_size": 1.0, "iv": 0.212, "open_interest": 179.0, "volume": 0.0, "delta": 0.4131, "gamma": 0.002, "vega": 3.5137, "theta": -0.0564, "rho": 3.9829, "theo": 48.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.15, "last_trade_time": "2026-10-02T10:37:35", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "QQQ280616P00840000", "bid": 140.5, "bid_size": 1.0, "ask": 145.0, "ask_size": 1.0, "iv": 0.2144, "open_interest": 33.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0034, "vega": 2.4709, "theta": -0.0858, "rho": -3.2099, "theo": 142.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.13, "last_trade_time": "2026-09-01T15:12:42", "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "QQQ280616C00845000", "bid": 45.0, "bid_size": 1.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.2117, "open_interest": 32.0, "volume": 11.0, "delta": 0.4039, "gamma": 0.002, "vega": 3.4952, "theta": -0.056, "rho": 3.9027, "theo": 47.2807, "change": 1.5, "open": 47.5, "high": 47.5, "low": 47.5, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-10-23T11:45:51", "percent_change": 3.26087, "prev_day_close": 46.0}, {"option": "QQQ280616P00845000", "bid": 144.0, "bid_size": 2.0, "ask": 149.0, "ask_size": 2.0, "iv": 0.2144, "open_interest": 1.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.0034, "vega": 2.3941, "theta": -0.0861, "rho": -3.1575, "theo": 146.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.47, "last_trade_time": "2026-06-01T12:36:27", "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "QQQ280616C00850000", "bid": 43.0, "bid_size": 2.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.2106, "open_interest": 385.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.002, "vega": 3.4751, "theta": -0.0556, "rho": 3.8232, "theo": 45.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-10-22T15:11:09", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "QQQ280616P00850000", "bid": 148.0, "bid_size": 2.0, "ask": 153.0, "ask_size": 2.0, "iv": 0.213, "open_interest": 264.0, "volume": 0.0, "delta": -0.787, "gamma": 0.0035, "vega": 2.3072, "theta": -0.0858, "rho": -2.9004, "theo": 150.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.5, "last_trade_time": "2026-10-22T15:29:06", "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "QQQ280616C00855000", "bid": 41.5, "bid_size": 2.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.2101, "open_interest": 519.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.002, "vega": 3.4536, "theta": -0.0552, "rho": 3.7448, "theo": 44.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.24, "last_trade_time": "2026-10-14T12:32:11", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "QQQ280616P00855000", "bid": 152.0, "bid_size": 2.0, "ask": 157.0, "ask_size": 2.0, "iv": 0.2122, "open_interest": 1.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0036, "vega": 2.1626, "theta": -0.0852, "rho": -2.6883, "theo": 154.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.47, "last_trade_time": "2026-06-10T10:44:56", "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "QQQ280616C00860000", "bid": 40.0, "bid_size": 1.0, "ask": 44.5, "ask_size": 1.0, "iv": 0.2088, "open_interest": 1061.0, "volume": 0.0, "delta": 0.3768, "gamma": 0.002, "vega": 3.4307, "theta": -0.0547, "rho": 3.6674, "theo": 42.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.38, "last_trade_time": "2026-10-22T12:27:52", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "QQQ280616P00860000", "bid": 156.5, "bid_size": 1.0, "ask": 161.0, "ask_size": 1.0, "iv": 0.2123, "open_interest": 30.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.0037, "vega": 2.0258, "theta": -0.0855, "rho": -2.6924, "theo": 158.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.38, "last_trade_time": "2026-06-01T13:26:42", "percent_change": 0.0, "prev_day_close": 161.5}, {"option": "QQQ280616C00865000", "bid": 38.5, "bid_size": 1.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.2081, "open_interest": 650.0, "volume": 0.0, "delta": 0.368, "gamma": 0.002, "vega": 3.4064, "theta": -0.0542, "rho": 3.5902, "theo": 40.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.12, "last_trade_time": "2026-10-21T10:46:46", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "QQQ280616P00865000", "bid": 160.5, "bid_size": 1.0, "ask": 165.0, "ask_size": 1.0, "iv": 0.2122, "open_interest": 7.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.0037, "vega": 1.9236, "theta": -0.0858, "rho": -2.2248, "theo": 162.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.51, "last_trade_time": "2026-07-16T15:59:13", "percent_change": 0.0, "prev_day_close": 165.75}, {"option": "QQQ280616C00870000", "bid": 37.0, "bid_size": 2.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.2081, "open_interest": 2610.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.002, "vega": 3.3803, "theta": -0.0537, "rho": 3.5125, "theo": 39.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.74, "last_trade_time": "2026-10-21T14:11:38", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "QQQ280616P00870000", "bid": 164.5, "bid_size": 2.0, "ask": 169.5, "ask_size": 2.0, "iv": 0.2102, "open_interest": 260.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0037, "vega": 1.7397, "theta": -0.0889, "rho": -2.0072, "theo": 166.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.27, "last_trade_time": "2026-06-11T16:04:57", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "QQQ280616C00875000", "bid": 36.0, "bid_size": 1.0, "ask": 40.5, "ask_size": 1.0, "iv": 0.2079, "open_interest": 312.0, "volume": 0.0, "delta": 0.3505, "gamma": 0.002, "vega": 3.3523, "theta": -0.0532, "rho": 3.434, "theo": 38.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-10-02T09:33:28", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "QQQ280616P00875000", "bid": 169.0, "bid_size": 2.0, "ask": 174.0, "ask_size": 2.0, "iv": 0.2105, "open_interest": 1.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0037, "vega": 1.5327, "theta": -0.0893, "rho": -1.9993, "theo": 171.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.5, "last_trade_time": "2026-06-11T09:31:53", "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "QQQ280616C00880000", "bid": 34.5, "bid_size": 1.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.2069, "open_interest": 227.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.002, "vega": 3.3226, "theta": -0.0526, "rho": 3.3552, "theo": 36.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.38, "last_trade_time": "2026-09-23T10:33:22", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "QQQ280616P00880000", "bid": 173.5, "bid_size": 2.0, "ask": 178.5, "ask_size": 2.0, "iv": 0.2106, "open_interest": 12.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0038, "vega": 1.4333, "theta": -0.0896, "rho": -1.6183, "theo": 175.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.28, "last_trade_time": "2026-10-07T12:37:44", "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "QQQ280616C00885000", "bid": 33.0, "bid_size": 1.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.2058, "open_interest": 553.0, "volume": 0.0, "delta": 0.3334, "gamma": 0.002, "vega": 3.2914, "theta": -0.0521, "rho": 3.2771, "theo": 35.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.97, "last_trade_time": "2026-10-12T10:40:58", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "QQQ280616P00885000", "bid": 178.0, "bid_size": 2.0, "ask": 183.0, "ask_size": 2.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0036, "vega": 1.2502, "theta": -0.0996, "rho": -1.2381, "theo": 180.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.32, "last_trade_time": "2026-08-05T14:57:46", "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "QQQ280616C00890000", "bid": 32.0, "bid_size": 1.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.2061, "open_interest": 348.0, "volume": 0.0, "delta": 0.3251, "gamma": 0.0019, "vega": 3.2591, "theta": -0.0515, "rho": 3.2004, "theo": 34.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.88, "last_trade_time": "2026-10-02T09:33:29", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "QQQ280616P00890000", "bid": 182.5, "bid_size": 2.0, "ask": 187.5, "ask_size": 2.0, "iv": 0.2089, "open_interest": 1.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0034, "vega": 1.021, "theta": -0.1058, "rho": -1.0916, "theo": 184.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.37, "last_trade_time": "2026-10-14T13:51:07", "percent_change": 0.0, "prev_day_close": 188.0}, {"option": "QQQ280616C00895000", "bid": 30.5, "bid_size": 1.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.2047, "open_interest": 543.0, "volume": 0.0, "delta": 0.3168, "gamma": 0.0019, "vega": 3.226, "theta": -0.0509, "rho": 3.1255, "theo": 32.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.76, "last_trade_time": "2026-10-19T11:12:32", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "QQQ280616P00895000", "bid": 187.0, "bid_size": 2.0, "ask": 192.0, "ask_size": 2.0, "iv": 0.2061, "open_interest": 1.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0031, "vega": 0.8385, "theta": -0.1061, "rho": -1.0925, "theo": 189.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.68, "last_trade_time": "2026-07-20T12:13:29", "percent_change": 0.0, "prev_day_close": 192.75}, {"option": "QQQ280616C00900000", "bid": 30.0, "bid_size": 1.0, "ask": 32.44, "ask_size": 1.0, "iv": 0.2056, "open_interest": 657.0, "volume": 3.0, "delta": 0.3087, "gamma": 0.0019, "vega": 3.1923, "theta": -0.0503, "rho": 3.0521, "theo": 31.6873, "change": 0.51, "open": 31.93, "high": 32.01, "low": 31.87, "tick": "up", "last_trade_price": 32.01, "last_trade_time": "2026-10-23T14:31:18", "percent_change": 1.61905, "prev_day_close": 31.5}, {"option": "QQQ280616P00900000", "bid": 192.0, "bid_size": 2.0, "ask": 197.0, "ask_size": 2.0, "iv": 0.2094, "open_interest": 2.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0029, "vega": 0.7766, "theta": -0.1062, "rho": -0.7872, "theo": 194.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.5, "last_trade_time": "2026-06-22T10:17:32", "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "QQQ280616C00905000", "bid": 28.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.2041, "open_interest": 824.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0019, "vega": 3.1576, "theta": -0.0496, "rho": 2.9794, "theo": 30.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.35, "last_trade_time": "2026-10-19T10:08:44", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "QQQ280616P00905000", "bid": 196.5, "bid_size": 2.0, "ask": 201.5, "ask_size": 2.0, "iv": 0.205, "open_interest": 12.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0026, "vega": 0.6496, "theta": -0.0894, "rho": 0.0, "theo": 198.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.0, "last_trade_time": "2026-07-20T12:09:05", "percent_change": 0.0, "prev_day_close": 202.5}, {"option": "QQQ280616C00910000", "bid": 27.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.204, "open_interest": 395.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.0019, "vega": 3.1218, "theta": -0.049, "rho": 2.907, "theo": 29.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.64, "last_trade_time": "2026-10-07T13:30:36", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "QQQ280616P00910000", "bid": 201.5, "bid_size": 2.0, "ask": 206.5, "ask_size": 2.0, "iv": 0.2081, "open_interest": 2.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0021, "vega": 0.373, "theta": -0.0894, "rho": 0.0, "theo": 203.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.23, "last_trade_time": "2026-08-06T14:42:59", "percent_change": 0.0, "prev_day_close": 207.5}, {"option": "QQQ280616C00915000", "bid": 26.0, "bid_size": 1.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.203, "open_interest": 1850.0, "volume": 0.0, "delta": 0.2852, "gamma": 0.0018, "vega": 3.0848, "theta": -0.0483, "rho": 2.8346, "theo": 28.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.54, "last_trade_time": "2026-10-20T10:48:26", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "QQQ280616P00915000", "bid": 206.5, "bid_size": 2.0, "ask": 211.5, "ask_size": 2.0, "iv": 0.2112, "open_interest": 1.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0016, "vega": 0.1296, "theta": -0.0894, "rho": 0.0, "theo": 208.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.93, "last_trade_time": "2026-07-21T15:54:37", "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "QQQ280616C00920000", "bid": 25.0, "bid_size": 1.0, "ask": 29.5, "ask_size": 1.0, "iv": 0.2027, "open_interest": 246.0, "volume": 0.0, "delta": 0.2777, "gamma": 0.0018, "vega": 3.0464, "theta": -0.0477, "rho": 2.7627, "theo": 27.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.25, "last_trade_time": "2026-10-20T09:39:06", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "QQQ280616P00920000", "bid": 211.5, "bid_size": 2.0, "ask": 216.5, "ask_size": 2.0, "iv": 0.2143, "open_interest": 3.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0011, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 213.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.0, "last_trade_time": "2026-07-29T16:00:37", "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "QQQ280616C00925000", "bid": 24.0, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.2024, "open_interest": 1326.0, "volume": 0.0, "delta": 0.2703, "gamma": 0.0018, "vega": 3.0073, "theta": -0.047, "rho": 2.6919, "theo": 26.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.99, "last_trade_time": "2026-10-20T13:29:37", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "QQQ280616P00925000", "bid": 216.5, "bid_size": 2.0, "ask": 221.5, "ask_size": 2.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0008, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 218.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.5, "last_trade_time": "2026-07-08T12:23:15", "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "QQQ280616C00930000", "bid": 23.0, "bid_size": 1.0, "ask": 27.5, "ask_size": 1.0, "iv": 0.2019, "open_interest": 711.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.0018, "vega": 2.9676, "theta": -0.0464, "rho": 2.6231, "theo": 25.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.97, "last_trade_time": "2026-10-19T10:14:06", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "QQQ280616P00930000", "bid": 221.5, "bid_size": 2.0, "ask": 226.5, "ask_size": 2.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0006, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 223.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.2, "last_trade_time": "2026-05-27T10:51:21", "percent_change": 0.0, "prev_day_close": 227.5}, {"option": "QQQ280616C00935000", "bid": 22.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.2022, "open_interest": 1340.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0018, "vega": 2.9278, "theta": -0.0457, "rho": 2.5564, "theo": 24.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.06, "last_trade_time": "2026-10-19T12:41:25", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "QQQ280616P00935000", "bid": 226.5, "bid_size": 2.0, "ask": 231.5, "ask_size": 2.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0003, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 228.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.62, "last_trade_time": "2026-01-22T12:54:29", "percent_change": 0.0, "prev_day_close": 232.5}, {"option": "QQQ280616C00940000", "bid": 21.5, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.2024, "open_interest": 454.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.0017, "vega": 2.8881, "theta": -0.045, "rho": 2.4915, "theo": 23.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-10-22T10:30:14", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "QQQ280616P00940000", "bid": 231.5, "bid_size": 2.0, "ask": 236.5, "ask_size": 2.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 233.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.0, "last_trade_time": "2026-08-13T12:50:06", "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "QQQ280616C00945000", "bid": 20.5, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.2016, "open_interest": 590.0, "volume": 0.0, "delta": 0.2424, "gamma": 0.0017, "vega": 2.8482, "theta": -0.0444, "rho": 2.428, "theo": 22.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-10-22T11:22:55", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "QQQ280616P00945000", "bid": 236.5, "bid_size": 2.0, "ask": 241.5, "ask_size": 2.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 238.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.98, "last_trade_time": "2026-07-21T15:56:43", "percent_change": 0.0, "prev_day_close": 242.5}, {"option": "QQQ280616C00950000", "bid": 21.5, "bid_size": 1.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.2052, "open_interest": 138.0, "volume": 18.0, "delta": 0.2358, "gamma": 0.0017, "vega": 2.8079, "theta": -0.0437, "rho": 2.3652, "theo": 21.9007, "change": 1.62, "open": 22.3, "high": 23.25, "low": 22.0, "tick": "down", "last_trade_price": 22.87, "last_trade_time": "2026-10-23T10:51:02", "percent_change": 7.62353, "prev_day_close": 21.25}, {"option": "QQQ280616P00950000", "bid": 241.5, "bid_size": 2.0, "ask": 246.5, "ask_size": 2.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 243.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.61, "last_trade_time": "2026-10-15T09:43:41", "percent_change": 0.0, "prev_day_close": 247.5}, {"option": "QQQ280616C00955000", "bid": 19.0, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.2016, "open_interest": 489.0, "volume": 0.0, "delta": 0.2293, "gamma": 0.0017, "vega": 2.7671, "theta": -0.043, "rho": 2.303, "theo": 21.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.12, "last_trade_time": "2026-10-09T10:14:15", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "QQQ280616P00955000", "bid": 246.5, "bid_size": 2.0, "ask": 251.5, "ask_size": 2.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 248.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.5}, {"option": "QQQ280616C00960000", "bid": 18.0, "bid_size": 1.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.2006, "open_interest": 70.0, "volume": 0.0, "delta": 0.223, "gamma": 0.0016, "vega": 2.7257, "theta": -0.0424, "rho": 2.2415, "theo": 20.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.27, "last_trade_time": "2026-10-19T10:14:06", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "QQQ280616P00960000", "bid": 251.5, "bid_size": 2.0, "ask": 256.5, "ask_size": 2.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 253.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.89, "last_trade_time": "2026-08-05T14:57:46", "percent_change": 0.0, "prev_day_close": 257.5}, {"option": "QQQ280616C00965000", "bid": 17.5, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.2013, "open_interest": 95.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.0016, "vega": 2.6838, "theta": -0.0417, "rho": 2.1813, "theo": 19.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.61, "last_trade_time": "2026-10-02T11:28:22", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "QQQ280616P00965000", "bid": 256.5, "bid_size": 2.0, "ask": 261.5, "ask_size": 2.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 258.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.5}, {"option": "QQQ280616C00970000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.201, "open_interest": 386.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0016, "vega": 2.6418, "theta": -0.041, "rho": 2.1228, "theo": 18.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-02T13:05:40", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "QQQ280616P00970000", "bid": 261.5, "bid_size": 2.0, "ask": 266.5, "ask_size": 2.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 263.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.5}, {"option": "QQQ280616C00975000", "bid": 16.0, "bid_size": 1.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.2006, "open_interest": 823.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.0016, "vega": 2.6001, "theta": -0.0404, "rho": 2.0663, "theo": 18.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.59, "last_trade_time": "2026-09-28T10:18:57", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "QQQ280616P00975000", "bid": 266.5, "bid_size": 2.0, "ask": 271.5, "ask_size": 2.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 268.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "QQQ280616C00980000", "bid": 15.5, "bid_size": 2.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.2011, "open_interest": 58.0, "volume": 0.0, "delta": 0.1995, "gamma": 0.0015, "vega": 2.5588, "theta": -0.0397, "rho": 2.0118, "theo": 17.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.68, "last_trade_time": "2026-10-05T14:59:53", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "QQQ280616P00980000", "bid": 271.5, "bid_size": 2.0, "ask": 276.5, "ask_size": 2.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 273.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.5}, {"option": "QQQ280616C00985000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.2005, "open_interest": 25.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0015, "vega": 2.518, "theta": -0.0391, "rho": 1.9589, "theo": 17.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.77, "last_trade_time": "2026-09-03T10:06:57", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "QQQ280616P00985000", "bid": 276.5, "bid_size": 2.0, "ask": 281.5, "ask_size": 2.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 278.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.5}, {"option": "QQQ280616C00990000", "bid": 14.0, "bid_size": 167.0, "ask": 19.0, "ask_size": 60.0, "iv": 0.2009, "open_interest": 298.0, "volume": 2.0, "delta": 0.1887, "gamma": 0.0015, "vega": 2.4776, "theta": -0.0384, "rho": 1.9073, "theo": 16.434, "change": 3.25, "open": 17.29, "high": 19.0, "low": 17.29, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-23T11:12:43", "percent_change": 20.6349, "prev_day_close": 15.75}, {"option": "QQQ280616P00990000", "bid": 281.5, "bid_size": 2.0, "ask": 286.5, "ask_size": 2.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 283.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.5}, {"option": "QQQ280616C00995000", "bid": 13.5, "bid_size": 2.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.2001, "open_interest": 1252.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.0015, "vega": 2.4374, "theta": -0.0378, "rho": 1.8566, "theo": 15.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.29, "last_trade_time": "2026-10-21T12:37:26", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "QQQ280616P00995000", "bid": 286.5, "bid_size": 2.0, "ask": 291.5, "ask_size": 2.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 288.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.5}, {"option": "QQQ280616C01000000", "bid": 13.0, "bid_size": 1.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.2003, "open_interest": 1761.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0014, "vega": 2.3971, "theta": -0.0372, "rho": 1.8066, "theo": 15.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.49, "last_trade_time": "2026-10-22T15:10:58", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "QQQ280616P01000000", "bid": 291.5, "bid_size": 2.0, "ask": 296.5, "ask_size": 2.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 293.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.5}, {"option": "QQQ280616C01005000", "bid": 12.5, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.2005, "open_interest": 853.0, "volume": 0.0, "delta": 0.1735, "gamma": 0.0014, "vega": 2.3567, "theta": -0.0365, "rho": 1.7574, "theo": 14.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.99, "last_trade_time": "2026-10-21T10:00:13", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "QQQ280616P01005000", "bid": 296.5, "bid_size": 2.0, "ask": 301.5, "ask_size": 2.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 298.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.5}, {"option": "QQQ280616C01010000", "bid": 12.0, "bid_size": 2.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.2005, "open_interest": 258.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0014, "vega": 2.3162, "theta": -0.0359, "rho": 1.7094, "theo": 14.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-10-19T10:13:37", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "QQQ280616P01010000", "bid": 301.5, "bid_size": 2.0, "ask": 306.5, "ask_size": 2.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 303.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.5}, {"option": "QQQ280616C01015000", "bid": 11.5, "bid_size": 2.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.2005, "open_interest": 162.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0014, "vega": 2.276, "theta": -0.0353, "rho": 1.6629, "theo": 13.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.87, "last_trade_time": "2026-10-14T12:39:13", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "QQQ280616P01015000", "bid": 306.5, "bid_size": 2.0, "ask": 311.5, "ask_size": 2.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 308.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.5}, {"option": "QQQ280616C01020000", "bid": 11.0, "bid_size": 167.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.2004, "open_interest": 142.0, "volume": 2.0, "delta": 0.1596, "gamma": 0.0013, "vega": 2.2362, "theta": -0.0347, "rho": 1.618, "theo": 13.3487, "change": 0.78, "open": 13.6, "high": 13.6, "low": 13.53, "tick": "down", "last_trade_price": 13.53, "last_trade_time": "2026-10-23T13:18:48", "percent_change": 6.11765, "prev_day_close": 12.75}, {"option": "QQQ280616P01020000", "bid": 311.5, "bid_size": 2.0, "ask": 316.5, "ask_size": 2.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 313.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.5}, {"option": "QQQ280616C01025000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.2015, "open_interest": 377.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0013, "vega": 2.1971, "theta": -0.0341, "rho": 1.5749, "theo": 12.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.71, "last_trade_time": "2026-09-22T12:42:07", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "QQQ280616P01025000", "bid": 316.5, "bid_size": 2.0, "ask": 321.5, "ask_size": 2.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 318.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.5}, {"option": "QQQ280616C01030000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.2013, "open_interest": 469.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0013, "vega": 2.1587, "theta": -0.0335, "rho": 1.5332, "theo": 12.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.22, "last_trade_time": "2026-09-18T12:51:44", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "QQQ280616P01030000", "bid": 321.5, "bid_size": 2.0, "ask": 326.5, "ask_size": 2.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 323.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.5}, {"option": "QQQ280616C01035000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.201, "open_interest": 102.0, "volume": 0.0, "delta": 0.1469, "gamma": 0.0013, "vega": 2.121, "theta": -0.0329, "rho": 1.4927, "theo": 12.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.54, "last_trade_time": "2026-09-02T13:53:40", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "QQQ280616P01035000", "bid": 326.5, "bid_size": 2.0, "ask": 331.5, "ask_size": 2.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 328.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.5}, {"option": "QQQ280616C01040000", "bid": 9.5, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.2018, "open_interest": 153.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0012, "vega": 2.0838, "theta": -0.0323, "rho": 1.4532, "theo": 11.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.14, "last_trade_time": "2026-10-07T13:13:55", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "QQQ280616P01040000", "bid": 331.5, "bid_size": 2.0, "ask": 336.5, "ask_size": 2.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 333.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.5}, {"option": "QQQ280616C01045000", "bid": 9.0, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.2014, "open_interest": 175.0, "volume": 2.0, "delta": 0.139, "gamma": 0.0012, "vega": 2.047, "theta": -0.0318, "rho": 1.4144, "theo": 11.2812, "change": 0.9, "open": 11.7, "high": 11.7, "low": 11.65, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-10-23T14:21:48", "percent_change": 8.37209, "prev_day_close": 10.75}, {"option": "QQQ280616P01045000", "bid": 336.5, "bid_size": 2.0, "ask": 341.5, "ask_size": 2.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 338.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.5}, {"option": "QQQ280616C01050000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.2022, "open_interest": 407.0, "volume": 61.0, "delta": 0.1352, "gamma": 0.0012, "vega": 2.0105, "theta": -0.0312, "rho": 1.3763, "theo": 10.9132, "change": 1.05, "open": 11.45, "high": 11.45, "low": 11.1, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-23T14:24:08", "percent_change": 10.2439, "prev_day_close": 10.25}, {"option": "QQQ280616P01050000", "bid": 341.5, "bid_size": 2.0, "ask": 346.5, "ask_size": 2.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 343.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.5}, {"option": "QQQ280616C01055000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.2016, "open_interest": 438.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0012, "vega": 1.9741, "theta": -0.0306, "rho": 1.339, "theo": 10.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.16, "last_trade_time": "2026-10-13T10:49:47", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "QQQ280616P01055000", "bid": 346.5, "bid_size": 2.0, "ask": 351.5, "ask_size": 2.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 348.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.5}, {"option": "QQQ280616C01060000", "bid": 8.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.2023, "open_interest": 345.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0011, "vega": 1.938, "theta": -0.0301, "rho": 1.3026, "theo": 10.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-14T12:44:37", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "QQQ280616P01060000", "bid": 351.5, "bid_size": 2.0, "ask": 356.5, "ask_size": 2.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 353.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.5}, {"option": "QQQ280616C01065000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.2029, "open_interest": 224.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.0011, "vega": 1.9022, "theta": -0.0296, "rho": 1.2673, "theo": 9.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-09-29T10:53:56", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "QQQ280616P01065000", "bid": 356.5, "bid_size": 2.0, "ask": 361.5, "ask_size": 2.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 358.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.5}, {"option": "QQQ280616C01070000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.202, "open_interest": 140.0, "volume": 100.0, "delta": 0.1211, "gamma": 0.0011, "vega": 1.8668, "theta": -0.029, "rho": 1.2333, "theo": 9.5746, "change": 0.63, "open": 9.95, "high": 9.95, "low": 9.88, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-10-23T14:22:24", "percent_change": 6.81081, "prev_day_close": 9.25}, {"option": "QQQ280616P01070000", "bid": 361.5, "bid_size": 2.0, "ask": 366.5, "ask_size": 2.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 363.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.5}, {"option": "QQQ280616C01075000", "bid": 7.0, "bid_size": 2.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.2026, "open_interest": 630.0, "volume": 2.0, "delta": 0.1178, "gamma": 0.0011, "vega": 1.8322, "theta": -0.0285, "rho": 1.2005, "theo": 9.2703, "change": 0.77, "open": 9.47, "high": 9.52, "low": 9.47, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-10-23T14:23:00", "percent_change": 8.8, "prev_day_close": 8.75}, {"option": "QQQ280616P01075000", "bid": 366.5, "bid_size": 2.0, "ask": 371.5, "ask_size": 2.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 368.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.5}, {"option": "QQQ280616C01080000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.203, "open_interest": 128.0, "volume": 152.0, "delta": 0.1146, "gamma": 0.001, "vega": 1.7982, "theta": -0.028, "rho": 1.169, "theo": 8.9769, "change": 0.63, "open": 9.21, "high": 9.48, "low": 9.06, "tick": "up", "last_trade_price": 9.13, "last_trade_time": "2026-10-23T14:25:29", "percent_change": 7.41176, "prev_day_close": 8.5}, {"option": "QQQ280616P01080000", "bid": 371.5, "bid_size": 2.0, "ask": 376.5, "ask_size": 2.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 373.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.5}, {"option": "QQQ280616C01085000", "bid": 6.5, "bid_size": 2.0, "ask": 11.0, "ask_size": 100.0, "iv": 0.2035, "open_interest": 316.0, "volume": 94.0, "delta": 0.1116, "gamma": 0.001, "vega": 1.765, "theta": -0.0275, "rho": 1.1384, "theo": 8.6941, "change": 0.69, "open": 9.07, "high": 9.23, "low": 8.92, "tick": "down", "last_trade_price": 8.94, "last_trade_time": "2026-10-23T14:28:43", "percent_change": 8.36364, "prev_day_close": 8.25}, {"option": "QQQ280616P01085000", "bid": 376.5, "bid_size": 2.0, "ask": 381.5, "ask_size": 2.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 378.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.5}, {"option": "QQQ280616C01090000", "bid": 6.0, "bid_size": 167.0, "ask": 11.0, "ask_size": 175.0, "iv": 0.2038, "open_interest": 143.0, "volume": 52.0, "delta": 0.1086, "gamma": 0.001, "vega": 1.7325, "theta": -0.027, "rho": 1.1087, "theo": 8.4213, "change": 0.74, "open": 8.76, "high": 8.78, "low": 8.58, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-10-23T14:23:47", "percent_change": 9.25, "prev_day_close": 8.0}, {"option": "QQQ280616P01090000", "bid": 381.5, "bid_size": 2.0, "ask": 386.5, "ask_size": 2.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 383.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.5}, {"option": "QQQ280616C01095000", "bid": 7.62, "bid_size": 1.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.201, "open_interest": 921.0, "volume": 273.0, "delta": 0.1057, "gamma": 0.001, "vega": 1.7005, "theta": -0.0265, "rho": 1.0796, "theo": 8.1581, "change": -0.51, "open": 7.75, "high": 8.87, "low": 7.74, "tick": "up", "last_trade_price": 8.39, "last_trade_time": "2026-10-23T14:16:49", "percent_change": -5.73034, "prev_day_close": 8.90000009536743}, {"option": "QQQ280616P01095000", "bid": 386.5, "bid_size": 2.0, "ask": 391.5, "ask_size": 2.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 388.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.5}, {"option": "QQQ280616C01100000", "bid": 5.5, "bid_size": 61.0, "ask": 10.49, "ask_size": 166.0, "iv": 0.2044, "open_interest": 263.0, "volume": 68.0, "delta": 0.1028, "gamma": 0.001, "vega": 1.6691, "theta": -0.026, "rho": 1.0512, "theo": 7.9043, "change": 0.75, "open": 7.75, "high": 8.25, "low": 7.65, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-23T14:17:56", "percent_change": 10.0, "prev_day_close": 7.5}, {"option": "QQQ280616P01100000", "bid": 391.5, "bid_size": 2.0, "ask": 396.5, "ask_size": 2.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 393.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 348.9, "last_trade_time": "2026-10-02T13:21:49", "percent_change": 0.0, "prev_day_close": 397.5}, {"option": "QQQ280616C01105000", "bid": 5.5, "bid_size": 161.0, "ask": 9.97, "ask_size": 150.0, "iv": 0.2046, "open_interest": 835.0, "volume": 738.0, "delta": 0.1001, "gamma": 0.001, "vega": 1.638, "theta": -0.0255, "rho": 1.0232, "theo": 7.6595, "change": 0.9, "open": 8.1, "high": 8.4, "low": 7.51, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-23T14:30:25", "percent_change": 12.0, "prev_day_close": 7.5}, {"option": "QQQ280616P01105000", "bid": 396.5, "bid_size": 2.0, "ask": 401.5, "ask_size": 2.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 398.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.5}, {"option": "QQQ280616C01110000", "bid": 5.0, "bid_size": 60.0, "ask": 9.99, "ask_size": 161.0, "iv": 0.2047, "open_interest": 380.0, "volume": 218.0, "delta": 0.0974, "gamma": 0.0009, "vega": 1.6071, "theta": -0.0251, "rho": 0.9959, "theo": 7.4234, "change": 0.61, "open": 7.84, "high": 8.44, "low": 7.51, "tick": "up", "last_trade_price": 7.61, "last_trade_time": "2026-10-23T14:25:27", "percent_change": 8.71429, "prev_day_close": 7.0}, {"option": "QQQ280616P01110000", "bid": 401.5, "bid_size": 2.0, "ask": 406.5, "ask_size": 2.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 403.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.25, "last_trade_time": "2026-09-25T12:07:54", "percent_change": 0.0, "prev_day_close": 407.5}, {"option": "QQQ280616C01115000", "bid": 5.0, "bid_size": 167.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.2126, "open_interest": 1527.0, "volume": 84.0, "delta": 0.0948, "gamma": 0.0009, "vega": 1.5766, "theta": -0.0246, "rho": 0.9693, "theo": 7.1957, "change": -0.945, "open": 7.25, "high": 8.0, "low": 7.25, "tick": "no_change", "last_trade_price": 7.43, "last_trade_time": "2026-10-23T14:25:57", "percent_change": -11.2836, "prev_day_close": 8.375}, {"option": "QQQ280616P01115000", "bid": 406.5, "bid_size": 2.0, "ask": 411.5, "ask_size": 2.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 408.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 405.53, "last_trade_time": "2026-07-21T15:56:43", "percent_change": 0.0, "prev_day_close": 412.5}, {"option": "QQQ280616C01120000", "bid": 4.5, "bid_size": 3.0, "ask": 9.5, "ask_size": 167.0, "iv": 0.2049, "open_interest": 111.0, "volume": 148.0, "delta": 0.0923, "gamma": 0.0009, "vega": 1.5465, "theta": -0.0242, "rho": 0.9434, "theo": 6.9761, "change": 0.52, "open": 7.41, "high": 7.42, "low": 7.06, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-10-23T14:25:14", "percent_change": 7.7037, "prev_day_close": 6.75}, {"option": "QQQ280616P01120000", "bid": 411.5, "bid_size": 2.0, "ask": 416.5, "ask_size": 2.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 413.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 417.5}, {"option": "QQQ280616C01125000", "bid": 4.51, "bid_size": 159.0, "ask": 9.47, "ask_size": 1.0, "iv": 0.2066, "open_interest": 170.0, "volume": 62.0, "delta": 0.0899, "gamma": 0.0009, "vega": 1.5168, "theta": -0.0237, "rho": 0.9185, "theo": 6.7641, "change": 0.43, "open": 7.22, "high": 7.51, "low": 6.84, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-10-23T14:30:03", "percent_change": 6.61538, "prev_day_close": 6.5}, {"option": "QQQ280616P01125000", "bid": 416.5, "bid_size": 2.0, "ask": 421.5, "ask_size": 2.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 418.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.5}, {"option": "QQQ280616C01130000", "bid": 4.26, "bid_size": 161.0, "ask": 8.99, "ask_size": 20.0, "iv": 0.2058, "open_interest": 66.0, "volume": 235.0, "delta": 0.0875, "gamma": 0.0008, "vega": 1.4876, "theta": -0.0233, "rho": 0.8944, "theo": 6.5595, "change": 1.17, "open": 7.36, "high": 7.67, "low": 6.76, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-10-23T14:32:48", "percent_change": 18.0, "prev_day_close": 6.5}, {"option": "QQQ280616P01130000", "bid": 421.5, "bid_size": 2.0, "ask": 426.5, "ask_size": 2.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 423.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.5}, {"option": "QQQ280616C01135000", "bid": 4.12, "bid_size": 161.0, "ask": 8.99, "ask_size": 161.0, "iv": 0.2069, "open_interest": 1146.0, "volume": 21.0, "delta": 0.0852, "gamma": 0.0008, "vega": 1.4591, "theta": -0.0228, "rho": 0.8712, "theo": 6.3619, "change": 0.59, "open": 6.7, "high": 6.7, "low": 6.3, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-10-23T14:30:17", "percent_change": 9.83333, "prev_day_close": 6.0}, {"option": "QQQ280616P01135000", "bid": 426.5, "bid_size": 2.0, "ask": 431.5, "ask_size": 2.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 428.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.5}, {"option": "QQQ280616C01140000", "bid": 4.01, "bid_size": 168.0, "ask": 9.0, "ask_size": 167.0, "iv": 0.2082, "open_interest": 708.0, "volume": 112.0, "delta": 0.083, "gamma": 0.0008, "vega": 1.4312, "theta": -0.0224, "rho": 0.8488, "theo": 6.171, "change": 0.17, "open": 6.4, "high": 6.91, "low": 6.17, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-10-23T14:28:03", "percent_change": 2.83333, "prev_day_close": 6.0}, {"option": "QQQ280616P01140000", "bid": 431.5, "bid_size": 2.0, "ask": 436.5, "ask_size": 2.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0894, "rho": 0.0, "theo": 433.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 437.5}, {"option": "QQQ281215C00285000", "bid": 445.5, "bid_size": 1.0, "ask": 450.0, "ask_size": 1.0, "iv": 0.3962, "open_interest": 31.0, "volume": 1.0, "delta": 0.9762, "gamma": 0.0001, "vega": 0.569, "theta": 0.0, "rho": 5.1211, "theo": 448.0596, "change": 2.76, "open": 446.76, "high": 446.76, "low": 446.76, "tick": "down", "last_trade_price": 446.76, "last_trade_time": "2026-10-23T10:35:56", "percent_change": 0.621622, "prev_day_close": 444.0}, {"option": "QQQ281215P00285000", "bid": 3.15, "bid_size": 10.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.3956, "open_interest": 575.0, "volume": 1.0, "delta": -0.0237, "gamma": 0.0001, "vega": 0.5848, "theta": -0.0141, "rho": -0.4087, "theo": 4.425, "change": -0.075, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T10:57:34", "percent_change": -1.84049, "prev_day_close": 4.07500004768372}, {"option": "QQQ281215C00290000", "bid": 441.1, "bid_size": 1.0, "ask": 446.0, "ask_size": 2.0, "iv": 0.3952, "open_interest": 11.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0001, "vega": 0.5895, "theta": 0.0, "rho": 5.1991, "theo": 443.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 462.0, "last_trade_time": "2026-06-08T11:27:27", "percent_change": 0.0, "prev_day_close": 439.5}, {"option": "QQQ281215P00290000", "bid": 3.25, "bid_size": 132.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.3911, "open_interest": 1243.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0001, "vega": 0.6067, "theta": -0.0145, "rho": -0.4258, "theo": 4.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-10-22T15:02:44", "percent_change": 0.0, "prev_day_close": 4.01999998092651}, {"option": "QQQ281215C00295000", "bid": 437.0, "bid_size": 1.0, "ask": 441.5, "ask_size": 1.0, "iv": 0.3923, "open_interest": 12.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0001, "vega": 0.6107, "theta": 0.0, "rho": 5.2765, "theo": 439.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 470.25, "last_trade_time": "2026-09-21T11:03:11", "percent_change": 0.0, "prev_day_close": 435.5}, {"option": "QQQ281215P00295000", "bid": 3.03, "bid_size": 1.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.399, "open_interest": 254.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0001, "vega": 0.6285, "theta": -0.0149, "rho": -0.445, "theo": 4.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-10-20T10:16:57", "percent_change": 0.0, "prev_day_close": 4.88999998569488}, {"option": "QQQ281215C00300000", "bid": 432.51, "bid_size": 1.0, "ask": 437.5, "ask_size": 2.0, "iv": 0.3902, "open_interest": 294.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0001, "vega": 0.6325, "theta": 0.0, "rho": 5.3531, "theo": 435.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 433.0, "last_trade_time": "2026-10-22T15:53:52", "percent_change": 0.0, "prev_day_close": 431.0}, {"option": "QQQ281215P00300000", "bid": 3.03, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.3927, "open_interest": 736.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0002, "vega": 0.6514, "theta": -0.0153, "rho": -0.4614, "theo": 4.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-10-19T14:52:48", "percent_change": 0.0, "prev_day_close": 5.11999988555908}, {"option": "QQQ281215C00305000", "bid": 428.22, "bid_size": 1.0, "ask": 433.0, "ask_size": 2.0, "iv": 0.3856, "open_interest": 9.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0002, "vega": 0.6549, "theta": 0.0, "rho": 5.4289, "theo": 430.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 453.61, "last_trade_time": "2026-10-14T14:24:58", "percent_change": 0.0, "prev_day_close": 426.5}, {"option": "QQQ281215P00305000", "bid": 3.21, "bid_size": 20.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.3917, "open_interest": 974.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0002, "vega": 0.6743, "theta": -0.0158, "rho": -0.4801, "theo": 5.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-10-06T15:38:02", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "QQQ281215C00310000", "bid": 424.0, "bid_size": 1.0, "ask": 429.0, "ask_size": 2.0, "iv": 0.3822, "open_interest": 24.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0002, "vega": 0.6778, "theta": 0.0, "rho": 5.5039, "theo": 426.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 465.98, "last_trade_time": "2026-09-23T09:48:49", "percent_change": 0.0, "prev_day_close": 422.5}, {"option": "QQQ281215P00310000", "bid": 3.4, "bid_size": 20.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.3869, "open_interest": 130.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0002, "vega": 0.6972, "theta": -0.0162, "rho": -0.502, "theo": 5.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-24T10:52:59", "percent_change": 0.0, "prev_day_close": 4.99000000953674}, {"option": "QQQ281215C00315000", "bid": 419.65, "bid_size": 1.0, "ask": 424.5, "ask_size": 2.0, "iv": 0.3804, "open_interest": 2.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0002, "vega": 0.7012, "theta": 0.0, "rho": 5.5782, "theo": 422.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 457.25, "last_trade_time": "2026-05-29T15:24:19", "percent_change": 0.0, "prev_day_close": 418.0}, {"option": "QQQ281215P00315000", "bid": 3.61, "bid_size": 20.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.3859, "open_interest": 152.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0002, "vega": 0.722, "theta": -0.0166, "rho": -0.5208, "theo": 5.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-02T10:23:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "QQQ281215C00320000", "bid": 415.5, "bid_size": 1.0, "ask": 420.5, "ask_size": 2.0, "iv": 0.3804, "open_interest": 9.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0002, "vega": 0.725, "theta": 0.0, "rho": 5.6518, "theo": 417.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 457.53, "last_trade_time": "2026-09-23T09:48:49", "percent_change": 0.0, "prev_day_close": 414.0}, {"option": "QQQ281215P00320000", "bid": 3.81, "bid_size": 38.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.3812, "open_interest": 277.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0002, "vega": 0.7473, "theta": -0.0171, "rho": -0.5406, "theo": 5.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-07T10:34:06", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "QQQ281215C00325000", "bid": 411.1, "bid_size": 1.0, "ask": 416.0, "ask_size": 2.0, "iv": 0.375, "open_interest": 2.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0002, "vega": 0.7492, "theta": 0.0, "rho": 5.7248, "theo": 413.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 416.19, "last_trade_time": "2026-09-01T12:50:25", "percent_change": 0.0, "prev_day_close": 409.5}, {"option": "QQQ281215P00325000", "bid": 4.02, "bid_size": 120.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.38, "open_interest": 58.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0002, "vega": 0.7718, "theta": -0.0175, "rho": -0.5626, "theo": 6.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-10-15T12:38:23", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "QQQ281215C00330000", "bid": 407.0, "bid_size": 1.0, "ask": 412.0, "ask_size": 2.0, "iv": 0.3751, "open_interest": 3.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0002, "vega": 0.7738, "theta": 0.0, "rho": 5.7971, "theo": 409.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 427.15, "last_trade_time": "2026-05-22T14:17:28", "percent_change": 0.0, "prev_day_close": 405.0}, {"option": "QQQ281215P00330000", "bid": 4.24, "bid_size": 160.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.3754, "open_interest": 223.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0002, "vega": 0.797, "theta": -0.018, "rho": -0.5839, "theo": 6.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-10-22T15:50:17", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "QQQ281215C00335000", "bid": 402.57, "bid_size": 1.0, "ask": 407.5, "ask_size": 2.0, "iv": 0.3695, "open_interest": 2.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0002, "vega": 0.7989, "theta": 0.0, "rho": 5.8687, "theo": 405.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 407.0, "last_trade_time": "2026-09-14T09:50:14", "percent_change": 0.0, "prev_day_close": 401.0}, {"option": "QQQ281215P00335000", "bid": 4.46, "bid_size": 20.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.374, "open_interest": 116.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0002, "vega": 0.8235, "theta": -0.0185, "rho": -0.6059, "theo": 6.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.66, "last_trade_time": "2026-09-24T10:53:41", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "QQQ281215C00340000", "bid": 398.5, "bid_size": 2.0, "ask": 403.5, "ask_size": 2.0, "iv": 0.3695, "open_interest": 4.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0002, "vega": 0.8246, "theta": 0.0, "rho": 5.9396, "theo": 400.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 407.0, "last_trade_time": "2026-05-08T14:18:20", "percent_change": 0.0, "prev_day_close": 396.5}, {"option": "QQQ281215P00340000", "bid": 4.69, "bid_size": 20.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.3696, "open_interest": 290.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0002, "vega": 0.8516, "theta": -0.019, "rho": -0.6307, "theo": 6.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-09-24T15:09:31", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "QQQ281215C00345000", "bid": 394.07, "bid_size": 1.0, "ask": 399.0, "ask_size": 2.0, "iv": 0.364, "open_interest": 5.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0002, "vega": 0.8509, "theta": 0.0, "rho": 6.0098, "theo": 396.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 409.99, "last_trade_time": "2026-06-11T15:28:13", "percent_change": 0.0, "prev_day_close": 392.5}, {"option": "QQQ281215P00345000", "bid": 4.94, "bid_size": 142.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.3682, "open_interest": 25.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0002, "vega": 0.8796, "theta": -0.0194, "rho": -0.6536, "theo": 7.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-10-22T15:11:26", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "QQQ281215C00350000", "bid": 390.0, "bid_size": 2.0, "ask": 395.0, "ask_size": 2.0, "iv": 0.3638, "open_interest": 49.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0002, "vega": 0.8779, "theta": 0.0, "rho": 6.079, "theo": 392.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 394.72, "last_trade_time": "2026-08-24T12:15:01", "percent_change": 0.0, "prev_day_close": 388.0}, {"option": "QQQ281215P00350000", "bid": 6.2, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.3598, "open_interest": 14810.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0002, "vega": 0.9075, "theta": -0.0199, "rho": -0.6811, "theo": 7.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.01, "last_trade_time": "2026-10-22T15:12:14", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "QQQ281215C00355000", "bid": 385.6, "bid_size": 1.0, "ask": 390.5, "ask_size": 2.0, "iv": 0.3586, "open_interest": 11.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0002, "vega": 0.9056, "theta": 0.0, "rho": 6.1473, "theo": 388.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 413.93, "last_trade_time": "2026-08-17T13:03:41", "percent_change": 0.0, "prev_day_close": 384.0}, {"option": "QQQ281215P00355000", "bid": 5.44, "bid_size": 20.0, "ask": 9.92, "ask_size": 20.0, "iv": 0.3618, "open_interest": 123.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0002, "vega": 0.9359, "theta": -0.0204, "rho": -0.704, "theo": 7.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-10-16T12:40:49", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "QQQ281215C00360000", "bid": 381.5, "bid_size": 2.0, "ask": 386.5, "ask_size": 2.0, "iv": 0.3579, "open_interest": 35.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0002, "vega": 0.934, "theta": 0.0, "rho": 6.2145, "theo": 384.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 416.63, "last_trade_time": "2026-10-14T09:40:17", "percent_change": 0.0, "prev_day_close": 379.5}, {"option": "QQQ281215P00360000", "bid": 6.46, "bid_size": 167.0, "ask": 9.9, "ask_size": 158.0, "iv": 0.3614, "open_interest": 299.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0003, "vega": 0.9657, "theta": -0.0209, "rho": -0.7301, "theo": 7.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-10-22T09:39:42", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "QQQ281215C00365000", "bid": 377.5, "bid_size": 1.0, "ask": 382.0, "ask_size": 1.0, "iv": 0.3549, "open_interest": 14.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0002, "vega": 0.9631, "theta": 0.0, "rho": 6.2806, "theo": 379.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 393.17, "last_trade_time": "2026-08-27T12:47:13", "percent_change": 0.0, "prev_day_close": 375.5}, {"option": "QQQ281215P00365000", "bid": 6.74, "bid_size": 148.0, "ask": 10.25, "ask_size": 148.0, "iv": 0.359, "open_interest": 43.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0003, "vega": 0.9963, "theta": -0.0214, "rho": -0.7606, "theo": 8.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-15T15:05:26", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "QQQ281215C00370000", "bid": 373.0, "bid_size": 2.0, "ask": 378.0, "ask_size": 2.0, "iv": 0.3519, "open_interest": 15.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0003, "vega": 0.9927, "theta": 0.0, "rho": 6.3456, "theo": 375.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.99, "last_trade_time": "2026-09-23T15:20:39", "percent_change": 0.0, "prev_day_close": 371.25}, {"option": "QQQ281215P00370000", "bid": 6.27, "bid_size": 164.0, "ask": 10.62, "ask_size": 167.0, "iv": 0.3528, "open_interest": 55.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0003, "vega": 1.0275, "theta": -0.022, "rho": -0.786, "theo": 8.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-10-13T13:24:43", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "QQQ281215C00375000", "bid": 369.0, "bid_size": 2.0, "ask": 374.0, "ask_size": 2.0, "iv": 0.3514, "open_interest": 3.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0003, "vega": 1.0228, "theta": 0.0, "rho": 6.4096, "theo": 371.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 384.48, "last_trade_time": "2026-08-06T10:00:22", "percent_change": 0.0, "prev_day_close": 367.0}, {"option": "QQQ281215P00375000", "bid": 6.55, "bid_size": 160.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.3416, "open_interest": 66.0, "volume": 2.0, "delta": -0.049, "gamma": 0.0003, "vega": 1.0584, "theta": -0.0225, "rho": -0.8132, "theo": 8.7585, "change": 1.37, "open": 8.72, "high": 8.72, "low": 8.72, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-10-23T12:35:08", "percent_change": 18.6395, "prev_day_close": 7.34999990463257}, {"option": "QQQ281215C00380000", "bid": 365.0, "bid_size": 1.0, "ask": 369.5, "ask_size": 1.0, "iv": 0.3482, "open_interest": 2.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0003, "vega": 1.0533, "theta": 0.0, "rho": 6.4727, "theo": 367.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 380.43, "last_trade_time": "2026-10-15T10:04:42", "percent_change": 0.0, "prev_day_close": 363.0}, {"option": "QQQ281215P00380000", "bid": 6.85, "bid_size": 167.0, "ask": 11.38, "ask_size": 167.0, "iv": 0.3482, "open_interest": 68.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0003, "vega": 1.0892, "theta": -0.023, "rho": -0.8452, "theo": 9.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-09-29T10:18:59", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "QQQ281215C00385000", "bid": 360.5, "bid_size": 2.0, "ask": 365.5, "ask_size": 2.0, "iv": 0.3451, "open_interest": 4.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0003, "vega": 1.0842, "theta": 0.0, "rho": 6.535, "theo": 363.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 371.15, "last_trade_time": "2026-07-02T13:47:42", "percent_change": 0.0, "prev_day_close": 358.75}, {"option": "QQQ281215P00385000", "bid": 7.15, "bid_size": 1.0, "ask": 11.79, "ask_size": 60.0, "iv": 0.346, "open_interest": 414.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0003, "vega": 1.1217, "theta": -0.0236, "rho": -0.8746, "theo": 9.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-09-08T15:26:26", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "QQQ281215C00390000", "bid": 356.5, "bid_size": 2.0, "ask": 361.0, "ask_size": 1.0, "iv": 0.3419, "open_interest": 1.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0003, "vega": 1.1156, "theta": 0.0, "rho": 6.5964, "theo": 358.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 397.25, "last_trade_time": "2026-09-30T11:03:55", "percent_change": 0.0, "prev_day_close": 354.5}, {"option": "QQQ281215P00390000", "bid": 8.3, "bid_size": 1.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3465, "open_interest": 131.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0003, "vega": 1.1563, "theta": -0.0242, "rho": -0.9037, "theo": 9.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-09-30T14:37:26", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "QQQ281215C00395000", "bid": 352.5, "bid_size": 1.0, "ask": 357.0, "ask_size": 1.0, "iv": 0.341, "open_interest": 16.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0003, "vega": 1.1476, "theta": 0.0, "rho": 6.6569, "theo": 354.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.76, "last_trade_time": "2026-07-23T15:48:10", "percent_change": 0.0, "prev_day_close": 350.5}, {"option": "QQQ281215P00395000", "bid": 7.79, "bid_size": 1.0, "ask": 12.2, "ask_size": 78.0, "iv": 0.3397, "open_interest": 210.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0003, "vega": 1.1913, "theta": -0.0247, "rho": -0.9374, "theo": 10.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-08-20T12:43:27", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "QQQ281215C00400000", "bid": 348.0, "bid_size": 2.0, "ask": 353.0, "ask_size": 2.0, "iv": 0.3378, "open_interest": 114.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0003, "vega": 1.1802, "theta": 0.0, "rho": 6.7164, "theo": 350.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.73, "last_trade_time": "2026-10-22T14:59:25", "percent_change": 0.0, "prev_day_close": 346.25}, {"option": "QQQ281215P00400000", "bid": 10.0, "bid_size": 1.0, "ask": 13.0, "ask_size": 169.0, "iv": 0.3468, "open_interest": 11794.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0004, "vega": 1.2252, "theta": -0.0253, "rho": -0.9694, "theo": 10.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.21, "last_trade_time": "2026-10-22T15:50:07", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "QQQ281215C00405000", "bid": 344.0, "bid_size": 2.0, "ask": 349.0, "ask_size": 2.0, "iv": 0.3367, "open_interest": 1.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0003, "vega": 1.2135, "theta": 0.0, "rho": 6.7747, "theo": 346.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.37, "last_trade_time": "2026-07-14T14:47:12", "percent_change": 0.0, "prev_day_close": 342.0}, {"option": "QQQ281215P00405000", "bid": 9.0, "bid_size": 2.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.3308, "open_interest": 360.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0004, "vega": 1.2588, "theta": -0.0259, "rho": -1.0076, "theo": 10.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-12T14:53:13", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "QQQ281215C00410000", "bid": 340.0, "bid_size": 1.0, "ask": 344.5, "ask_size": 1.0, "iv": 0.3334, "open_interest": 5.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0004, "vega": 1.2476, "theta": 0.0, "rho": 6.8317, "theo": 342.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.22, "last_trade_time": "2026-08-18T14:58:55", "percent_change": 0.0, "prev_day_close": 338.0}, {"option": "QQQ281215P00410000", "bid": 8.84, "bid_size": 166.0, "ask": 13.5, "ask_size": 165.0, "iv": 0.3333, "open_interest": 39.0, "volume": 6.0, "delta": -0.0636, "gamma": 0.0004, "vega": 1.2954, "theta": -0.0264, "rho": -1.0402, "theo": 11.2748, "change": 0.32, "open": 11.2, "high": 11.26, "low": 11.07, "tick": "down", "last_trade_price": 11.07, "last_trade_time": "2026-10-23T10:31:01", "percent_change": 2.97674, "prev_day_close": 10.75}, {"option": "QQQ281215C00415000", "bid": 336.0, "bid_size": 1.0, "ask": 340.5, "ask_size": 1.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0004, "vega": 1.2824, "theta": 0.0, "rho": 6.8873, "theo": 338.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 373.5, "last_trade_time": "2026-06-30T13:33:30", "percent_change": 0.0, "prev_day_close": 334.0}, {"option": "QQQ281215P00415000", "bid": 9.2, "bid_size": 165.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.3313, "open_interest": 82.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0004, "vega": 1.3335, "theta": -0.027, "rho": -1.0739, "theo": 11.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-10-12T10:07:04", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "QQQ281215C00420000", "bid": 331.5, "bid_size": 2.0, "ask": 336.5, "ask_size": 2.0, "iv": 0.3287, "open_interest": 35.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0004, "vega": 1.318, "theta": 0.0, "rho": 6.9414, "theo": 334.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.0, "last_trade_time": "2026-10-16T11:10:42", "percent_change": 0.0, "prev_day_close": 329.75}, {"option": "QQQ281215P00420000", "bid": 9.58, "bid_size": 136.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.3294, "open_interest": 179.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0004, "vega": 1.3707, "theta": -0.0276, "rho": -1.114, "theo": 12.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.06, "last_trade_time": "2026-09-15T15:41:27", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "QQQ281215C00425000", "bid": 327.5, "bid_size": 2.0, "ask": 332.5, "ask_size": 2.0, "iv": 0.3272, "open_interest": 4.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0004, "vega": 1.354, "theta": 0.0, "rho": 6.9942, "theo": 330.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 343.25, "last_trade_time": "2026-10-15T10:24:34", "percent_change": 0.0, "prev_day_close": 325.75}, {"option": "QQQ281215P00425000", "bid": 10.01, "bid_size": 167.0, "ask": 14.98, "ask_size": 161.0, "iv": 0.3274, "open_interest": 59.0, "volume": 5.0, "delta": -0.0709, "gamma": 0.0004, "vega": 1.4071, "theta": -0.0282, "rho": -1.1479, "theo": 12.5403, "change": 0.34, "open": 12.34, "high": 12.34, "low": 12.34, "tick": "up", "last_trade_price": 12.34, "last_trade_time": "2026-10-23T11:50:14", "percent_change": 2.83333, "prev_day_close": 12.0}, {"option": "QQQ281215C00430000", "bid": 323.5, "bid_size": 2.0, "ask": 328.5, "ask_size": 2.0, "iv": 0.3257, "open_interest": 4.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0004, "vega": 1.3906, "theta": 0.0, "rho": 7.0456, "theo": 326.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.12, "last_trade_time": "2026-10-15T10:22:31", "percent_change": 0.0, "prev_day_close": 321.75}, {"option": "QQQ281215P00430000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.3257, "open_interest": 288.0, "volume": 4.0, "delta": -0.0735, "gamma": 0.0004, "vega": 1.4447, "theta": -0.0289, "rho": -1.1878, "theo": 12.9904, "change": 0.43, "open": 12.93, "high": 12.93, "low": 12.93, "tick": "up", "last_trade_price": 12.93, "last_trade_time": "2026-10-23T10:44:52", "percent_change": 3.44, "prev_day_close": 12.5}, {"option": "QQQ281215C00435000", "bid": 319.5, "bid_size": 2.0, "ask": 324.5, "ask_size": 2.0, "iv": 0.3241, "open_interest": 7.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0004, "vega": 1.4275, "theta": 0.0, "rho": 7.0959, "theo": 321.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 324.55, "last_trade_time": "2026-09-01T16:00:19", "percent_change": 0.0, "prev_day_close": 317.5}, {"option": "QQQ281215P00435000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.324, "open_interest": 157.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0004, "vega": 1.483, "theta": -0.0295, "rho": -1.2285, "theo": 13.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-10-14T12:10:41", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "QQQ281215C00440000", "bid": 315.5, "bid_size": 2.0, "ask": 320.5, "ask_size": 2.0, "iv": 0.3223, "open_interest": 41.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0004, "vega": 1.4646, "theta": 0.0, "rho": 7.1451, "theo": 317.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 323.5, "last_trade_time": "2026-10-16T14:18:23", "percent_change": 0.0, "prev_day_close": 313.725006103516}, {"option": "QQQ281215P00440000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.3221, "open_interest": 354.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0005, "vega": 1.5234, "theta": -0.0301, "rho": -1.2669, "theo": 13.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.86, "last_trade_time": "2026-10-19T15:58:03", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "QQQ281215C00445000", "bid": 311.5, "bid_size": 1.0, "ask": 316.0, "ask_size": 1.0, "iv": 0.3188, "open_interest": 16.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0004, "vega": 1.5022, "theta": 0.0, "rho": 7.1932, "theo": 313.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 352.22, "last_trade_time": "2026-09-25T10:11:54", "percent_change": 0.0, "prev_day_close": 309.705001831055}, {"option": "QQQ281215P00445000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.3202, "open_interest": 154.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0005, "vega": 1.5649, "theta": -0.0308, "rho": -1.3068, "theo": 14.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "QQQ281215C00450000", "bid": 307.5, "bid_size": 1.0, "ask": 312.0, "ask_size": 1.0, "iv": 0.317, "open_interest": 318.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0004, "vega": 1.5403, "theta": 0.0, "rho": 7.2403, "theo": 309.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.0, "last_trade_time": "2026-09-21T09:52:17", "percent_change": 0.0, "prev_day_close": 305.690002441406}, {"option": "QQQ281215P00450000", "bid": 12.5, "bid_size": 166.0, "ask": 17.5, "ask_size": 166.0, "iv": 0.3182, "open_interest": 2750.0, "volume": 1.0, "delta": -0.0846, "gamma": 0.0005, "vega": 1.6037, "theta": -0.0314, "rho": -1.3509, "theo": 14.9299, "change": 1.5, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-23T13:42:22", "percent_change": 11.1111, "prev_day_close": 13.5}, {"option": "QQQ281215C00455000", "bid": 303.5, "bid_size": 1.0, "ask": 308.0, "ask_size": 1.0, "iv": 0.3151, "open_interest": 2.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0005, "vega": 1.5789, "theta": 0.0, "rho": 7.2861, "theo": 305.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.79, "last_trade_time": "2026-03-31T12:58:26", "percent_change": 0.0, "prev_day_close": 301.684997558594}, {"option": "QQQ281215P00455000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.3161, "open_interest": 138.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0005, "vega": 1.6442, "theta": -0.032, "rho": -1.3943, "theo": 15.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-22T10:29:19", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "QQQ281215C00460000", "bid": 299.5, "bid_size": 1.0, "ask": 304.0, "ask_size": 1.0, "iv": 0.3131, "open_interest": 15.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0005, "vega": 1.6182, "theta": 0.0, "rho": 7.3304, "theo": 301.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.72, "last_trade_time": "2026-10-09T09:33:46", "percent_change": 0.0, "prev_day_close": 297.690002441406}, {"option": "QQQ281215P00460000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.3139, "open_interest": 284.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0005, "vega": 1.6859, "theta": -0.0327, "rho": -1.4437, "theo": 16.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-20T14:23:53", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "QQQ281215C00465000", "bid": 295.5, "bid_size": 2.0, "ask": 300.5, "ask_size": 2.0, "iv": 0.3126, "open_interest": 3.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0005, "vega": 1.6582, "theta": 0.0, "rho": 7.3731, "theo": 297.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.0, "last_trade_time": "2026-10-12T10:43:52", "percent_change": 0.0, "prev_day_close": 293.705001831055}, {"option": "QQQ281215P00465000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.3118, "open_interest": 161.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0005, "vega": 1.7306, "theta": -0.0334, "rho": -1.4869, "theo": 16.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.67, "last_trade_time": "2026-09-15T11:25:45", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "QQQ281215C00470000", "bid": 291.5, "bid_size": 2.0, "ask": 296.5, "ask_size": 2.0, "iv": 0.3105, "open_interest": 13.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0005, "vega": 1.699, "theta": 0.0, "rho": 7.414, "theo": 293.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.5, "last_trade_time": "2026-10-20T10:02:08", "percent_change": 0.0, "prev_day_close": 289.75}, {"option": "QQQ281215P00470000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.3095, "open_interest": 713.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0006, "vega": 1.7742, "theta": -0.034, "rho": -1.5279, "theo": 17.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.94, "last_trade_time": "2026-10-12T14:26:38", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "QQQ281215C00475000", "bid": 287.5, "bid_size": 2.0, "ask": 292.5, "ask_size": 2.0, "iv": 0.3084, "open_interest": 138.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0005, "vega": 1.7403, "theta": 0.0, "rho": 7.453, "theo": 290.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.5, "last_trade_time": "2026-10-22T12:41:26", "percent_change": 0.0, "prev_day_close": 285.75}, {"option": "QQQ281215P00475000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.3071, "open_interest": 177.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0006, "vega": 1.814, "theta": -0.0347, "rho": -1.5807, "theo": 17.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.39, "last_trade_time": "2026-09-24T13:31:20", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "QQQ281215C00480000", "bid": 283.5, "bid_size": 2.0, "ask": 288.5, "ask_size": 2.0, "iv": 0.3061, "open_interest": 20.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0005, "vega": 1.782, "theta": -0.0004, "rho": 7.4904, "theo": 286.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.24, "last_trade_time": "2026-10-16T14:27:16", "percent_change": 0.0, "prev_day_close": 282.059997558594}, {"option": "QQQ281215P00480000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.3075, "open_interest": 312.0, "volume": 4.0, "delta": -0.1038, "gamma": 0.0006, "vega": 1.8585, "theta": -0.0354, "rho": -1.6296, "theo": 18.3417, "change": 0.39, "open": 18.39, "high": 18.39, "low": 18.39, "tick": "up", "last_trade_price": 18.39, "last_trade_time": "2026-10-23T10:44:52", "percent_change": 2.16667, "prev_day_close": 18.0}, {"option": "QQQ281215C00485000", "bid": 279.5, "bid_size": 2.0, "ask": 284.5, "ask_size": 2.0, "iv": 0.3039, "open_interest": 15.0, "volume": 1.0, "delta": 0.8992, "gamma": 0.0006, "vega": 1.824, "theta": -0.0015, "rho": 7.5262, "theo": 282.1845, "change": 4.89, "open": 283.0, "high": 283.0, "low": 283.0, "tick": "down", "last_trade_price": 283.0, "last_trade_time": "2026-10-23T11:09:54", "percent_change": 1.7583, "prev_day_close": 278.110000610352}, {"option": "QQQ281215P00485000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.305, "open_interest": 162.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0006, "vega": 1.903, "theta": -0.0361, "rho": -1.6784, "theo": 18.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.49, "last_trade_time": "2026-10-13T09:38:06", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "QQQ281215C00490000", "bid": 276.0, "bid_size": 1.0, "ask": 280.5, "ask_size": 1.0, "iv": 0.3029, "open_interest": 21.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0006, "vega": 1.8662, "theta": -0.0025, "rho": 7.5607, "theo": 278.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 301.91, "last_trade_time": "2026-08-05T10:28:02", "percent_change": 0.0, "prev_day_close": 274.169998168945}, {"option": "QQQ281215P00490000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.3025, "open_interest": 114.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.0006, "vega": 1.9478, "theta": -0.0367, "rho": -1.7279, "theo": 19.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-10-22T15:00:23", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "QQQ281215C00495000", "bid": 272.0, "bid_size": 2.0, "ask": 277.0, "ask_size": 2.0, "iv": 0.3018, "open_interest": 20.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0006, "vega": 1.9085, "theta": -0.0036, "rho": 7.594, "theo": 274.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.0, "last_trade_time": "2026-09-21T09:51:44", "percent_change": 0.0, "prev_day_close": 270.25}, {"option": "QQQ281215P00495000", "bid": 18.23, "bid_size": 148.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.303, "open_interest": 255.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0006, "vega": 1.9932, "theta": -0.0374, "rho": -1.7749, "theo": 20.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.64, "last_trade_time": "2026-10-15T10:50:55", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "QQQ281215C00500000", "bid": 268.0, "bid_size": 2.0, "ask": 273.0, "ask_size": 2.0, "iv": 0.2994, "open_interest": 224.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0006, "vega": 1.951, "theta": -0.0047, "rho": 7.6261, "theo": 270.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.5, "last_trade_time": "2026-10-22T14:59:52", "percent_change": 0.0, "prev_day_close": 266.5}, {"option": "QQQ281215P00500000", "bid": 19.5, "bid_size": 5.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.3023, "open_interest": 10965.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0007, "vega": 2.0357, "theta": -0.0381, "rho": -1.8338, "theo": 20.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-21T13:58:19", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "QQQ281215C00505000", "bid": 264.0, "bid_size": 2.0, "ask": 269.0, "ask_size": 2.0, "iv": 0.2969, "open_interest": 21.0, "volume": 20.0, "delta": 0.8858, "gamma": 0.0006, "vega": 1.9938, "theta": -0.0058, "rho": 7.6569, "theo": 266.73, "change": 1.75, "open": 264.25, "high": 264.25, "low": 264.25, "tick": "down", "last_trade_price": 264.25, "last_trade_time": "2026-10-23T09:31:33", "percent_change": 0.666667, "prev_day_close": 262.5}, {"option": "QQQ281215P00505000", "bid": 19.56, "bid_size": 166.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.2985, "open_interest": 52.0, "volume": 0.0, "delta": -0.1223, "gamma": 0.0007, "vega": 2.082, "theta": -0.0388, "rho": -1.8864, "theo": 21.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-09-21T10:40:35", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "QQQ281215C00510000", "bid": 260.5, "bid_size": 2.0, "ask": 265.5, "ask_size": 2.0, "iv": 0.2969, "open_interest": 54.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0006, "vega": 2.0371, "theta": -0.0069, "rho": 7.6862, "theo": 262.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.0, "last_trade_time": "2026-10-15T13:51:48", "percent_change": 0.0, "prev_day_close": 258.75}, {"option": "QQQ281215P00510000", "bid": 20.24, "bid_size": 166.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.2974, "open_interest": 149.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0007, "vega": 2.1309, "theta": -0.0395, "rho": -1.9489, "theo": 22.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-20T12:11:41", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "QQQ281215C00515000", "bid": 256.5, "bid_size": 2.0, "ask": 261.5, "ask_size": 2.0, "iv": 0.2943, "open_interest": 57.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0007, "vega": 2.0809, "theta": -0.008, "rho": 7.7136, "theo": 259.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.42, "last_trade_time": "2026-10-19T11:09:43", "percent_change": 0.0, "prev_day_close": 255.01000213623}, {"option": "QQQ281215P00515000", "bid": 20.5, "bid_size": 2.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.294, "open_interest": 171.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0007, "vega": 2.1782, "theta": -0.0402, "rho": -1.9936, "theo": 23.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.91, "last_trade_time": "2026-10-21T09:30:39", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "QQQ281215C00520000", "bid": 253.0, "bid_size": 1.0, "ask": 257.5, "ask_size": 1.0, "iv": 0.2928, "open_interest": 50.0, "volume": 3.0, "delta": 0.8749, "gamma": 0.0007, "vega": 2.1253, "theta": -0.009, "rho": 7.7391, "theo": 255.3259, "change": 5.49, "open": 256.74, "high": 256.74, "low": 256.74, "tick": "down", "last_trade_price": 256.74, "last_trade_time": "2026-10-23T11:19:12", "percent_change": 2.18507, "prev_day_close": 251.25}, {"option": "QQQ281215P00520000", "bid": 21.67, "bid_size": 166.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.2937, "open_interest": 397.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0008, "vega": 2.2245, "theta": -0.041, "rho": -2.0454, "theo": 23.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.87, "last_trade_time": "2026-10-21T12:30:09", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "QQQ281215C00525000", "bid": 249.0, "bid_size": 2.0, "ask": 254.0, "ask_size": 2.0, "iv": 0.2913, "open_interest": 31.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0007, "vega": 2.1701, "theta": -0.0101, "rho": 7.7624, "theo": 251.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.0, "last_trade_time": "2026-10-19T11:33:40", "percent_change": 0.0, "prev_day_close": 247.514999389648}, {"option": "QQQ281215P00525000", "bid": 22.5, "bid_size": 2.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.2927, "open_interest": 791.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0008, "vega": 2.2691, "theta": -0.0417, "rho": -2.1166, "theo": 24.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.57, "last_trade_time": "2026-10-06T09:40:21", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "QQQ281215C00530000", "bid": 245.5, "bid_size": 1.0, "ask": 250.0, "ask_size": 2.0, "iv": 0.2886, "open_interest": 372.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0007, "vega": 2.2152, "theta": -0.0112, "rho": 7.7836, "theo": 247.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.35, "last_trade_time": "2026-10-16T10:10:22", "percent_change": 0.0, "prev_day_close": 243.75}, {"option": "QQQ281215P00530000", "bid": 23.16, "bid_size": 32.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.29, "open_interest": 426.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.0008, "vega": 2.3163, "theta": -0.0424, "rho": -2.169, "theo": 25.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.09, "last_trade_time": "2026-10-21T13:42:25", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "QQQ281215C00535000", "bid": 241.5, "bid_size": 2.0, "ask": 246.5, "ask_size": 2.0, "iv": 0.2881, "open_interest": 32.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0007, "vega": 2.2605, "theta": -0.0122, "rho": 7.8029, "theo": 244.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.0, "last_trade_time": "2026-09-23T15:40:41", "percent_change": 0.0, "prev_day_close": 240.0}, {"option": "QQQ281215P00535000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.2889, "open_interest": 47.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0008, "vega": 2.3667, "theta": -0.0431, "rho": -2.2278, "theo": 26.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-10-20T10:27:13", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "QQQ281215C00540000", "bid": 238.0, "bid_size": 1.0, "ask": 242.5, "ask_size": 1.0, "iv": 0.2863, "open_interest": 40.0, "volume": 1.0, "delta": 0.8592, "gamma": 0.0008, "vega": 2.3058, "theta": -0.0133, "rho": 7.8206, "theo": 240.3896, "change": 4.1, "open": 240.6, "high": 240.6, "low": 240.6, "tick": "down", "last_trade_price": 240.6, "last_trade_time": "2026-10-23T11:45:46", "percent_change": 1.73362, "prev_day_close": 236.5}, {"option": "QQQ281215P00540000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.2878, "open_interest": 134.0, "volume": 0.0, "delta": -0.1528, "gamma": 0.0008, "vega": 2.4108, "theta": -0.0438, "rho": -2.2882, "theo": 27.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.53, "last_trade_time": "2026-09-22T15:38:44", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "QQQ281215C00545000", "bid": 234.0, "bid_size": 2.0, "ask": 239.0, "ask_size": 2.0, "iv": 0.2845, "open_interest": 20.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0008, "vega": 2.3509, "theta": -0.0143, "rho": 7.837, "theo": 236.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 277.96, "last_trade_time": "2026-09-22T15:33:24", "percent_change": 0.0, "prev_day_close": 232.75}, {"option": "QQQ281215P00545000", "bid": 26.0, "bid_size": 1.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.2857, "open_interest": 53.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.0009, "vega": 2.4576, "theta": -0.0445, "rho": -2.344, "theo": 28.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-09-29T11:46:37", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "QQQ281215C00550000", "bid": 230.5, "bid_size": 2.0, "ask": 235.5, "ask_size": 2.0, "iv": 0.2838, "open_interest": 106.0, "volume": 1.0, "delta": 0.8508, "gamma": 0.0008, "vega": 2.3959, "theta": -0.0154, "rho": 7.8521, "theo": 233.0435, "change": 0.27, "open": 229.27, "high": 229.27, "low": 229.27, "tick": "down", "last_trade_price": 229.27, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.117904, "prev_day_close": 229.0}, {"option": "QQQ281215P00550000", "bid": 26.5, "bid_size": 162.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.2836, "open_interest": 4239.0, "volume": 1.0, "delta": -0.1624, "gamma": 0.0009, "vega": 2.5055, "theta": -0.0452, "rho": -2.4158, "theo": 29.0912, "change": 0.02, "open": 29.27, "high": 29.27, "low": 29.27, "tick": "up", "last_trade_price": 29.27, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0683761, "prev_day_close": 29.25}, {"option": "QQQ281215C00555000", "bid": 227.0, "bid_size": 1.0, "ask": 231.5, "ask_size": 1.0, "iv": 0.2818, "open_interest": 20.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0008, "vega": 2.4408, "theta": -0.0164, "rho": 7.866, "theo": 229.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.5, "last_trade_time": "2026-10-15T15:54:25", "percent_change": 0.0, "prev_day_close": 225.5}, {"option": "QQQ281215P00555000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.2823, "open_interest": 81.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0009, "vega": 2.5523, "theta": -0.046, "rho": -2.4795, "theo": 30.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-10-14T13:03:44", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "QQQ281215C00560000", "bid": 223.0, "bid_size": 2.0, "ask": 228.0, "ask_size": 2.0, "iv": 0.2798, "open_interest": 65.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0008, "vega": 2.4859, "theta": -0.0175, "rho": 7.8783, "theo": 225.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.0, "last_trade_time": "2026-09-21T15:51:15", "percent_change": 0.0, "prev_day_close": 222.0}, {"option": "QQQ281215P00560000", "bid": 28.5, "bid_size": 2.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.281, "open_interest": 859.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.001, "vega": 2.6076, "theta": -0.0467, "rho": -2.5311, "theo": 30.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.62, "last_trade_time": "2026-10-19T10:22:45", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "QQQ281215C00565000", "bid": 219.5, "bid_size": 2.0, "ask": 224.5, "ask_size": 2.0, "iv": 0.2788, "open_interest": 89.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0008, "vega": 2.5312, "theta": -0.0185, "rho": 7.8887, "theo": 222.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.32, "last_trade_time": "2026-10-16T14:52:48", "percent_change": 0.0, "prev_day_close": 218.5}, {"option": "QQQ281215P00565000", "bid": 29.5, "bid_size": 2.0, "ask": 34.5, "ask_size": 2.0, "iv": 0.2795, "open_interest": 371.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.001, "vega": 2.65, "theta": -0.0474, "rho": -2.5993, "theo": 31.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.95, "last_trade_time": "2026-09-23T16:02:59", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "QQQ281215C00570000", "bid": 216.0, "bid_size": 2.0, "ask": 221.0, "ask_size": 2.0, "iv": 0.2777, "open_interest": 198.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0009, "vega": 2.5768, "theta": -0.0195, "rho": 7.8969, "theo": 218.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.0, "last_trade_time": "2026-10-16T14:21:43", "percent_change": 0.0, "prev_day_close": 215.0}, {"option": "QQQ281215P00570000", "bid": 30.5, "bid_size": 2.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.278, "open_interest": 215.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.001, "vega": 2.6969, "theta": -0.0481, "rho": -2.6605, "theo": 33.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-10-20T10:24:24", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "QQQ281215C00575000", "bid": 212.5, "bid_size": 2.0, "ask": 217.5, "ask_size": 2.0, "iv": 0.2765, "open_interest": 434.0, "volume": 4.0, "delta": 0.8284, "gamma": 0.0009, "vega": 2.6227, "theta": -0.0205, "rho": 7.9027, "theo": 215.0489, "change": 4.23, "open": 215.73, "high": 215.73, "low": 215.73, "tick": "up", "last_trade_price": 215.73, "last_trade_time": "2026-10-23T12:28:40", "percent_change": 2.0, "prev_day_close": 211.5}, {"option": "QQQ281215P00575000", "bid": 31.5, "bid_size": 2.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.2764, "open_interest": 303.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.001, "vega": 2.7437, "theta": -0.0488, "rho": -2.7386, "theo": 34.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.56, "last_trade_time": "2026-10-14T10:34:35", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "QQQ281215C00580000", "bid": 209.0, "bid_size": 2.0, "ask": 214.0, "ask_size": 2.0, "iv": 0.2752, "open_interest": 146.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0009, "vega": 2.6686, "theta": -0.0215, "rho": 7.9062, "theo": 211.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.51, "last_trade_time": "2026-10-22T13:54:25", "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "QQQ281215P00580000", "bid": 32.5, "bid_size": 2.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.2748, "open_interest": 1235.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.001, "vega": 2.7912, "theta": -0.0496, "rho": -2.8044, "theo": 35.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-10-22T15:36:36", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "QQQ281215C00585000", "bid": 205.5, "bid_size": 1.0, "ask": 210.0, "ask_size": 1.0, "iv": 0.2729, "open_interest": 212.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.0009, "vega": 2.7144, "theta": -0.0225, "rho": 7.9075, "theo": 208.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.8, "last_trade_time": "2026-10-22T12:33:32", "percent_change": 0.0, "prev_day_close": 204.504997253418}, {"option": "QQQ281215P00585000", "bid": 34.0, "bid_size": 2.0, "ask": 39.0, "ask_size": 2.0, "iv": 0.2748, "open_interest": 297.0, "volume": 0.0, "delta": -0.2, "gamma": 0.0011, "vega": 2.8423, "theta": -0.0503, "rho": -2.8644, "theo": 36.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.72, "last_trade_time": "2026-09-23T15:57:57", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "QQQ281215C00590000", "bid": 202.0, "bid_size": 1.0, "ask": 206.5, "ask_size": 1.0, "iv": 0.2715, "open_interest": 131.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.001, "vega": 2.76, "theta": -0.0235, "rho": 7.907, "theo": 204.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.0, "last_trade_time": "2026-10-22T12:35:24", "percent_change": 0.0, "prev_day_close": 201.25}, {"option": "QQQ281215P00590000", "bid": 35.0, "bid_size": 2.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.2729, "open_interest": 201.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.0011, "vega": 2.8826, "theta": -0.051, "rho": -2.931, "theo": 37.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-10-07T10:35:28", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "QQQ281215C00595000", "bid": 198.5, "bid_size": 2.0, "ask": 203.5, "ask_size": 2.0, "iv": 0.2709, "open_interest": 129.0, "volume": 1.0, "delta": 0.8089, "gamma": 0.001, "vega": 2.8051, "theta": -0.0244, "rho": 7.9051, "theo": 201.0604, "change": 4.5, "open": 202.0, "high": 202.0, "low": 202.0, "tick": "down", "last_trade_price": 202.0, "last_trade_time": "2026-10-23T11:44:00", "percent_change": 2.27848, "prev_day_close": 197.5}, {"option": "QQQ281215P00595000", "bid": 36.0, "bid_size": 2.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.271, "open_interest": 453.0, "volume": 0.0, "delta": -0.212, "gamma": 0.0011, "vega": 2.9295, "theta": -0.0517, "rho": -2.9928, "theo": 38.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-10-06T15:25:36", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "QQQ281215C00600000", "bid": 196.0, "bid_size": 1.0, "ask": 200.0, "ask_size": 2.0, "iv": 0.2711, "open_interest": 666.0, "volume": 10.0, "delta": 0.8038, "gamma": 0.001, "vega": 2.8497, "theta": -0.0254, "rho": 7.9019, "theo": 197.6228, "change": 4.71, "open": 194.8, "high": 200.0, "low": 194.8, "tick": "no_change", "last_trade_price": 198.8, "last_trade_time": "2026-10-23T11:50:20", "percent_change": 2.42671, "prev_day_close": 194.089996337891}, {"option": "QQQ281215P00600000", "bid": 39.0, "bid_size": 2.0, "ask": 42.5, "ask_size": 2.0, "iv": 0.2732, "open_interest": 13146.0, "volume": 800.0, "delta": -0.2181, "gamma": 0.0012, "vega": 2.9747, "theta": -0.0524, "rho": -3.0803, "theo": 39.7139, "change": -1.0, "open": 39.5, "high": 39.5, "low": 39.5, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-10-23T14:00:28", "percent_change": -2.46914, "prev_day_close": 40.5}, {"option": "QQQ281215C00605000", "bid": 191.5, "bid_size": 2.0, "ask": 196.5, "ask_size": 2.0, "iv": 0.2677, "open_interest": 94.0, "volume": 1.0, "delta": 0.7986, "gamma": 0.001, "vega": 2.894, "theta": -0.0264, "rho": 7.8975, "theo": 194.2093, "change": 5.0, "open": 195.75, "high": 195.75, "low": 195.75, "tick": "up", "last_trade_price": 195.75, "last_trade_time": "2026-10-23T11:59:54", "percent_change": 2.62123, "prev_day_close": 190.75}, {"option": "QQQ281215P00605000", "bid": 38.5, "bid_size": 2.0, "ask": 43.5, "ask_size": 2.0, "iv": 0.2687, "open_interest": 442.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.0012, "vega": 3.0239, "theta": -0.0531, "rho": -3.1353, "theo": 40.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-10-19T13:13:39", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "QQQ281215C00610000", "bid": 188.0, "bid_size": 2.0, "ask": 193.0, "ask_size": 2.0, "iv": 0.266, "open_interest": 550.0, "volume": 1.0, "delta": 0.7933, "gamma": 0.001, "vega": 2.938, "theta": -0.0273, "rho": 7.8916, "theo": 190.8201, "change": 3.62, "open": 191.12, "high": 191.12, "low": 191.12, "tick": "up", "last_trade_price": 191.12, "last_trade_time": "2026-10-23T11:45:42", "percent_change": 1.93067, "prev_day_close": 187.5}, {"option": "QQQ281215P00610000", "bid": 40.0, "bid_size": 2.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.2682, "open_interest": 728.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0012, "vega": 3.0721, "theta": -0.0538, "rho": -3.1905, "theo": 42.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.52, "last_trade_time": "2026-10-20T12:03:19", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "QQQ281215C00615000", "bid": 185.0, "bid_size": 1.0, "ask": 189.5, "ask_size": 1.0, "iv": 0.2651, "open_interest": 331.0, "volume": 0.0, "delta": 0.788, "gamma": 0.0011, "vega": 2.9819, "theta": -0.0282, "rho": 7.8837, "theo": 187.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.5, "last_trade_time": "2026-10-21T09:42:16", "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "QQQ281215P00615000", "bid": 41.0, "bid_size": 2.0, "ask": 46.0, "ask_size": 2.0, "iv": 0.2658, "open_interest": 153.0, "volume": 0.0, "delta": -0.2373, "gamma": 0.0012, "vega": 3.1097, "theta": -0.0545, "rho": -3.2739, "theo": 43.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.79, "last_trade_time": "2026-10-01T10:56:53", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "QQQ281215C00620000", "bid": 181.5, "bid_size": 2.0, "ask": 186.5, "ask_size": 2.0, "iv": 0.2641, "open_interest": 277.0, "volume": 0.0, "delta": 0.7825, "gamma": 0.0011, "vega": 3.0256, "theta": -0.0291, "rho": 7.8736, "theo": 184.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.0, "last_trade_time": "2026-10-22T13:11:48", "percent_change": 0.0, "prev_day_close": 180.75}, {"option": "QQQ281215P00620000", "bid": 42.5, "bid_size": 2.0, "ask": 47.5, "ask_size": 2.0, "iv": 0.2652, "open_interest": 1029.0, "volume": 0.0, "delta": -0.2439, "gamma": 0.0013, "vega": 3.1546, "theta": -0.0552, "rho": -3.3372, "theo": 44.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.67, "last_trade_time": "2026-10-20T12:20:43", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "QQQ281215C00625000", "bid": 178.0, "bid_size": 2.0, "ask": 183.0, "ask_size": 2.0, "iv": 0.2622, "open_interest": 537.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0011, "vega": 3.0693, "theta": -0.03, "rho": 7.8609, "theo": 180.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.2, "last_trade_time": "2026-10-22T15:09:04", "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "QQQ281215P00625000", "bid": 44.0, "bid_size": 2.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.2644, "open_interest": 476.0, "volume": 0.0, "delta": -0.2507, "gamma": 0.0013, "vega": 3.1974, "theta": -0.0559, "rho": -3.4216, "theo": 46.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.53, "last_trade_time": "2026-10-16T14:28:32", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "QQQ281215C00630000", "bid": 175.0, "bid_size": 1.0, "ask": 179.5, "ask_size": 1.0, "iv": 0.261, "open_interest": 208.0, "volume": 12.0, "delta": 0.7713, "gamma": 0.0011, "vega": 3.1128, "theta": -0.0309, "rho": 7.8456, "theo": 177.5133, "change": 2.125, "open": 176.5, "high": 179.0, "low": 176.5, "tick": "down", "last_trade_price": 177.5, "last_trade_time": "2026-10-23T13:10:26", "percent_change": 1.21169, "prev_day_close": 175.375}, {"option": "QQQ281215P00630000", "bid": 45.0, "bid_size": 2.0, "ask": 50.0, "ask_size": 2.0, "iv": 0.2618, "open_interest": 736.0, "volume": 0.0, "delta": -0.2578, "gamma": 0.0014, "vega": 3.2422, "theta": -0.0566, "rho": -3.4764, "theo": 47.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.9, "last_trade_time": "2026-10-22T12:41:51", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "QQQ281215C00635000", "bid": 171.5, "bid_size": 2.0, "ask": 176.5, "ask_size": 2.0, "iv": 0.2598, "open_interest": 96.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.0011, "vega": 3.1558, "theta": -0.0317, "rho": 7.828, "theo": 174.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.12, "last_trade_time": "2026-10-15T13:29:21", "percent_change": 0.0, "prev_day_close": 171.25}, {"option": "QQQ281215P00635000", "bid": 46.5, "bid_size": 2.0, "ask": 51.5, "ask_size": 2.0, "iv": 0.2608, "open_interest": 37.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0014, "vega": 3.2835, "theta": -0.0572, "rho": -3.5438, "theo": 48.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-10-22T11:20:19", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "QQQ281215C00640000", "bid": 168.5, "bid_size": 2.0, "ask": 173.0, "ask_size": 1.0, "iv": 0.2585, "open_interest": 178.0, "volume": 1.0, "delta": 0.7598, "gamma": 0.0012, "vega": 3.1982, "theta": -0.0326, "rho": 7.8086, "theo": 171.0168, "change": 4.46, "open": 172.46, "high": 172.46, "low": 172.46, "tick": "up", "last_trade_price": 172.46, "last_trade_time": "2026-10-23T10:51:49", "percent_change": 2.65476, "prev_day_close": 168.0}, {"option": "QQQ281215P00640000", "bid": 48.0, "bid_size": 2.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.2596, "open_interest": 986.0, "volume": 0.0, "delta": -0.2722, "gamma": 0.0014, "vega": 3.3198, "theta": -0.058, "rho": -3.616, "theo": 50.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.96, "last_trade_time": "2026-10-19T09:55:06", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "QQQ281215C00645000", "bid": 165.0, "bid_size": 2.0, "ask": 170.0, "ask_size": 2.0, "iv": 0.2571, "open_interest": 78.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0012, "vega": 3.2399, "theta": -0.0334, "rho": 7.7877, "theo": 167.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.36, "last_trade_time": "2026-10-13T15:14:37", "percent_change": 0.0, "prev_day_close": 164.75}, {"option": "QQQ281215P00645000", "bid": 49.5, "bid_size": 2.0, "ask": 54.5, "ask_size": 2.0, "iv": 0.2585, "open_interest": 174.0, "volume": 0.0, "delta": -0.2795, "gamma": 0.0014, "vega": 3.3598, "theta": -0.0586, "rho": -3.6865, "theo": 51.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.84, "last_trade_time": "2026-10-20T09:58:47", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "QQQ281215C00650000", "bid": 162.0, "bid_size": 2.0, "ask": 167.0, "ask_size": 2.0, "iv": 0.2564, "open_interest": 623.0, "volume": 4.0, "delta": 0.7479, "gamma": 0.0012, "vega": 3.2808, "theta": -0.0342, "rho": 7.7656, "theo": 164.6286, "change": 3.58, "open": 164.5, "high": 166.08, "low": 163.5, "tick": "up", "last_trade_price": 166.08, "last_trade_time": "2026-10-23T11:19:45", "percent_change": 2.20308, "prev_day_close": 162.5}, {"option": "QQQ281215P00650000", "bid": 51.0, "bid_size": 150.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.2572, "open_interest": 7057.0, "volume": 2.0, "delta": -0.2871, "gamma": 0.0015, "vega": 3.4007, "theta": -0.0593, "rho": -3.7554, "theo": 53.3858, "change": -1.25, "open": 54.7, "high": 54.7, "low": 53.5, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-10-23T14:15:06", "percent_change": -2.28311, "prev_day_close": 54.75}, {"option": "QQQ281215C00655000", "bid": 159.0, "bid_size": 1.0, "ask": 163.5, "ask_size": 1.0, "iv": 0.2549, "open_interest": 64.0, "volume": 0.0, "delta": 0.7419, "gamma": 0.0012, "vega": 3.3209, "theta": -0.035, "rho": 7.7424, "theo": 161.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.0, "last_trade_time": "2026-10-22T12:28:43", "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "QQQ281215P00655000", "bid": 52.5, "bid_size": 2.0, "ask": 57.5, "ask_size": 2.0, "iv": 0.2558, "open_interest": 221.0, "volume": 1.0, "delta": -0.2947, "gamma": 0.0015, "vega": 3.4378, "theta": -0.0599, "rho": -3.8071, "theo": 54.9316, "change": 0.25, "open": 56.5, "high": 56.5, "low": 56.5, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-10-23T09:55:34", "percent_change": 0.444444, "prev_day_close": 56.25}, {"option": "QQQ281215C00660000", "bid": 155.5, "bid_size": 2.0, "ask": 160.5, "ask_size": 2.0, "iv": 0.2533, "open_interest": 443.0, "volume": 7.0, "delta": 0.7357, "gamma": 0.0012, "vega": 3.3604, "theta": -0.0358, "rho": 7.7178, "theo": 158.3495, "change": 0.5, "open": 155.5, "high": 157.5, "low": 155.05, "tick": "down", "last_trade_price": 157.0, "last_trade_time": "2026-10-23T10:46:39", "percent_change": 0.319489, "prev_day_close": 156.5}, {"option": "QQQ281215P00660000", "bid": 54.5, "bid_size": 2.0, "ask": 59.5, "ask_size": 2.0, "iv": 0.2557, "open_interest": 325.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.0015, "vega": 3.476, "theta": -0.0606, "rho": -3.896, "theo": 56.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-10-22T12:50:15", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "QQQ281215C00665000", "bid": 154.0, "bid_size": 1.0, "ask": 157.5, "ask_size": 2.0, "iv": 0.2546, "open_interest": 58.0, "volume": 0.0, "delta": 0.7295, "gamma": 0.0013, "vega": 3.3994, "theta": -0.0365, "rho": 7.6913, "theo": 155.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-10-22T14:41:24", "percent_change": 0.0, "prev_day_close": 152.25}, {"option": "QQQ281215P00665000", "bid": 56.0, "bid_size": 2.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.2541, "open_interest": 122.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.0016, "vega": 3.5068, "theta": -0.0612, "rho": -3.9583, "theo": 58.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-10-16T15:24:37", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "QQQ281215C00670000", "bid": 149.5, "bid_size": 2.0, "ask": 154.5, "ask_size": 2.0, "iv": 0.2514, "open_interest": 208.0, "volume": 1.0, "delta": 0.7232, "gamma": 0.0013, "vega": 3.4378, "theta": -0.0373, "rho": 7.6624, "theo": 152.1813, "change": 1.2, "open": 151.0, "high": 151.0, "low": 151.0, "tick": "up", "last_trade_price": 151.0, "last_trade_time": "2026-10-23T10:00:37", "percent_change": 0.801066, "prev_day_close": 149.800003051758}, {"option": "QQQ281215P00670000", "bid": 57.5, "bid_size": 155.0, "ask": 62.5, "ask_size": 2.0, "iv": 0.2524, "open_interest": 1423.0, "volume": 5.0, "delta": -0.3188, "gamma": 0.0016, "vega": 3.5425, "theta": -0.0619, "rho": -4.0332, "theo": 59.8306, "change": -0.2, "open": 60.62, "high": 61.3, "low": 60.5, "tick": "up", "last_trade_price": 61.3, "last_trade_time": "2026-10-23T09:36:16", "percent_change": -0.325203, "prev_day_close": 61.5}, {"option": "QQQ281215C00675000", "bid": 146.5, "bid_size": 2.0, "ask": 151.5, "ask_size": 2.0, "iv": 0.2503, "open_interest": 318.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.0013, "vega": 3.4757, "theta": -0.038, "rho": 7.6308, "theo": 149.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.0, "last_trade_time": "2026-10-22T14:59:18", "percent_change": 0.0, "prev_day_close": 146.25}, {"option": "QQQ281215P00675000", "bid": 59.5, "bid_size": 2.0, "ask": 64.5, "ask_size": 2.0, "iv": 0.252, "open_interest": 131.0, "volume": 0.0, "delta": -0.3271, "gamma": 0.0016, "vega": 3.5751, "theta": -0.0625, "rho": -4.0686, "theo": 61.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-10-16T15:04:53", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "QQQ281215C00680000", "bid": 143.5, "bid_size": 2.0, "ask": 148.5, "ask_size": 2.0, "iv": 0.2492, "open_interest": 147.0, "volume": 2.0, "delta": 0.7103, "gamma": 0.0013, "vega": 3.513, "theta": -0.0387, "rho": 7.5966, "theo": 146.1279, "change": 2.55, "open": 144.24, "high": 146.8, "low": 144.24, "tick": "up", "last_trade_price": 146.8, "last_trade_time": "2026-10-23T11:44:52", "percent_change": 1.76776, "prev_day_close": 144.25}, {"option": "QQQ281215P00680000", "bid": 61.0, "bid_size": 2.0, "ask": 66.0, "ask_size": 2.0, "iv": 0.25, "open_interest": 1434.0, "volume": 0.0, "delta": -0.3358, "gamma": 0.0017, "vega": 3.605, "theta": -0.0631, "rho": -4.1385, "theo": 63.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.7, "last_trade_time": "2026-10-22T11:24:12", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "QQQ281215C00685000", "bid": 140.5, "bid_size": 2.0, "ask": 145.5, "ask_size": 2.0, "iv": 0.248, "open_interest": 76.0, "volume": 5.0, "delta": 0.7038, "gamma": 0.0014, "vega": 3.5495, "theta": -0.0394, "rho": 7.56, "theo": 143.1455, "change": 2.25, "open": 144.75, "high": 144.75, "low": 143.0, "tick": "down", "last_trade_price": 143.0, "last_trade_time": "2026-10-23T13:10:16", "percent_change": 1.59858, "prev_day_close": 140.75}, {"option": "QQQ281215P00685000", "bid": 63.0, "bid_size": 2.0, "ask": 68.0, "ask_size": 2.0, "iv": 0.2494, "open_interest": 167.0, "volume": 0.0, "delta": -0.3445, "gamma": 0.0017, "vega": 3.6347, "theta": -0.0638, "rho": -4.2194, "theo": 65.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.02, "last_trade_time": "2026-10-07T10:21:10", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "QQQ281215C00690000", "bid": 137.5, "bid_size": 2.0, "ask": 142.5, "ask_size": 2.0, "iv": 0.2467, "open_interest": 239.0, "volume": 1.0, "delta": 0.6971, "gamma": 0.0014, "vega": 3.5851, "theta": -0.04, "rho": 7.5217, "theo": 140.1933, "change": 2.945, "open": 141.0, "high": 141.0, "low": 141.0, "tick": "up", "last_trade_price": 141.0, "last_trade_time": "2026-10-23T11:55:56", "percent_change": 2.13321, "prev_day_close": 138.055000305176}, {"option": "QQQ281215P00690000", "bid": 65.0, "bid_size": 11.0, "ask": 68.0, "ask_size": 10.0, "iv": 0.246, "open_interest": 991.0, "volume": 2.0, "delta": -0.3532, "gamma": 0.0018, "vega": 3.6606, "theta": -0.0644, "rho": -4.2771, "theo": 66.924, "change": -2.85, "open": 65.99, "high": 65.99, "low": 65.9, "tick": "down", "last_trade_price": 65.9, "last_trade_time": "2026-10-23T11:58:02", "percent_change": -4.14545, "prev_day_close": 68.75}, {"option": "QQQ281215C00695000", "bid": 134.5, "bid_size": 26.0, "ask": 139.5, "ask_size": 25.0, "iv": 0.2453, "open_interest": 114.0, "volume": 3.0, "delta": 0.6904, "gamma": 0.0014, "vega": 3.6196, "theta": -0.0407, "rho": 7.4821, "theo": 137.2714, "change": 2.25, "open": 138.22, "high": 138.22, "low": 137.0, "tick": "no_change", "last_trade_price": 137.0, "last_trade_time": "2026-10-23T14:13:15", "percent_change": 1.66976, "prev_day_close": 134.75}, {"option": "QQQ281215P00695000", "bid": 67.0, "bid_size": 2.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.2478, "open_interest": 459.0, "volume": 10.0, "delta": -0.3623, "gamma": 0.0018, "vega": 3.6873, "theta": -0.065, "rho": -4.2981, "theo": 68.8258, "change": -2.52, "open": 69.93, "high": 69.93, "low": 68.15, "tick": "down", "last_trade_price": 68.23, "last_trade_time": "2026-10-23T12:37:00", "percent_change": -3.56184, "prev_day_close": 70.75}, {"option": "QQQ281215C00700000", "bid": 133.5, "bid_size": 1.0, "ask": 136.5, "ask_size": 2.0, "iv": 0.2466, "open_interest": 5847.0, "volume": 236.0, "delta": 0.6836, "gamma": 0.0014, "vega": 3.653, "theta": -0.0413, "rho": 7.4416, "theo": 134.3799, "change": 2.0, "open": 132.97, "high": 136.37, "low": 131.46, "tick": "no_change", "last_trade_price": 135.0, "last_trade_time": "2026-10-23T14:30:04", "percent_change": 1.50376, "prev_day_close": 133.0}, {"option": "QQQ281215P00700000", "bid": 68.5, "bid_size": 99.0, "ask": 73.5, "ask_size": 99.0, "iv": 0.2455, "open_interest": 6405.0, "volume": 423.0, "delta": -0.3715, "gamma": 0.0018, "vega": 3.7076, "theta": -0.0656, "rho": -4.3633, "theo": 70.7523, "change": -4.25, "open": 72.19, "high": 72.19, "low": 68.0, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-10-23T14:02:21", "percent_change": -5.84192, "prev_day_close": 72.75}, {"option": "QQQ281215C00705000", "bid": 129.0, "bid_size": 2.0, "ask": 134.0, "ask_size": 2.0, "iv": 0.2437, "open_interest": 228.0, "volume": 3.0, "delta": 0.6768, "gamma": 0.0014, "vega": 3.6853, "theta": -0.0419, "rho": 7.4001, "theo": 131.5189, "change": 2.75, "open": 133.34, "high": 133.34, "low": 132.0, "tick": "down", "last_trade_price": 132.0, "last_trade_time": "2026-10-23T12:51:41", "percent_change": 2.12766, "prev_day_close": 129.25}, {"option": "QQQ281215P00705000", "bid": 70.5, "bid_size": 153.0, "ask": 75.5, "ask_size": 150.0, "iv": 0.2446, "open_interest": 804.0, "volume": 9.0, "delta": -0.3808, "gamma": 0.0019, "vega": 3.7305, "theta": -0.0662, "rho": -4.4309, "theo": 72.6956, "change": -2.45, "open": 76.0, "high": 76.0, "low": 72.3, "tick": "down", "last_trade_price": 72.3, "last_trade_time": "2026-10-23T12:44:49", "percent_change": -3.27759, "prev_day_close": 74.75}, {"option": "QQQ281215C00710000", "bid": 126.85, "bid_size": 2.0, "ask": 131.0, "ask_size": 2.0, "iv": 0.2432, "open_interest": 298.0, "volume": 429.0, "delta": 0.6698, "gamma": 0.0014, "vega": 3.7166, "theta": -0.0424, "rho": 7.3572, "theo": 128.6884, "change": 3.29, "open": 129.5, "high": 130.49, "low": 128.92, "tick": "no_change", "last_trade_price": 129.54, "last_trade_time": "2026-10-23T13:03:37", "percent_change": 2.60594, "prev_day_close": 126.25}, {"option": "QQQ281215P00710000", "bid": 72.5, "bid_size": 102.0, "ask": 77.5, "ask_size": 101.0, "iv": 0.2434, "open_interest": 2028.0, "volume": 6.0, "delta": -0.3902, "gamma": 0.0019, "vega": 3.7541, "theta": -0.0668, "rho": -4.52, "theo": 74.7048, "change": -2.42, "open": 74.65, "high": 74.65, "low": 74.33, "tick": "down", "last_trade_price": 74.33, "last_trade_time": "2026-10-23T10:44:56", "percent_change": -3.15309, "prev_day_close": 76.75}, {"option": "QQQ281215C00715000", "bid": 123.5, "bid_size": 1.0, "ask": 128.0, "ask_size": 1.0, "iv": 0.2411, "open_interest": 344.0, "volume": 1.0, "delta": 0.6628, "gamma": 0.0015, "vega": 3.7469, "theta": -0.043, "rho": 7.3124, "theo": 125.8888, "change": 2.25, "open": 126.0, "high": 126.0, "low": 126.0, "tick": "down", "last_trade_price": 126.0, "last_trade_time": "2026-10-23T09:53:08", "percent_change": 1.81818, "prev_day_close": 123.75}, {"option": "QQQ281215P00715000", "bid": 75.0, "bid_size": 2.0, "ask": 80.0, "ask_size": 2.0, "iv": 0.2435, "open_interest": 730.0, "volume": 4.0, "delta": -0.3998, "gamma": 0.0019, "vega": 3.7714, "theta": -0.0673, "rho": -4.4994, "theo": 76.75, "change": -1.83, "open": 76.3, "high": 77.42, "low": 75.0, "tick": "up", "last_trade_price": 77.42, "last_trade_time": "2026-10-23T13:44:43", "percent_change": -2.30915, "prev_day_close": 79.25}, {"option": "QQQ281215C00720000", "bid": 120.5, "bid_size": 2.0, "ask": 125.5, "ask_size": 2.0, "iv": 0.24, "open_interest": 518.0, "volume": 0.0, "delta": 0.6557, "gamma": 0.0015, "vega": 3.7763, "theta": -0.0435, "rho": 7.2652, "theo": 123.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.5, "last_trade_time": "2026-10-22T15:57:17", "percent_change": 0.0, "prev_day_close": 121.325000762939}, {"option": "QQQ281215P00720000", "bid": 77.0, "bid_size": 153.0, "ask": 82.0, "ask_size": 155.0, "iv": 0.242, "open_interest": 1320.0, "volume": 23.0, "delta": -0.4099, "gamma": 0.002, "vega": 3.777, "theta": -0.0679, "rho": -4.5506, "theo": 78.86, "change": -1.52, "open": 77.8, "high": 80.0, "low": 77.01, "tick": "up", "last_trade_price": 79.23, "last_trade_time": "2026-10-23T13:44:20", "percent_change": -1.88235, "prev_day_close": 80.75}, {"option": "QQQ281215C00725000", "bid": 118.0, "bid_size": 1.0, "ask": 122.5, "ask_size": 1.0, "iv": 0.2389, "open_interest": 263.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.0015, "vega": 3.8048, "theta": -0.044, "rho": 7.2153, "theo": 120.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.16, "last_trade_time": "2026-10-22T13:57:43", "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "QQQ281215P00725000", "bid": 79.0, "bid_size": 154.0, "ask": 84.0, "ask_size": 153.0, "iv": 0.2405, "open_interest": 975.0, "volume": 22.0, "delta": -0.42, "gamma": 0.002, "vega": 3.7922, "theta": -0.0685, "rho": -4.6406, "theo": 81.0213, "change": -2.88, "open": 82.5, "high": 82.5, "low": 80.37, "tick": "down", "last_trade_price": 80.37, "last_trade_time": "2026-10-23T11:06:04", "percent_change": -3.45946, "prev_day_close": 83.25}, {"option": "QQQ281215C00730000", "bid": 115.0, "bid_size": 2.0, "ask": 120.0, "ask_size": 2.0, "iv": 0.2377, "open_interest": 2126.0, "volume": 4.0, "delta": 0.6413, "gamma": 0.0015, "vega": 3.8321, "theta": -0.0445, "rho": 7.1628, "theo": 117.6809, "change": 1.65, "open": 117.13, "high": 117.98, "low": 117.13, "tick": "down", "last_trade_price": 117.15, "last_trade_time": "2026-10-23T13:24:50", "percent_change": 1.42857, "prev_day_close": 115.5}, {"option": "QQQ281215P00730000", "bid": 81.5, "bid_size": 3.0, "ask": 86.0, "ask_size": 1.0, "iv": 0.2401, "open_interest": 1309.0, "volume": 4.0, "delta": -0.4304, "gamma": 0.0021, "vega": 3.808, "theta": -0.0691, "rho": -4.7026, "theo": 83.2512, "change": -1.75, "open": 85.0, "high": 85.0, "low": 82.59, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-10-23T14:15:06", "percent_change": -2.04082, "prev_day_close": 85.75}, {"option": "QQQ281215C00735000", "bid": 112.5, "bid_size": 2.0, "ask": 117.5, "ask_size": 2.0, "iv": 0.237, "open_interest": 77.0, "volume": 0.0, "delta": 0.634, "gamma": 0.0015, "vega": 3.8583, "theta": -0.0449, "rho": 7.1082, "theo": 115.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.93, "last_trade_time": "2026-10-19T09:44:41", "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "QQQ281215P00735000", "bid": 83.5, "bid_size": 2.0, "ask": 88.5, "ask_size": 2.0, "iv": 0.2385, "open_interest": 671.0, "volume": 2.0, "delta": -0.4405, "gamma": 0.0021, "vega": 3.8176, "theta": -0.0696, "rho": -4.6976, "theo": 85.4595, "change": -2.0, "open": 83.5, "high": 86.0, "low": 83.5, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-10-23T14:22:25", "percent_change": -2.27273, "prev_day_close": 88.0}, {"option": "QQQ281215C00740000", "bid": 110.0, "bid_size": 1.0, "ask": 114.5, "ask_size": 1.0, "iv": 0.2356, "open_interest": 234.0, "volume": 0.0, "delta": 0.6267, "gamma": 0.0016, "vega": 3.8832, "theta": -0.0454, "rho": 7.0522, "theo": 112.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.58, "last_trade_time": "2026-10-22T15:43:52", "percent_change": 0.0, "prev_day_close": 111.244998931885}, {"option": "QQQ281215P00740000", "bid": 86.0, "bid_size": 2.0, "ask": 91.0, "ask_size": 2.0, "iv": 0.2379, "open_interest": 378.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.0021, "vega": 3.8072, "theta": -0.0702, "rho": -4.6965, "theo": 87.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-10-20T16:09:18", "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "QQQ281215C00745000", "bid": 107.0, "bid_size": 2.0, "ask": 112.0, "ask_size": 2.0, "iv": 0.2342, "open_interest": 187.0, "volume": 0.0, "delta": 0.6193, "gamma": 0.0016, "vega": 3.9068, "theta": -0.0458, "rho": 6.9954, "theo": 109.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.88, "last_trade_time": "2026-10-22T12:49:15", "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "QQQ281215P00745000", "bid": 88.5, "bid_size": 1.0, "ask": 93.0, "ask_size": 2.0, "iv": 0.2365, "open_interest": 365.0, "volume": 0.0, "delta": -0.4621, "gamma": 0.0022, "vega": 3.8073, "theta": -0.0707, "rho": -4.7576, "theo": 90.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.82, "last_trade_time": "2026-10-20T13:21:04", "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "QQQ281215C00750000", "bid": 104.5, "bid_size": 2.0, "ask": 109.5, "ask_size": 2.0, "iv": 0.2333, "open_interest": 520.0, "volume": 0.0, "delta": 0.6118, "gamma": 0.0016, "vega": 3.929, "theta": -0.0461, "rho": 6.938, "theo": 107.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.5, "last_trade_time": "2026-10-22T14:34:40", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "QQQ281215P00750000", "bid": 90.5, "bid_size": 2.0, "ask": 95.5, "ask_size": 2.0, "iv": 0.235, "open_interest": 2222.0, "volume": 0.0, "delta": -0.4731, "gamma": 0.0022, "vega": 3.817, "theta": -0.0712, "rho": -4.8348, "theo": 92.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.36, "last_trade_time": "2026-10-20T16:06:36", "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "QQQ281215C00755000", "bid": 102.0, "bid_size": 2.0, "ask": 107.0, "ask_size": 2.0, "iv": 0.2324, "open_interest": 55.0, "volume": 0.0, "delta": 0.6043, "gamma": 0.0016, "vega": 3.9499, "theta": -0.0465, "rho": 6.8798, "theo": 104.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.58, "last_trade_time": "2026-10-22T14:40:23", "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "QQQ281215P00755000", "bid": 93.0, "bid_size": 2.0, "ask": 98.0, "ask_size": 2.0, "iv": 0.2341, "open_interest": 10.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.0023, "vega": 3.8226, "theta": -0.0717, "rho": -4.832, "theo": 94.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.85, "last_trade_time": "2026-10-07T14:56:29", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "QQQ281215C00760000", "bid": 99.5, "bid_size": 2.0, "ask": 104.5, "ask_size": 2.0, "iv": 0.2313, "open_interest": 368.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0016, "vega": 3.9694, "theta": -0.0468, "rho": 6.8202, "theo": 102.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.5, "last_trade_time": "2026-10-22T14:35:26", "percent_change": 0.0, "prev_day_close": 100.799999237061}, {"option": "QQQ281215P00760000", "bid": 95.5, "bid_size": 2.0, "ask": 100.5, "ask_size": 2.0, "iv": 0.233, "open_interest": 445.0, "volume": 0.0, "delta": -0.4957, "gamma": 0.0023, "vega": 3.7879, "theta": -0.0722, "rho": -4.7805, "theo": 97.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.5, "last_trade_time": "2026-10-16T14:20:56", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "QQQ281215C00765000", "bid": 97.0, "bid_size": 2.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.2302, "open_interest": 119.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.0016, "vega": 3.9877, "theta": -0.0471, "rho": 6.7587, "theo": 99.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.23, "last_trade_time": "2026-10-22T09:30:54", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "QQQ281215P00765000", "bid": 98.5, "bid_size": 1.0, "ask": 103.0, "ask_size": 1.0, "iv": 0.2324, "open_interest": 29.0, "volume": 2.0, "delta": -0.5075, "gamma": 0.0024, "vega": 3.7732, "theta": -0.0728, "rho": -4.827, "theo": 100.0884, "change": -3.65, "open": 99.29, "high": 99.29, "low": 99.1, "tick": "down", "last_trade_price": 99.1, "last_trade_time": "2026-10-23T11:58:02", "percent_change": -3.55231, "prev_day_close": 102.75}, {"option": "QQQ281215C00770000", "bid": 94.5, "bid_size": 2.0, "ask": 99.5, "ask_size": 2.0, "iv": 0.229, "open_interest": 2305.0, "volume": 4.0, "delta": 0.5814, "gamma": 0.0016, "vega": 4.0045, "theta": -0.0474, "rho": 6.6948, "theo": 97.2601, "change": 1.64, "open": 96.2, "high": 97.25, "low": 95.91, "tick": "down", "last_trade_price": 96.89, "last_trade_time": "2026-10-23T09:54:22", "percent_change": 1.72178, "prev_day_close": 95.25}, {"option": "QQQ281215P00770000", "bid": 101.0, "bid_size": 2.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.2318, "open_interest": 212.0, "volume": 10.0, "delta": -0.5193, "gamma": 0.0024, "vega": 3.7741, "theta": -0.0733, "rho": -4.9081, "theo": 102.7159, "change": -3.22, "open": 104.62, "high": 104.62, "low": 102.16, "tick": "down", "last_trade_price": 102.28, "last_trade_time": "2026-10-23T12:37:00", "percent_change": -3.05213, "prev_day_close": 105.5}, {"option": "QQQ281215C00775000", "bid": 92.0, "bid_size": 2.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.2278, "open_interest": 41.0, "volume": 0.0, "delta": 0.5737, "gamma": 0.0017, "vega": 4.02, "theta": -0.0477, "rho": 6.6284, "theo": 94.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.08, "last_trade_time": "2026-10-08T15:55:42", "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "QQQ281215P00775000", "bid": 103.5, "bid_size": 2.0, "ask": 108.5, "ask_size": 2.0, "iv": 0.2303, "open_interest": 408.0, "volume": 420.0, "delta": -0.5312, "gamma": 0.0024, "vega": 3.7701, "theta": -0.0738, "rho": -4.9034, "theo": 105.3874, "change": -5.25, "open": 107.84, "high": 107.84, "low": 103.0, "tick": "down", "last_trade_price": 103.0, "last_trade_time": "2026-10-23T12:36:37", "percent_change": -4.84988, "prev_day_close": 108.25}, {"option": "QQQ281215C00780000", "bid": 90.0, "bid_size": 2.0, "ask": 95.0, "ask_size": 2.0, "iv": 0.2277, "open_interest": 361.0, "volume": 0.0, "delta": 0.5659, "gamma": 0.0017, "vega": 4.034, "theta": -0.0479, "rho": 6.5598, "theo": 92.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.75, "last_trade_time": "2026-10-22T16:07:38", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "QQQ281215P00780000", "bid": 106.5, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.2293, "open_interest": 365.0, "volume": 10.0, "delta": -0.5434, "gamma": 0.0025, "vega": 3.724, "theta": -0.0742, "rho": -4.7961, "theo": 108.1409, "change": -4.4, "open": 109.26, "high": 109.38, "low": 106.6, "tick": "down", "last_trade_price": 106.6, "last_trade_time": "2026-10-23T14:02:21", "percent_change": -3.96396, "prev_day_close": 111.0}, {"option": "QQQ281215C00785000", "bid": 87.5, "bid_size": 2.0, "ask": 92.5, "ask_size": 2.0, "iv": 0.2262, "open_interest": 27.0, "volume": 0.0, "delta": 0.5581, "gamma": 0.0017, "vega": 4.0465, "theta": -0.0481, "rho": 6.4897, "theo": 90.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-10-15T09:31:51", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "QQQ281215P00785000", "bid": 109.0, "bid_size": 2.0, "ask": 114.0, "ask_size": 2.0, "iv": 0.2282, "open_interest": 721.0, "volume": 6.0, "delta": -0.5559, "gamma": 0.0025, "vega": 3.6814, "theta": -0.0746, "rho": -4.7851, "theo": 110.9591, "change": -2.98, "open": 111.25, "high": 111.25, "low": 110.77, "tick": "down", "last_trade_price": 110.77, "last_trade_time": "2026-10-23T10:44:56", "percent_change": -2.61978, "prev_day_close": 113.75}, {"option": "QQQ281215C00790000", "bid": 85.0, "bid_size": 2.0, "ask": 90.0, "ask_size": 2.0, "iv": 0.2248, "open_interest": 325.0, "volume": 0.0, "delta": 0.5502, "gamma": 0.0017, "vega": 4.0576, "theta": -0.0483, "rho": 6.419, "theo": 87.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.8, "last_trade_time": "2026-10-14T10:13:14", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "QQQ281215P00790000", "bid": 112.0, "bid_size": 2.0, "ask": 117.0, "ask_size": 2.0, "iv": 0.2275, "open_interest": 207.0, "volume": 4.0, "delta": -0.5686, "gamma": 0.0026, "vega": 3.6598, "theta": -0.0751, "rho": -4.8888, "theo": 113.831, "change": -1.68, "open": 113.7, "high": 115.07, "low": 112.85, "tick": "up", "last_trade_price": 115.07, "last_trade_time": "2026-10-23T13:44:43", "percent_change": -1.43897, "prev_day_close": 116.75}, {"option": "QQQ281215C00795000", "bid": 83.0, "bid_size": 2.0, "ask": 88.0, "ask_size": 2.0, "iv": 0.2244, "open_interest": 126.0, "volume": 0.0, "delta": 0.5424, "gamma": 0.0017, "vega": 4.0671, "theta": -0.0484, "rho": 6.348, "theo": 85.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.25, "last_trade_time": "2026-10-16T14:44:19", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "QQQ281215P00795000", "bid": 115.0, "bid_size": 2.0, "ask": 120.0, "ask_size": 2.0, "iv": 0.2268, "open_interest": 523.0, "volume": 2.0, "delta": -0.5811, "gamma": 0.0026, "vega": 3.6549, "theta": -0.0754, "rho": -4.8348, "theo": 116.7416, "change": -1.67, "open": 115.71, "high": 117.83, "low": 115.71, "tick": "up", "last_trade_price": 117.83, "last_trade_time": "2026-10-23T13:44:20", "percent_change": -1.39749, "prev_day_close": 119.5}, {"option": "QQQ281215C00800000", "bid": 81.0, "bid_size": 1.0, "ask": 85.5, "ask_size": 2.0, "iv": 0.2234, "open_interest": 3459.0, "volume": 329.0, "delta": 0.5344, "gamma": 0.0017, "vega": 4.0751, "theta": -0.0486, "rho": 6.2769, "theo": 83.419, "change": 1.2, "open": 83.37, "high": 83.37, "low": 83.0, "tick": "no_change", "last_trade_price": 83.2, "last_trade_time": "2026-10-23T13:47:11", "percent_change": 1.46341, "prev_day_close": 82.0}, {"option": "QQQ281215P00800000", "bid": 118.0, "bid_size": 2.0, "ask": 123.0, "ask_size": 2.0, "iv": 0.2259, "open_interest": 3256.0, "volume": 2.0, "delta": -0.5943, "gamma": 0.0027, "vega": 3.5832, "theta": -0.0758, "rho": -4.661, "theo": 119.7519, "change": -3.06, "open": 119.24, "high": 119.44, "low": 119.24, "tick": "up", "last_trade_price": 119.44, "last_trade_time": "2026-10-23T11:06:04", "percent_change": -2.49796, "prev_day_close": 122.5}, {"option": "QQQ281215C00805000", "bid": 78.5, "bid_size": 2.0, "ask": 83.5, "ask_size": 2.0, "iv": 0.2223, "open_interest": 225.0, "volume": 5.0, "delta": 0.5265, "gamma": 0.0017, "vega": 4.0817, "theta": -0.0486, "rho": 6.2051, "theo": 81.2404, "change": 2.03, "open": 81.28, "high": 81.28, "low": 81.28, "tick": "down", "last_trade_price": 81.28, "last_trade_time": "2026-10-23T13:59:10", "percent_change": 2.56151, "prev_day_close": 79.25}, {"option": "QQQ281215P00805000", "bid": 121.0, "bid_size": 2.0, "ask": 126.0, "ask_size": 2.0, "iv": 0.2248, "open_interest": 770.0, "volume": 2.0, "delta": -0.6079, "gamma": 0.0027, "vega": 3.5043, "theta": -0.0763, "rho": -4.676, "theo": 122.8371, "change": -3.45, "open": 122.49, "high": 122.49, "low": 122.3, "tick": "down", "last_trade_price": 122.3, "last_trade_time": "2026-10-23T11:48:27", "percent_change": -2.74354, "prev_day_close": 125.75}, {"option": "QQQ281215C00810000", "bid": 76.5, "bid_size": 2.0, "ask": 81.5, "ask_size": 2.0, "iv": 0.2217, "open_interest": 195.0, "volume": 1.0, "delta": 0.5185, "gamma": 0.0017, "vega": 4.0866, "theta": -0.0487, "rho": 6.1319, "theo": 79.0988, "change": 0.5, "open": 77.5, "high": 77.5, "low": 77.5, "tick": "down", "last_trade_price": 77.5, "last_trade_time": "2026-10-23T09:30:54", "percent_change": 0.649351, "prev_day_close": 77.0}, {"option": "QQQ281215P00810000", "bid": 124.0, "bid_size": 14.0, "ask": 129.0, "ask_size": 14.0, "iv": 0.2235, "open_interest": 231.0, "volume": 2.0, "delta": -0.6214, "gamma": 0.0028, "vega": 3.4765, "theta": -0.0768, "rho": -4.7256, "theo": 125.967, "change": -2.23, "open": 124.5, "high": 126.77, "low": 124.5, "tick": "up", "last_trade_price": 126.77, "last_trade_time": "2026-10-23T14:22:25", "percent_change": -1.72868, "prev_day_close": 129.0}, {"option": "QQQ281215C00815000", "bid": 74.5, "bid_size": 2.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.2204, "open_interest": 16.0, "volume": 0.0, "delta": 0.5106, "gamma": 0.0018, "vega": 4.09, "theta": -0.0488, "rho": 6.0568, "theo": 76.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.14, "last_trade_time": "2026-09-22T15:39:19", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "QQQ281215P00815000", "bid": 127.5, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 0.2228, "open_interest": 24.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.0028, "vega": 3.4594, "theta": -0.0772, "rho": -4.7585, "theo": 129.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.78, "last_trade_time": "2026-10-22T15:49:34", "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "QQQ281215C00820000", "bid": 72.0, "bid_size": 2.0, "ask": 77.0, "ask_size": 2.0, "iv": 0.2191, "open_interest": 226.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.0018, "vega": 4.0916, "theta": -0.0488, "rho": 5.9796, "theo": 74.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-10-19T15:50:02", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "QQQ281215P00820000", "bid": 130.5, "bid_size": 2.0, "ask": 135.5, "ask_size": 2.0, "iv": 0.2219, "open_interest": 3.0, "volume": 0.0, "delta": -0.6489, "gamma": 0.0029, "vega": 3.3828, "theta": -0.0777, "rho": -4.4569, "theo": 132.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.87, "last_trade_time": "2026-09-08T13:46:48", "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "QQQ281215C00825000", "bid": 70.0, "bid_size": 2.0, "ask": 75.0, "ask_size": 2.0, "iv": 0.2183, "open_interest": 296.0, "volume": 0.0, "delta": 0.4946, "gamma": 0.0018, "vega": 4.0916, "theta": -0.0488, "rho": 5.9004, "theo": 72.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.25, "last_trade_time": "2026-10-16T10:34:46", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "QQQ281215P00825000", "bid": 134.0, "bid_size": 2.0, "ask": 138.5, "ask_size": 1.0, "iv": 0.2215, "open_interest": 17.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.0029, "vega": 3.2651, "theta": -0.0784, "rho": -4.4124, "theo": 135.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.75, "last_trade_time": "2026-10-22T15:57:01", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "QQQ281215C00830000", "bid": 68.0, "bid_size": 2.0, "ask": 73.0, "ask_size": 2.0, "iv": 0.2174, "open_interest": 167.0, "volume": 0.0, "delta": 0.4866, "gamma": 0.0018, "vega": 4.0899, "theta": -0.0488, "rho": 5.8202, "theo": 70.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.5, "last_trade_time": "2026-10-21T12:11:05", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "QQQ281215P00830000", "bid": 137.5, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 0.2202, "open_interest": 1333.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.003, "vega": 3.2114, "theta": -0.0788, "rho": -4.4772, "theo": 139.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.11, "last_trade_time": "2026-10-21T10:12:38", "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "QQQ281215C00835000", "bid": 66.5, "bid_size": 2.0, "ask": 71.0, "ask_size": 1.0, "iv": 0.217, "open_interest": 53.0, "volume": 0.0, "delta": 0.4786, "gamma": 0.0018, "vega": 4.0867, "theta": -0.0487, "rho": 5.7395, "theo": 68.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.5, "last_trade_time": "2026-09-29T13:09:33", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "QQQ281215P00835000", "bid": 141.0, "bid_size": 1.0, "ask": 145.5, "ask_size": 1.0, "iv": 0.2195, "open_interest": 8.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.003, "vega": 3.1885, "theta": -0.0792, "rho": -4.3675, "theo": 142.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.25, "last_trade_time": "2026-07-29T15:52:24", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "QQQ281215C00840000", "bid": 64.5, "bid_size": 1.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.216, "open_interest": 286.0, "volume": 0.0, "delta": 0.4706, "gamma": 0.0018, "vega": 4.082, "theta": -0.0487, "rho": 5.6591, "theo": 67.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.39, "last_trade_time": "2026-10-16T12:50:52", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "QQQ281215P00840000", "bid": 144.5, "bid_size": 2.0, "ask": 149.0, "ask_size": 1.0, "iv": 0.2186, "open_interest": 541.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.0031, "vega": 3.0698, "theta": -0.0798, "rho": -4.0096, "theo": 146.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.88, "last_trade_time": "2026-10-12T14:27:14", "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "QQQ281215C00845000", "bid": 62.5, "bid_size": 2.0, "ask": 67.5, "ask_size": 2.0, "iv": 0.2154, "open_interest": 139.0, "volume": 0.0, "delta": 0.4626, "gamma": 0.0018, "vega": 4.0759, "theta": -0.0486, "rho": 5.5791, "theo": 65.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.5, "last_trade_time": "2026-09-24T12:36:12", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "QQQ281215P00845000", "bid": 148.0, "bid_size": 2.0, "ask": 153.0, "ask_size": 2.0, "iv": 0.2182, "open_interest": 5.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0031, "vega": 2.9017, "theta": -0.0804, "rho": -3.9764, "theo": 149.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.75, "last_trade_time": "2026-10-06T09:55:41", "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "QQQ281215C00850000", "bid": 60.5, "bid_size": 3.0, "ask": 65.5, "ask_size": 20.0, "iv": 0.2142, "open_interest": 3482.0, "volume": 15.0, "delta": 0.4546, "gamma": 0.0018, "vega": 4.0684, "theta": -0.0485, "rho": 5.4992, "theo": 63.3525, "change": 2.25, "open": 63.63, "high": 64.0, "low": 62.85, "tick": "no_change", "last_trade_price": 63.75, "last_trade_time": "2026-10-23T14:32:35", "percent_change": 3.65854, "prev_day_close": 61.5}, {"option": "QQQ281215P00850000", "bid": 152.0, "bid_size": 1.0, "ask": 156.5, "ask_size": 1.0, "iv": 0.2175, "open_interest": 1342.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0032, "vega": 2.8275, "theta": -0.0808, "rho": -4.0043, "theo": 153.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.05, "last_trade_time": "2026-10-22T15:56:18", "percent_change": 0.0, "prev_day_close": 156.75}, {"option": "QQQ281215C00855000", "bid": 59.0, "bid_size": 1.0, "ask": 63.5, "ask_size": 1.0, "iv": 0.2136, "open_interest": 37.0, "volume": 0.0, "delta": 0.4467, "gamma": 0.0018, "vega": 4.0593, "theta": -0.0483, "rho": 5.4188, "theo": 61.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.19, "last_trade_time": "2026-10-15T09:53:54", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "QQQ281215P00855000", "bid": 155.5, "bid_size": 2.0, "ask": 160.5, "ask_size": 2.0, "iv": 0.2168, "open_interest": 37.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0033, "vega": 2.8, "theta": -0.0812, "rho": -3.9594, "theo": 157.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.69, "last_trade_time": "2026-08-21T14:34:15", "percent_change": 0.0, "prev_day_close": 160.5}, {"option": "QQQ281215C00860000", "bid": 57.0, "bid_size": 2.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.2128, "open_interest": 1195.0, "volume": 0.0, "delta": 0.4387, "gamma": 0.0018, "vega": 4.0485, "theta": -0.0482, "rho": 5.3371, "theo": 59.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.22, "last_trade_time": "2026-10-22T14:13:43", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "QQQ281215P00860000", "bid": 159.5, "bid_size": 1.0, "ask": 164.0, "ask_size": 1.0, "iv": 0.2159, "open_interest": 566.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0034, "vega": 2.6796, "theta": -0.0823, "rho": -3.4364, "theo": 161.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.5, "last_trade_time": "2026-09-21T11:39:24", "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "QQQ281215C00865000", "bid": 55.5, "bid_size": 1.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.212, "open_interest": 25.0, "volume": 0.0, "delta": 0.4308, "gamma": 0.0018, "vega": 4.036, "theta": -0.048, "rho": 5.2539, "theo": 58.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.06, "last_trade_time": "2026-09-25T13:43:05", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "QQQ281215P00865000", "bid": 163.5, "bid_size": 1.0, "ask": 168.0, "ask_size": 1.0, "iv": 0.2154, "open_interest": 17.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0035, "vega": 2.4795, "theta": -0.0832, "rho": -3.3736, "theo": 165.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.36, "last_trade_time": "2026-06-10T11:15:16", "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "QQQ281215C00870000", "bid": 54.0, "bid_size": 2.0, "ask": 58.5, "ask_size": 1.0, "iv": 0.2117, "open_interest": 1395.0, "volume": 0.0, "delta": 0.423, "gamma": 0.0018, "vega": 4.0218, "theta": -0.0478, "rho": 5.1693, "theo": 56.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.65, "last_trade_time": "2026-10-16T12:54:18", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "QQQ281215P00870000", "bid": 167.5, "bid_size": 1.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.2146, "open_interest": 21.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0035, "vega": 2.3571, "theta": -0.0838, "rho": -3.4183, "theo": 169.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.25, "last_trade_time": "2026-09-15T09:54:55", "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "QQQ281215C00875000", "bid": 52.0, "bid_size": 2.0, "ask": 57.0, "ask_size": 2.0, "iv": 0.2107, "open_interest": 65.0, "volume": 0.0, "delta": 0.4152, "gamma": 0.0018, "vega": 4.006, "theta": -0.0476, "rho": 5.0842, "theo": 54.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.08, "last_trade_time": "2026-10-19T13:16:14", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "QQQ281215P00875000", "bid": 171.5, "bid_size": 1.0, "ask": 176.0, "ask_size": 1.0, "iv": 0.2138, "open_interest": 22.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.0036, "vega": 2.3202, "theta": -0.0842, "rho": -3.144, "theo": 173.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.17, "last_trade_time": "2026-10-22T15:59:31", "percent_change": 0.0, "prev_day_close": 176.75}, {"option": "QQQ281215C00880000", "bid": 50.5, "bid_size": 153.0, "ask": 55.5, "ask_size": 2.0, "iv": 0.2103, "open_interest": 578.0, "volume": 1.0, "delta": 0.4074, "gamma": 0.0018, "vega": 3.9887, "theta": -0.0474, "rho": 4.9992, "theo": 53.1954, "change": 1.5, "open": 53.0, "high": 53.0, "low": 53.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-10-23T10:30:45", "percent_change": 2.91262, "prev_day_close": 51.5}, {"option": "QQQ281215P00880000", "bid": 175.55, "bid_size": 4.0, "ask": 180.5, "ask_size": 2.0, "iv": 0.214, "open_interest": 219.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.0036, "vega": 2.1496, "theta": -0.0856, "rho": -2.5456, "theo": 177.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.3, "last_trade_time": "2026-09-09T15:50:22", "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "QQQ281215C00885000", "bid": 49.0, "bid_size": 1.0, "ask": 53.5, "ask_size": 1.0, "iv": 0.2091, "open_interest": 49.0, "volume": 0.0, "delta": 0.3997, "gamma": 0.0018, "vega": 3.9702, "theta": -0.0471, "rho": 4.9152, "theo": 51.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-10-22T10:55:47", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "QQQ281215P00885000", "bid": 180.0, "bid_size": 1.0, "ask": 184.5, "ask_size": 1.0, "iv": 0.2131, "open_interest": 14.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0036, "vega": 1.8935, "theta": -0.0862, "rho": -2.504, "theo": 181.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 183.33, "last_trade_time": "2026-06-12T10:52:58", "percent_change": 0.0, "prev_day_close": 185.25}, {"option": "QQQ281215C00890000", "bid": 47.5, "bid_size": 1.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.2085, "open_interest": 58.0, "volume": 0.0, "delta": 0.392, "gamma": 0.0018, "vega": 3.9506, "theta": -0.0468, "rho": 4.8322, "theo": 50.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.05, "last_trade_time": "2026-10-15T09:55:03", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "QQQ281215P00890000", "bid": 184.09, "bid_size": 4.0, "ask": 189.0, "ask_size": 2.0, "iv": 0.2123, "open_interest": 16.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0037, "vega": 1.7173, "theta": -0.0864, "rho": -2.512, "theo": 186.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.0, "last_trade_time": "2026-10-15T10:02:00", "percent_change": 0.0, "prev_day_close": 189.5}, {"option": "QQQ281215C00895000", "bid": 46.0, "bid_size": 1.0, "ask": 50.5, "ask_size": 1.0, "iv": 0.2079, "open_interest": 77.0, "volume": 0.0, "delta": 0.3844, "gamma": 0.0018, "vega": 3.9299, "theta": -0.0466, "rho": 4.7502, "theo": 48.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.5, "last_trade_time": "2026-09-24T13:19:42", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "QQQ281215P00895000", "bid": 188.5, "bid_size": 2.0, "ask": 193.5, "ask_size": 2.0, "iv": 0.2122, "open_interest": 3.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0036, "vega": 1.6112, "theta": -0.0924, "rho": -1.7935, "theo": 190.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.0, "last_trade_time": "2026-10-15T10:02:00", "percent_change": 0.0, "prev_day_close": 194.0}, {"option": "QQQ281215C00900000", "bid": 45.0, "bid_size": 1.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.2084, "open_interest": 4817.0, "volume": 2.0, "delta": 0.3769, "gamma": 0.0018, "vega": 3.908, "theta": -0.0463, "rho": 4.6684, "theo": 47.2229, "change": 1.0, "open": 47.5, "high": 47.5, "low": 47.5, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-10-23T13:09:00", "percent_change": 2.15054, "prev_day_close": 46.5}, {"option": "QQQ281215P00900000", "bid": 193.17, "bid_size": 4.0, "ask": 198.0, "ask_size": 2.0, "iv": 0.2127, "open_interest": 90.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0034, "vega": 1.385, "theta": -0.0982, "rho": -1.4229, "theo": 195.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.9, "last_trade_time": "2026-10-19T10:50:04", "percent_change": 0.0, "prev_day_close": 198.5}, {"option": "QQQ281215C00905000", "bid": 43.5, "bid_size": 1.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.2076, "open_interest": 968.0, "volume": 0.0, "delta": 0.3694, "gamma": 0.0018, "vega": 3.8848, "theta": -0.046, "rho": 4.5862, "theo": 45.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-10-19T11:54:30", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "QQQ281215P00905000", "bid": 197.64, "bid_size": 4.0, "ask": 202.5, "ask_size": 2.0, "iv": 0.2112, "open_interest": 2.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0032, "vega": 1.1122, "theta": -0.0988, "rho": -1.3881, "theo": 199.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.0, "last_trade_time": "2026-08-05T12:21:59", "percent_change": 0.0, "prev_day_close": 203.25}, {"option": "QQQ281215C00910000", "bid": 42.0, "bid_size": 1.0, "ask": 46.5, "ask_size": 1.0, "iv": 0.2067, "open_interest": 123.0, "volume": 0.0, "delta": 0.362, "gamma": 0.0018, "vega": 3.8602, "theta": -0.0456, "rho": 4.5035, "theo": 44.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.94, "last_trade_time": "2026-10-22T09:30:05", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "QQQ281215P00910000", "bid": 202.26, "bid_size": 4.0, "ask": 207.0, "ask_size": 2.0, "iv": 0.2096, "open_interest": 10.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0031, "vega": 0.9646, "theta": -0.0992, "rho": -1.3992, "theo": 204.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.05, "last_trade_time": "2026-09-08T13:57:03", "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "QQQ281215C00915000", "bid": 40.5, "bid_size": 2.0, "ask": 45.5, "ask_size": 2.0, "iv": 0.2064, "open_interest": 583.0, "volume": 2.0, "delta": 0.3547, "gamma": 0.0017, "vega": 3.834, "theta": -0.0453, "rho": 4.4201, "theo": 43.1532, "change": 2.75, "open": 43.6, "high": 44.5, "low": 43.6, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-10-23T10:52:39", "percent_change": 6.58683, "prev_day_close": 41.75}, {"option": "QQQ281215P00915000", "bid": 207.01, "bid_size": 4.0, "ask": 211.5, "ask_size": 1.0, "iv": 0.2085, "open_interest": 18.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0029, "vega": 0.9341, "theta": -0.0995, "rho": -1.3753, "theo": 209.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.24, "last_trade_time": "2026-06-09T15:21:53", "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "QQQ281215C00920000", "bid": 39.5, "bid_size": 1.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.206, "open_interest": 272.0, "volume": 0.0, "delta": 0.3475, "gamma": 0.0017, "vega": 3.8065, "theta": -0.045, "rho": 4.3368, "theo": 41.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.88, "last_trade_time": "2026-10-15T11:03:56", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "QQQ281215P00920000", "bid": 211.5, "bid_size": 2.0, "ask": 216.5, "ask_size": 2.0, "iv": 0.2084, "open_interest": 69.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0026, "vega": 0.8514, "theta": -0.0922, "rho": 0.0, "theo": 213.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.75, "last_trade_time": "2026-09-24T13:50:32", "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "QQQ281215C00925000", "bid": 38.0, "bid_size": 2.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.2055, "open_interest": 326.0, "volume": 0.0, "delta": 0.3404, "gamma": 0.0017, "vega": 3.7779, "theta": -0.0446, "rho": 4.2542, "theo": 40.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.62, "last_trade_time": "2026-10-15T09:30:09", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "QQQ281215P00925000", "bid": 216.5, "bid_size": 2.0, "ask": 221.5, "ask_size": 2.0, "iv": 0.2114, "open_interest": 62.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0022, "vega": 0.5384, "theta": -0.0922, "rho": 0.0, "theo": 218.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.25, "last_trade_time": "2026-09-24T13:50:32", "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "QQQ281215C00930000", "bid": 39.25, "bid_size": 1.0, "ask": 41.5, "ask_size": 1.0, "iv": 0.208, "open_interest": 1524.0, "volume": 0.0, "delta": 0.3334, "gamma": 0.0017, "vega": 3.7485, "theta": -0.0442, "rho": 4.173, "theo": 39.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.79, "last_trade_time": "2026-10-16T09:35:12", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "QQQ281215P00930000", "bid": 221.5, "bid_size": 2.0, "ask": 226.5, "ask_size": 2.0, "iv": 0.2143, "open_interest": 5.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0018, "vega": 0.2344, "theta": -0.0922, "rho": 0.0, "theo": 223.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.53, "last_trade_time": "2026-08-21T14:30:39", "percent_change": 0.0, "prev_day_close": 227.5}, {"option": "QQQ281215C00935000", "bid": 36.0, "bid_size": 2.0, "ask": 40.5, "ask_size": 1.0, "iv": 0.205, "open_interest": 118.0, "volume": 0.0, "delta": 0.3264, "gamma": 0.0017, "vega": 3.7185, "theta": -0.0439, "rho": 4.0934, "theo": 38.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.27, "last_trade_time": "2026-10-22T09:30:05", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "QQQ281215P00935000", "bid": 226.5, "bid_size": 2.0, "ask": 231.5, "ask_size": 2.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0013, "vega": 0.0017, "theta": -0.0922, "rho": 0.0, "theo": 228.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.3, "last_trade_time": "2026-10-21T10:16:04", "percent_change": 0.0, "prev_day_close": 232.5}, {"option": "QQQ281215C00940000", "bid": 34.5, "bid_size": 2.0, "ask": 39.5, "ask_size": 2.0, "iv": 0.2043, "open_interest": 298.0, "volume": 0.0, "delta": 0.3196, "gamma": 0.0017, "vega": 3.6879, "theta": -0.0435, "rho": 4.0155, "theo": 37.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-10-15T15:37:04", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "QQQ281215P00940000", "bid": 231.5, "bid_size": 2.0, "ask": 236.5, "ask_size": 2.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.001, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 233.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.25, "last_trade_time": "2026-09-14T09:30:08", "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "QQQ281215C00945000", "bid": 33.5, "bid_size": 1.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.2036, "open_interest": 397.0, "volume": 4.0, "delta": 0.3129, "gamma": 0.0017, "vega": 3.6568, "theta": -0.0431, "rho": 3.9388, "theo": 36.0349, "change": -0.75, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-10-23T09:37:30", "percent_change": -2.15827, "prev_day_close": 34.75}, {"option": "QQQ281215P00945000", "bid": 236.5, "bid_size": 2.0, "ask": 241.5, "ask_size": 2.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0008, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 238.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.56, "last_trade_time": "2026-08-04T14:29:22", "percent_change": 0.0, "prev_day_close": 242.5}, {"option": "QQQ281215C00950000", "bid": 32.5, "bid_size": 1.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.2034, "open_interest": 2330.0, "volume": 0.0, "delta": 0.3063, "gamma": 0.0017, "vega": 3.6251, "theta": -0.0427, "rho": 3.8627, "theo": 34.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-10-22T15:55:08", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "QQQ281215P00950000", "bid": 241.5, "bid_size": 2.0, "ask": 246.5, "ask_size": 2.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0006, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 243.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.92, "last_trade_time": "2026-08-11T14:44:20", "percent_change": 0.0, "prev_day_close": 247.5}, {"option": "QQQ281215C00955000", "bid": 31.5, "bid_size": 1.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.2032, "open_interest": 295.0, "volume": 0.0, "delta": 0.2998, "gamma": 0.0016, "vega": 3.5924, "theta": -0.0423, "rho": 3.7868, "theo": 33.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.0, "last_trade_time": "2026-10-20T09:37:48", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "QQQ281215P00955000", "bid": 246.5, "bid_size": 2.0, "ask": 251.5, "ask_size": 2.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0003, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 248.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.0, "last_trade_time": "2026-08-27T09:44:12", "percent_change": 0.0, "prev_day_close": 252.5}, {"option": "QQQ281215C00960000", "bid": 30.5, "bid_size": 1.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.2029, "open_interest": 591.0, "volume": 0.0, "delta": 0.2934, "gamma": 0.0016, "vega": 3.5588, "theta": -0.0419, "rho": 3.7109, "theo": 32.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-10-16T14:42:42", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "QQQ281215P00960000", "bid": 251.5, "bid_size": 2.0, "ask": 256.5, "ask_size": 2.0, "iv": 0.231, "open_interest": 2.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0001, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 253.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.0, "last_trade_time": "2026-10-16T11:32:52", "percent_change": 0.0, "prev_day_close": 257.5}, {"option": "QQQ281215C00965000", "bid": 29.5, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.2026, "open_interest": 304.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.0016, "vega": 3.5243, "theta": -0.0415, "rho": 3.6355, "theo": 31.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.5, "last_trade_time": "2026-10-09T11:52:49", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "QQQ281215P00965000", "bid": 256.5, "bid_size": 2.0, "ask": 261.5, "ask_size": 2.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 258.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.5}, {"option": "QQQ281215C00970000", "bid": 28.5, "bid_size": 2.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.2029, "open_interest": 82.0, "volume": 0.0, "delta": 0.281, "gamma": 0.0016, "vega": 3.4891, "theta": -0.0411, "rho": 3.5609, "theo": 31.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.67, "last_trade_time": "2026-10-22T09:30:05", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "QQQ281215P00970000", "bid": 261.5, "bid_size": 2.0, "ask": 266.5, "ask_size": 2.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 263.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.0, "last_trade_time": "2026-07-15T10:49:22", "percent_change": 0.0, "prev_day_close": 267.5}, {"option": "QQQ281215C00975000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.2024, "open_interest": 412.0, "volume": 0.0, "delta": 0.275, "gamma": 0.0016, "vega": 3.4533, "theta": -0.0407, "rho": 3.4877, "theo": 30.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.29, "last_trade_time": "2026-10-14T09:51:06", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "QQQ281215P00975000", "bid": 266.5, "bid_size": 2.0, "ask": 271.5, "ask_size": 2.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 268.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.0, "last_trade_time": "2026-08-07T12:06:30", "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "QQQ281215C00980000", "bid": 27.0, "bid_size": 1.0, "ask": 31.5, "ask_size": 1.0, "iv": 0.2026, "open_interest": 5741.0, "volume": 0.0, "delta": 0.269, "gamma": 0.0016, "vega": 3.4173, "theta": -0.0402, "rho": 3.4164, "theo": 29.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-10-22T14:27:15", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "QQQ281215P00980000", "bid": 271.5, "bid_size": 2.0, "ask": 276.5, "ask_size": 2.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 273.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.5, "last_trade_time": "2026-08-07T12:06:30", "percent_change": 0.0, "prev_day_close": 277.5}, {"option": "QQQ281215C00985000", "bid": 26.0, "bid_size": 1.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.202, "open_interest": 322.0, "volume": 0.0, "delta": 0.2632, "gamma": 0.0016, "vega": 3.3813, "theta": -0.0398, "rho": 3.347, "theo": 28.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-10-22T11:06:58", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "QQQ281215P00985000", "bid": 276.5, "bid_size": 2.0, "ask": 281.5, "ask_size": 2.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 278.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.0, "last_trade_time": "2026-07-08T11:08:19", "percent_change": 0.0, "prev_day_close": 282.5}, {"option": "QQQ281215C00990000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.202, "open_interest": 785.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0015, "vega": 3.3454, "theta": -0.0394, "rho": 3.2794, "theo": 27.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.44, "last_trade_time": "2026-10-22T13:34:46", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "QQQ281215P00990000", "bid": 281.5, "bid_size": 2.0, "ask": 286.5, "ask_size": 2.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 283.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.0, "last_trade_time": "2026-07-08T11:08:19", "percent_change": 0.0, "prev_day_close": 287.5}, {"option": "QQQ281215C00995000", "bid": 24.5, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.202, "open_interest": 398.0, "volume": 0.0, "delta": 0.252, "gamma": 0.0015, "vega": 3.3095, "theta": -0.039, "rho": 3.2132, "theo": 26.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.15, "last_trade_time": "2026-10-22T09:30:05", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "QQQ281215P00995000", "bid": 286.5, "bid_size": 2.0, "ask": 291.5, "ask_size": 2.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 288.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.1, "last_trade_time": "2026-08-19T14:33:51", "percent_change": 0.0, "prev_day_close": 292.5}, {"option": "QQQ281215C01000000", "bid": 25.0, "bid_size": 1.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.2043, "open_interest": 1523.0, "volume": 0.0, "delta": 0.2465, "gamma": 0.0015, "vega": 3.2734, "theta": -0.0385, "rho": 3.1479, "theo": 26.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-22T14:52:12", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "QQQ281215P01000000", "bid": 291.5, "bid_size": 2.0, "ask": 296.5, "ask_size": 2.0, "iv": 0.2522, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 293.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.0, "last_trade_time": "2026-10-16T12:29:03", "percent_change": 0.0, "prev_day_close": 297.5}, {"option": "QQQ281215C01005000", "bid": 23.0, "bid_size": 1.0, "ask": 27.5, "ask_size": 1.0, "iv": 0.2019, "open_interest": 2470.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0015, "vega": 3.2371, "theta": -0.0381, "rho": 3.0834, "theo": 25.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-10-22T12:28:25", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "QQQ281215P01005000", "bid": 296.5, "bid_size": 2.0, "ask": 301.5, "ask_size": 2.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 298.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.5}, {"option": "QQQ281215C01010000", "bid": 22.0, "bid_size": 151.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.2017, "open_interest": 1375.0, "volume": 2.0, "delta": 0.236, "gamma": 0.0015, "vega": 3.2004, "theta": -0.0377, "rho": 3.0193, "theo": 24.6412, "change": 0.45, "open": 24.2, "high": 24.2, "low": 24.2, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-10-23T10:24:45", "percent_change": 1.89474, "prev_day_close": 23.75}, {"option": "QQQ281215P01010000", "bid": 301.5, "bid_size": 2.0, "ask": 306.5, "ask_size": 2.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 303.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.74, "last_trade_time": "2026-09-11T14:19:28", "percent_change": 0.0, "prev_day_close": 307.5}, {"option": "QQQ281215C01015000", "bid": 21.5, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.2015, "open_interest": 804.0, "volume": 2.0, "delta": 0.2309, "gamma": 0.0015, "vega": 3.1633, "theta": -0.0373, "rho": 2.9559, "theo": 23.9541, "change": 1.0, "open": 24.08, "high": 24.08, "low": 24.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-10-23T11:05:51", "percent_change": 4.34783, "prev_day_close": 23.0}, {"option": "QQQ281215P01015000", "bid": 306.5, "bid_size": 2.0, "ask": 311.5, "ask_size": 2.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 308.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.5}, {"option": "QQQ281215C01020000", "bid": 21.0, "bid_size": 1.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.202, "open_interest": 454.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.0014, "vega": 3.1259, "theta": -0.0368, "rho": 2.8935, "theo": 23.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.52, "last_trade_time": "2026-10-15T13:49:57", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "QQQ281215P01020000", "bid": 311.5, "bid_size": 2.0, "ask": 316.5, "ask_size": 2.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 313.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.5}, {"option": "QQQ281215C01025000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.2016, "open_interest": 69.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0014, "vega": 3.0883, "theta": -0.0364, "rho": 2.8323, "theo": 22.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.37, "last_trade_time": "2026-10-21T11:03:47", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "QQQ281215P01025000", "bid": 316.5, "bid_size": 2.0, "ask": 321.5, "ask_size": 2.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 318.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.5}, {"option": "QQQ281215C01030000", "bid": 19.5, "bid_size": 2.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.2021, "open_interest": 37.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.0014, "vega": 3.0507, "theta": -0.036, "rho": 2.7727, "theo": 22.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.19, "last_trade_time": "2026-10-21T15:25:54", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "QQQ281215P01030000", "bid": 321.5, "bid_size": 2.0, "ask": 326.5, "ask_size": 2.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 323.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.5}, {"option": "QQQ281215C01035000", "bid": 19.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.2024, "open_interest": 761.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0014, "vega": 3.0133, "theta": -0.0356, "rho": 2.7149, "theo": 21.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-10-19T14:17:12", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "QQQ281215P01035000", "bid": 326.5, "bid_size": 2.0, "ask": 331.5, "ask_size": 2.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 328.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.5}, {"option": "QQQ281215C01040000", "bid": 18.5, "bid_size": 1.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.2019, "open_interest": 61.0, "volume": 0.0, "delta": 0.207, "gamma": 0.0014, "vega": 2.9764, "theta": -0.0352, "rho": 2.6588, "theo": 20.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.02, "last_trade_time": "2026-10-21T14:39:57", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "QQQ281215P01040000", "bid": 331.5, "bid_size": 2.0, "ask": 336.5, "ask_size": 2.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 333.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.5}, {"option": "QQQ281215C01045000", "bid": 18.0, "bid_size": 1.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.2022, "open_interest": 34.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0014, "vega": 2.9398, "theta": -0.0348, "rho": 2.6042, "theo": 20.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-21T10:21:57", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "QQQ281215P01045000", "bid": 336.5, "bid_size": 2.0, "ask": 341.5, "ask_size": 2.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 338.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.5}, {"option": "QQQ281215C01050000", "bid": 17.5, "bid_size": 3.0, "ask": 22.0, "ask_size": 151.0, "iv": 0.2024, "open_interest": 6536.0, "volume": 38.0, "delta": 0.1982, "gamma": 0.0013, "vega": 2.9036, "theta": -0.0343, "rho": 2.5509, "theo": 19.7403, "change": 1.05, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-10-23T13:04:30", "percent_change": 5.69106, "prev_day_close": 18.4499998092651}, {"option": "QQQ281215P01050000", "bid": 341.5, "bid_size": 2.0, "ask": 346.5, "ask_size": 2.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 343.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.52, "last_trade_time": "2026-05-14T15:36:14", "percent_change": 0.0, "prev_day_close": 347.5}, {"option": "QQQ281215C01055000", "bid": 16.5, "bid_size": 168.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.2017, "open_interest": 124.0, "volume": 0.0, "delta": 0.1939, "gamma": 0.0013, "vega": 2.8677, "theta": -0.0339, "rho": 2.4986, "theo": 19.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.34, "last_trade_time": "2026-10-21T11:03:28", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "QQQ281215P01055000", "bid": 346.5, "bid_size": 2.0, "ask": 351.5, "ask_size": 2.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 348.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.5}, {"option": "QQQ281215C01060000", "bid": 16.0, "bid_size": 165.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.2019, "open_interest": 115.0, "volume": 0.0, "delta": 0.1897, "gamma": 0.0013, "vega": 2.8319, "theta": -0.0335, "rho": 2.447, "theo": 18.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-10-22T11:37:02", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "QQQ281215P01060000", "bid": 351.5, "bid_size": 2.0, "ask": 356.5, "ask_size": 2.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 353.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.5}, {"option": "QQQ281215C01065000", "bid": 15.56, "bid_size": 159.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.202, "open_interest": 264.0, "volume": 1.0, "delta": 0.1856, "gamma": 0.0013, "vega": 2.796, "theta": -0.0331, "rho": 2.396, "theo": 18.2093, "change": 0.52, "open": 18.02, "high": 18.02, "low": 18.02, "tick": "down", "last_trade_price": 18.02, "last_trade_time": "2026-10-23T13:02:51", "percent_change": 2.97143, "prev_day_close": 17.5}, {"option": "QQQ281215P01065000", "bid": 356.5, "bid_size": 2.0, "ask": 361.5, "ask_size": 2.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 358.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.5}, {"option": "QQQ281215C01070000", "bid": 15.5, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.2029, "open_interest": 219.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.0013, "vega": 2.7602, "theta": -0.0327, "rho": 2.3456, "theo": 17.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-10-16T11:14:56", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "QQQ281215P01070000", "bid": 361.5, "bid_size": 2.0, "ask": 366.5, "ask_size": 2.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 363.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.22, "last_trade_time": "2026-06-18T15:57:22", "percent_change": 0.0, "prev_day_close": 367.5}, {"option": "QQQ281215C01075000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.2038, "open_interest": 339.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.0012, "vega": 2.7242, "theta": -0.0323, "rho": 2.2961, "theo": 17.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.69, "last_trade_time": "2026-10-16T14:19:57", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "QQQ281215P01075000", "bid": 366.5, "bid_size": 2.0, "ask": 371.5, "ask_size": 2.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 368.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.5}, {"option": "QQQ281215C01080000", "bid": 14.5, "bid_size": 162.0, "ask": 19.5, "ask_size": 165.0, "iv": 0.2038, "open_interest": 984.0, "volume": 1.0, "delta": 0.174, "gamma": 0.0012, "vega": 2.6883, "theta": -0.0319, "rho": 2.2476, "theo": 16.8192, "change": 0.25, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-23T14:06:28", "percent_change": 1.53846, "prev_day_close": 16.25}, {"option": "QQQ281215P01080000", "bid": 371.5, "bid_size": 2.0, "ask": 376.5, "ask_size": 2.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 373.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.5}, {"option": "QQQ281215C01085000", "bid": 16.0, "bid_size": 3.0, "ask": 19.0, "ask_size": 143.0, "iv": 0.2075, "open_interest": 777.0, "volume": 1.0, "delta": 0.1703, "gamma": 0.0012, "vega": 2.6526, "theta": -0.0315, "rho": 2.2002, "theo": 16.3847, "change": -0.5, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-23T10:19:52", "percent_change": -3.0303, "prev_day_close": 16.5}, {"option": "QQQ281215P01085000", "bid": 376.5, "bid_size": 2.0, "ask": 381.5, "ask_size": 2.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 378.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.5}, {"option": "QQQ281215C01090000", "bid": 13.5, "bid_size": 168.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.2036, "open_interest": 301.0, "volume": 0.0, "delta": 0.1667, "gamma": 0.0012, "vega": 2.6171, "theta": -0.0311, "rho": 2.1542, "theo": 15.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.91, "last_trade_time": "2026-10-15T13:57:01", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "QQQ281215P01090000", "bid": 381.5, "bid_size": 2.0, "ask": 386.5, "ask_size": 2.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 383.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.5}, {"option": "QQQ281215C01095000", "bid": 13.5, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.2044, "open_interest": 404.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0012, "vega": 2.5821, "theta": -0.0307, "rho": 2.1096, "theo": 15.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.48, "last_trade_time": "2026-10-15T13:57:30", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "QQQ281215P01095000", "bid": 386.5, "bid_size": 2.0, "ask": 391.5, "ask_size": 2.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 388.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.5}, {"option": "QQQ281215C01100000", "bid": 13.0, "bid_size": 1.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.2041, "open_interest": 5153.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0012, "vega": 2.5476, "theta": -0.0303, "rho": 2.0664, "theo": 15.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.76, "last_trade_time": "2026-10-21T11:03:07", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "QQQ281215P01100000", "bid": 391.5, "bid_size": 2.0, "ask": 396.5, "ask_size": 2.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 393.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.03, "last_trade_time": "2026-06-26T13:15:01", "percent_change": 0.0, "prev_day_close": 397.5}, {"option": "QQQ281215C01105000", "bid": 13.7, "bid_size": 1.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.2073, "open_interest": 2319.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.0011, "vega": 2.5136, "theta": -0.03, "rho": 2.0243, "theo": 14.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-10-15T15:12:05", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "QQQ281215P01105000", "bid": 396.5, "bid_size": 2.0, "ask": 401.5, "ask_size": 2.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 398.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.5}, {"option": "QQQ281215C01110000", "bid": 12.07, "bid_size": 162.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.2046, "open_interest": 1024.0, "volume": 0.0, "delta": 0.153, "gamma": 0.0011, "vega": 2.4801, "theta": -0.0296, "rho": 1.9832, "theo": 14.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.99, "last_trade_time": "2026-10-15T13:58:59", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "QQQ281215P01110000", "bid": 401.5, "bid_size": 2.0, "ask": 406.5, "ask_size": 2.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 403.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 394.02, "last_trade_time": "2026-06-08T15:34:55", "percent_change": 0.0, "prev_day_close": 407.5}, {"option": "QQQ281215C01115000", "bid": 13.0, "bid_size": 1.0, "ask": 14.55, "ask_size": 9.0, "iv": 0.2032, "open_interest": 3810.0, "volume": 2.0, "delta": 0.1498, "gamma": 0.0011, "vega": 2.447, "theta": -0.0292, "rho": 1.943, "theo": 14.0414, "change": -0.45, "open": 13.58, "high": 13.8, "low": 13.58, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-23T11:05:51", "percent_change": -3.15789, "prev_day_close": 14.25}, {"option": "QQQ281215P01115000", "bid": 406.5, "bid_size": 2.0, "ask": 411.5, "ask_size": 2.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 408.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 404.12, "last_trade_time": "2026-09-02T16:00:24", "percent_change": 0.0, "prev_day_close": 412.5}, {"option": "QQQ281215C01120000", "bid": 11.5, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.2047, "open_interest": 111.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.0011, "vega": 2.4143, "theta": -0.0288, "rho": 1.9035, "theo": 13.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.26, "last_trade_time": "2026-10-09T14:16:26", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "QQQ281215P01120000", "bid": 411.5, "bid_size": 2.0, "ask": 416.5, "ask_size": 2.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 413.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 417.5}, {"option": "QQQ281215C01125000", "bid": 11.5, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.2064, "open_interest": 27.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0011, "vega": 2.3818, "theta": -0.0284, "rho": 1.8645, "theo": 13.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.42, "last_trade_time": "2026-10-20T11:16:03", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "QQQ281215P01125000", "bid": 416.5, "bid_size": 2.0, "ask": 421.5, "ask_size": 2.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 418.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.5}, {"option": "QQQ281215C01130000", "bid": 11.0, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.2059, "open_interest": 23.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.001, "vega": 2.3495, "theta": -0.0281, "rho": 1.826, "theo": 13.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.07, "last_trade_time": "2026-10-14T09:36:50", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "QQQ281215P01130000", "bid": 421.5, "bid_size": 2.0, "ask": 426.5, "ask_size": 2.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 423.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.5}, {"option": "QQQ281215C01135000", "bid": 10.56, "bid_size": 34.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.2066, "open_interest": 20.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.001, "vega": 2.3174, "theta": -0.0277, "rho": 1.7881, "theo": 12.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.78, "last_trade_time": "2026-10-14T10:38:08", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "QQQ281215P01135000", "bid": 426.5, "bid_size": 2.0, "ask": 431.5, "ask_size": 2.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 428.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.5}, {"option": "QQQ281215C01140000", "bid": 10.5, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.2069, "open_interest": 105.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.001, "vega": 2.2853, "theta": -0.0274, "rho": 1.751, "theo": 12.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-20T09:50:38", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "QQQ281215P01140000", "bid": 431.5, "bid_size": 2.0, "ask": 436.5, "ask_size": 2.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0922, "rho": 0.0, "theo": 433.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 437.5}, {"option": "QQQ290119C00360000", "bid": 382.5, "bid_size": 2.0, "ask": 387.5, "ask_size": 2.0, "iv": 0.3563, "open_interest": 10.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0002, "vega": 0.9818, "theta": 0.0, "rho": 6.436, "theo": 385.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 395.46, "last_trade_time": "2026-10-16T12:31:45", "percent_change": 0.0, "prev_day_close": 381.0}, {"option": "QQQ290119P00360000", "bid": 6.62, "bid_size": 150.0, "ask": 10.25, "ask_size": 150.0, "iv": 0.358, "open_interest": 246.0, "volume": 1.0, "delta": -0.0452, "gamma": 0.0003, "vega": 1.0096, "theta": -0.021, "rho": -0.7946, "theo": 8.3561, "change": 0.275, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-23T10:48:54", "percent_change": 3.67893, "prev_day_close": 7.47500014305115}, {"option": "QQQ290119C00365000", "bid": 378.5, "bid_size": 2.0, "ask": 383.5, "ask_size": 2.0, "iv": 0.3556, "open_interest": 2.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0002, "vega": 1.0114, "theta": 0.0, "rho": 6.5039, "theo": 380.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 380.0, "last_trade_time": "2026-10-22T13:15:34", "percent_change": 0.0, "prev_day_close": 376.5}, {"option": "QQQ290119P00365000", "bid": 6.9, "bid_size": 60.0, "ask": 11.0, "ask_size": 104.0, "iv": 0.356, "open_interest": 34.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0003, "vega": 1.0427, "theta": -0.0215, "rho": -0.8222, "theo": 8.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-10-16T12:36:24", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "QQQ290119C00370000", "bid": 374.5, "bid_size": 1.0, "ask": 379.0, "ask_size": 1.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0003, "vega": 1.0415, "theta": 0.0, "rho": 6.5708, "theo": 376.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.5}, {"option": "QQQ290119P00370000", "bid": 7.25, "bid_size": 1.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.3536, "open_interest": 10.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0003, "vega": 1.0757, "theta": -0.022, "rho": -0.849, "theo": 8.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-10-13T13:24:43", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "QQQ290119C00375000", "bid": 370.0, "bid_size": 2.0, "ask": 375.0, "ask_size": 2.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0003, "vega": 1.072, "theta": 0.0, "rho": 6.6368, "theo": 372.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 368.25}, {"option": "QQQ290119P00375000", "bid": 6.6, "bid_size": 20.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.3474, "open_interest": 7.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0003, "vega": 1.106, "theta": -0.0225, "rho": -0.883, "theo": 9.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-10-19T15:02:14", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "QQQ290119C00380000", "bid": 366.0, "bid_size": 2.0, "ask": 371.0, "ask_size": 2.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0003, "vega": 1.1029, "theta": 0.0, "rho": 6.702, "theo": 368.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 364.0}, {"option": "QQQ290119P00380000", "bid": 7.0, "bid_size": 2.0, "ask": 11.78, "ask_size": 148.0, "iv": 0.3451, "open_interest": 2.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0003, "vega": 1.1378, "theta": -0.023, "rho": -0.9132, "theo": 9.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-08T13:26:35", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "QQQ290119C00385000", "bid": 362.0, "bid_size": 1.0, "ask": 366.5, "ask_size": 1.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0003, "vega": 1.1342, "theta": 0.0, "rho": 6.7663, "theo": 364.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.0}, {"option": "QQQ290119P00385000", "bid": 7.5, "bid_size": 154.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3429, "open_interest": 245.0, "volume": 1.0, "delta": -0.0544, "gamma": 0.0003, "vega": 1.1709, "theta": -0.0235, "rho": -0.9437, "theo": 9.9778, "change": 0.21, "open": 9.46, "high": 9.46, "low": 9.46, "tick": "up", "last_trade_price": 9.46, "last_trade_time": "2026-10-23T09:53:06", "percent_change": 2.27027, "prev_day_close": 9.25}, {"option": "QQQ290119C00390000", "bid": 357.5, "bid_size": 2.0, "ask": 362.5, "ask_size": 2.0, "iv": 0.3411, "open_interest": 15.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0003, "vega": 1.1662, "theta": 0.0, "rho": 6.8297, "theo": 360.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 410.0, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 356.0}, {"option": "QQQ290119P00390000", "bid": 7.5, "bid_size": 154.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.3396, "open_interest": 108.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0003, "vega": 1.2076, "theta": -0.0241, "rho": -0.9799, "theo": 10.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.73, "last_trade_time": "2026-09-24T14:07:10", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "QQQ290119C00395000", "bid": 353.5, "bid_size": 2.0, "ask": 358.5, "ask_size": 2.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0003, "vega": 1.1988, "theta": 0.0, "rho": 6.892, "theo": 356.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.75}, {"option": "QQQ290119P00395000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.3386, "open_interest": 15.0, "volume": 21.0, "delta": -0.0585, "gamma": 0.0003, "vega": 1.243, "theta": -0.0246, "rho": -1.01, "theo": 10.706, "change": 0.49, "open": 10.49, "high": 10.49, "low": 10.49, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-10-23T11:49:47", "percent_change": 4.9, "prev_day_close": 10.0}, {"option": "QQQ290119C00400000", "bid": 349.5, "bid_size": 2.0, "ask": 354.5, "ask_size": 2.0, "iv": 0.3385, "open_interest": 11.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0003, "vega": 1.2321, "theta": 0.0, "rho": 6.9532, "theo": 351.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.75, "last_trade_time": "2026-10-22T09:59:27", "percent_change": 0.0, "prev_day_close": 347.5}, {"option": "QQQ290119P00400000", "bid": 8.5, "bid_size": 2.0, "ask": 13.44, "ask_size": 40.0, "iv": 0.3371, "open_interest": 919.0, "volume": 21.0, "delta": -0.0607, "gamma": 0.0004, "vega": 1.276, "theta": -0.0252, "rho": -1.0484, "theo": 11.0893, "change": 1.5, "open": 10.95, "high": 10.95, "low": 10.95, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-10-23T11:49:47", "percent_change": 15.873, "prev_day_close": 9.44999980926514}, {"option": "QQQ290119C00405000", "bid": 345.5, "bid_size": 1.0, "ask": 350.0, "ask_size": 1.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0003, "vega": 1.2662, "theta": 0.0, "rho": 7.013, "theo": 347.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.0, "last_trade_time": "2026-10-22T13:38:44", "percent_change": 0.0, "prev_day_close": 343.5}, {"option": "QQQ290119P00405000", "bid": 8.51, "bid_size": 153.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.332, "open_interest": 9.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0004, "vega": 1.3093, "theta": -0.0258, "rho": -1.0815, "theo": 11.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.62, "last_trade_time": "2026-10-21T13:08:13", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "QQQ290119C00410000", "bid": 341.5, "bid_size": 1.0, "ask": 346.0, "ask_size": 1.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0004, "vega": 1.3011, "theta": 0.0, "rho": 7.0713, "theo": 343.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.5}, {"option": "QQQ290119P00410000", "bid": 9.04, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.3307, "open_interest": 2.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0004, "vega": 1.3444, "theta": -0.0263, "rho": -1.1159, "theo": 11.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-22T10:37:27", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "QQQ290119C00415000", "bid": 337.0, "bid_size": 2.0, "ask": 342.0, "ask_size": 2.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0004, "vega": 1.3365, "theta": 0.0, "rho": 7.1283, "theo": 339.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.5}, {"option": "QQQ290119P00415000", "bid": 9.5, "bid_size": 2.0, "ask": 14.45, "ask_size": 1.0, "iv": 0.3289, "open_interest": 33.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0004, "vega": 1.3836, "theta": -0.0269, "rho": -1.1585, "theo": 12.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.73, "last_trade_time": "2026-10-12T11:28:15", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "QQQ290119C00420000", "bid": 333.0, "bid_size": 2.0, "ask": 338.0, "ask_size": 2.0, "iv": 0.3283, "open_interest": 1.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0004, "vega": 1.3725, "theta": 0.0, "rho": 7.1838, "theo": 335.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 338.46, "last_trade_time": "2026-10-16T15:42:38", "percent_change": 0.0, "prev_day_close": 331.25}, {"option": "QQQ290119P00420000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0004, "vega": 1.4235, "theta": -0.0275, "rho": -1.1921, "theo": 12.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "QQQ290119C00425000", "bid": 329.0, "bid_size": 2.0, "ask": 334.0, "ask_size": 2.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0004, "vega": 1.409, "theta": 0.0, "rho": 7.2381, "theo": 331.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.25}, {"option": "QQQ290119P00425000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.3259, "open_interest": 1.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0004, "vega": 1.4616, "theta": -0.0281, "rho": -1.2307, "theo": 13.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.29, "last_trade_time": "2026-10-16T10:10:16", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "QQQ290119C00430000", "bid": 325.0, "bid_size": 2.0, "ask": 330.0, "ask_size": 2.0, "iv": 0.3248, "open_interest": 6.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0004, "vega": 1.4457, "theta": 0.0, "rho": 7.2912, "theo": 327.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 372.0, "last_trade_time": "2026-10-09T12:22:22", "percent_change": 0.0, "prev_day_close": 323.25}, {"option": "QQQ290119P00430000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.3241, "open_interest": 2.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0004, "vega": 1.4977, "theta": -0.0287, "rho": -1.2769, "theo": 13.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.61, "last_trade_time": "2026-09-24T13:41:29", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "QQQ290119C00435000", "bid": 321.0, "bid_size": 2.0, "ask": 326.0, "ask_size": 2.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0004, "vega": 1.4828, "theta": 0.0, "rho": 7.3432, "theo": 323.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 319.25}, {"option": "QQQ290119P00435000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.3223, "open_interest": 3.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0004, "vega": 1.5372, "theta": -0.0293, "rho": -1.3154, "theo": 14.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.16, "last_trade_time": "2026-10-12T10:01:00", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "QQQ290119C00440000", "bid": 317.0, "bid_size": 2.0, "ask": 322.0, "ask_size": 2.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0004, "vega": 1.5203, "theta": 0.0, "rho": 7.3941, "theo": 319.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.25}, {"option": "QQQ290119P00440000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.3204, "open_interest": 75.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0005, "vega": 1.581, "theta": -0.0299, "rho": -1.3555, "theo": 14.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-10-14T13:19:11", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "QQQ290119C00445000", "bid": 313.0, "bid_size": 2.0, "ask": 318.0, "ask_size": 2.0, "iv": 0.319, "open_interest": 2.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0004, "vega": 1.5582, "theta": 0.0, "rho": 7.444, "theo": 315.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 363.0, "last_trade_time": "2026-10-07T11:37:16", "percent_change": 0.0, "prev_day_close": 311.25}, {"option": "QQQ290119P00445000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.3184, "open_interest": 4.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0005, "vega": 1.6227, "theta": -0.0305, "rho": -1.4008, "theo": 15.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-10-20T13:57:27", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "QQQ290119C00450000", "bid": 309.0, "bid_size": 2.0, "ask": 314.0, "ask_size": 2.0, "iv": 0.317, "open_interest": 5.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0004, "vega": 1.5967, "theta": 0.0, "rho": 7.4926, "theo": 311.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.17, "last_trade_time": "2026-10-22T12:33:27", "percent_change": 0.0, "prev_day_close": 307.25}, {"option": "QQQ290119P00450000", "bid": 14.5, "bid_size": 27.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.3148, "open_interest": 899.0, "volume": 1.0, "delta": -0.0862, "gamma": 0.0005, "vega": 1.6629, "theta": -0.0311, "rho": -1.4432, "theo": 15.6474, "change": 1.2, "open": 15.95, "high": 15.95, "low": 15.95, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-10-23T09:35:12", "percent_change": 8.13559, "prev_day_close": 14.75}, {"option": "QQQ290119C00455000", "bid": 305.0, "bid_size": 2.0, "ask": 310.0, "ask_size": 2.0, "iv": 0.3149, "open_interest": 4.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0005, "vega": 1.6359, "theta": 0.0, "rho": 7.5397, "theo": 307.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 324.74, "last_trade_time": "2026-10-15T11:33:50", "percent_change": 0.0, "prev_day_close": 303.25}, {"option": "QQQ290119P00455000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.3142, "open_interest": 66.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0005, "vega": 1.7005, "theta": -0.0317, "rho": -1.4922, "theo": 16.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-10-16T09:32:06", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "QQQ290119C00460000", "bid": 301.0, "bid_size": 2.0, "ask": 306.0, "ask_size": 2.0, "iv": 0.3127, "open_interest": 1.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0005, "vega": 1.6758, "theta": 0.0, "rho": 7.5852, "theo": 303.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 338.21, "last_trade_time": "2026-09-21T14:07:27", "percent_change": 0.0, "prev_day_close": 299.5}, {"option": "QQQ290119P00460000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.312, "open_interest": 12.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0005, "vega": 1.7389, "theta": -0.0324, "rho": -1.5369, "theo": 16.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.67, "last_trade_time": "2026-10-14T10:25:14", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "QQQ290119C00465000", "bid": 297.0, "bid_size": 2.0, "ask": 302.0, "ask_size": 2.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0005, "vega": 1.7164, "theta": 0.0, "rho": 7.6289, "theo": 299.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.5}, {"option": "QQQ290119P00465000", "bid": 14.7, "bid_size": 1.0, "ask": 18.71, "ask_size": 1.0, "iv": 0.3081, "open_interest": 2.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0005, "vega": 1.7859, "theta": -0.033, "rho": -1.5792, "theo": 17.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-09-17T15:40:01", "percent_change": 0.0, "prev_day_close": 16.6049995422363}, {"option": "QQQ290119C00470000", "bid": 293.5, "bid_size": 1.0, "ask": 298.0, "ask_size": 2.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0005, "vega": 1.7575, "theta": 0.0, "rho": 7.6708, "theo": 295.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.5}, {"option": "QQQ290119P00470000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.3075, "open_interest": 2.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0006, "vega": 1.8292, "theta": -0.0336, "rho": -1.6325, "theo": 17.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-10-16T11:07:06", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "QQQ290119C00475000", "bid": 289.5, "bid_size": 1.0, "ask": 294.0, "ask_size": 1.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0005, "vega": 1.7991, "theta": -0.0002, "rho": 7.711, "theo": 291.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.6, "last_trade_time": "2026-10-01T14:08:30", "percent_change": 0.0, "prev_day_close": 287.75}, {"option": "QQQ290119P00475000", "bid": 16.14, "bid_size": 46.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0006, "vega": 1.8734, "theta": -0.0343, "rho": -1.6809, "theo": 18.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "QQQ290119C00480000", "bid": 285.5, "bid_size": 2.0, "ask": 290.5, "ask_size": 2.0, "iv": 0.3064, "open_interest": 2.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0005, "vega": 1.841, "theta": -0.0012, "rho": 7.7496, "theo": 287.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.26, "last_trade_time": "2026-10-19T13:22:58", "percent_change": 0.0, "prev_day_close": 283.75}, {"option": "QQQ290119P00480000", "bid": 16.71, "bid_size": 148.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.3061, "open_interest": 26.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0006, "vega": 1.9175, "theta": -0.035, "rho": -1.7306, "theo": 19.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.43, "last_trade_time": "2026-10-21T14:13:49", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "QQQ290119C00485000", "bid": 281.5, "bid_size": 2.0, "ask": 286.5, "ask_size": 2.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0006, "vega": 1.8831, "theta": -0.0022, "rho": 7.7868, "theo": 284.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.0}, {"option": "QQQ290119P00485000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.3029, "open_interest": 3.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0006, "vega": 1.9598, "theta": -0.0356, "rho": -1.7876, "theo": 19.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.72, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "QQQ290119C00490000", "bid": 277.5, "bid_size": 2.0, "ask": 282.5, "ask_size": 2.0, "iv": 0.3015, "open_interest": 1.0, "volume": 2.0, "delta": 0.8943, "gamma": 0.0006, "vega": 1.9253, "theta": -0.0033, "rho": 7.8228, "theo": 280.2371, "change": 4.3, "open": 280.3, "high": 280.3, "low": 280.3, "tick": "down", "last_trade_price": 280.3, "last_trade_time": "2026-10-23T10:05:30", "percent_change": 1.55797, "prev_day_close": 276.0}, {"option": "QQQ290119P00490000", "bid": 18.0, "bid_size": 1.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.3018, "open_interest": 1.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0006, "vega": 2.0099, "theta": -0.0363, "rho": -1.8333, "theo": 20.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.26, "last_trade_time": "2026-10-15T10:19:07", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "QQQ290119C00495000", "bid": 274.0, "bid_size": 1.0, "ask": 278.5, "ask_size": 1.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0006, "vega": 1.9677, "theta": -0.0043, "rho": 7.8576, "theo": 276.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.25}, {"option": "QQQ290119P00495000", "bid": 18.56, "bid_size": 148.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.3006, "open_interest": 5.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0006, "vega": 2.055, "theta": -0.0369, "rho": -1.8916, "theo": 21.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-10-19T13:18:03", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "QQQ290119C00500000", "bid": 270.0, "bid_size": 2.0, "ask": 275.0, "ask_size": 2.0, "iv": 0.299, "open_interest": 437.0, "volume": 55.0, "delta": 0.8877, "gamma": 0.0006, "vega": 2.0103, "theta": -0.0053, "rho": 7.8911, "theo": 272.5737, "change": 2.75, "open": 274.0, "high": 274.0, "low": 272.75, "tick": "down", "last_trade_price": 272.75, "last_trade_time": "2026-10-23T13:12:56", "percent_change": 1.01852, "prev_day_close": 270.0}, {"option": "QQQ290119P00500000", "bid": 19.22, "bid_size": 150.0, "ask": 22.9, "ask_size": 1.0, "iv": 0.2956, "open_interest": 237.0, "volume": 551.0, "delta": -0.12, "gamma": 0.0007, "vega": 2.1004, "theta": -0.0376, "rho": -1.9435, "theo": 21.8198, "change": 0.76, "open": 21.6, "high": 21.6, "low": 21.06, "tick": "down", "last_trade_price": 21.06, "last_trade_time": "2026-10-23T14:29:07", "percent_change": 3.74384, "prev_day_close": 20.3000001907349}, {"option": "QQQ290119C00505000", "bid": 266.0, "bid_size": 2.0, "ask": 271.0, "ask_size": 2.0, "iv": 0.2964, "open_interest": 2.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0006, "vega": 2.0534, "theta": -0.0064, "rho": 7.9231, "theo": 268.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.25, "last_trade_time": "2026-10-16T15:16:32", "percent_change": 0.0, "prev_day_close": 264.5}, {"option": "QQQ290119P00505000", "bid": 20.0, "bid_size": 155.0, "ask": 25.0, "ask_size": 155.0, "iv": 0.2975, "open_interest": 75.0, "volume": 6.0, "delta": -0.1238, "gamma": 0.0007, "vega": 2.1438, "theta": -0.0383, "rho": -1.9956, "theo": 22.5344, "change": -0.35, "open": 22.19, "high": 22.2, "low": 20.8, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-10-23T11:06:52", "percent_change": -1.57303, "prev_day_close": 22.25}, {"option": "QQQ290119C00510000", "bid": 262.5, "bid_size": 2.0, "ask": 267.5, "ask_size": 2.0, "iv": 0.2961, "open_interest": 1.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0006, "vega": 2.097, "theta": -0.0074, "rho": 7.9534, "theo": 264.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.75, "last_trade_time": "2026-10-16T15:16:32", "percent_change": 0.0, "prev_day_close": 261.0}, {"option": "QQQ290119P00510000", "bid": 20.57, "bid_size": 37.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.295, "open_interest": 17.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0007, "vega": 2.1858, "theta": -0.039, "rho": -2.0579, "theo": 23.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.48, "last_trade_time": "2026-09-21T10:43:29", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "QQQ290119C00515000", "bid": 258.5, "bid_size": 2.0, "ask": 263.5, "ask_size": 2.0, "iv": 0.2934, "open_interest": 5.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0006, "vega": 2.1412, "theta": -0.0084, "rho": 7.9818, "theo": 261.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.95, "last_trade_time": "2026-10-14T10:37:56", "percent_change": 0.0, "prev_day_close": 257.0}, {"option": "QQQ290119P00515000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.2942, "open_interest": 8.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0007, "vega": 2.2356, "theta": -0.0396, "rho": -2.1052, "theo": 24.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.77, "last_trade_time": "2026-10-16T15:43:55", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "QQQ290119C00520000", "bid": 255.0, "bid_size": 2.0, "ask": 260.0, "ask_size": 2.0, "iv": 0.2919, "open_interest": 6.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0007, "vega": 2.1858, "theta": -0.0094, "rho": 8.008, "theo": 257.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.97, "last_trade_time": "2026-10-22T13:38:27", "percent_change": 0.0, "prev_day_close": 253.5}, {"option": "QQQ290119P00520000", "bid": 22.0, "bid_size": 148.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.2914, "open_interest": 7.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0008, "vega": 2.2829, "theta": -0.0403, "rho": -2.164, "theo": 24.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.46, "last_trade_time": "2026-10-07T09:49:09", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "QQQ290119C00525000", "bid": 251.0, "bid_size": 2.0, "ask": 256.0, "ask_size": 2.0, "iv": 0.2902, "open_interest": 3.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0007, "vega": 2.2309, "theta": -0.0104, "rho": 8.0321, "theo": 253.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 268.0, "last_trade_time": "2026-10-16T10:37:34", "percent_change": 0.0, "prev_day_close": 249.75}, {"option": "QQQ290119P00525000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.2907, "open_interest": 4.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0008, "vega": 2.3294, "theta": -0.041, "rho": -2.2321, "theo": 25.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-22T15:18:19", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "QQQ290119C00530000", "bid": 247.5, "bid_size": 2.0, "ask": 252.5, "ask_size": 2.0, "iv": 0.2896, "open_interest": 14.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0007, "vega": 2.2761, "theta": -0.0115, "rho": 8.0542, "theo": 250.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.5, "last_trade_time": "2026-10-15T13:51:48", "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "QQQ290119P00530000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.2899, "open_interest": 3.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0008, "vega": 2.3768, "theta": -0.0417, "rho": -2.2891, "theo": 26.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.24, "last_trade_time": "2026-10-02T09:42:48", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "QQQ290119C00535000", "bid": 243.5, "bid_size": 2.0, "ask": 248.5, "ask_size": 2.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0007, "vega": 2.3213, "theta": -0.0125, "rho": 8.0746, "theo": 246.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.5}, {"option": "QQQ290119P00535000", "bid": 24.5, "bid_size": 2.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.2868, "open_interest": 1.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0008, "vega": 2.4261, "theta": -0.0424, "rho": -2.3552, "theo": 27.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-09-17T10:11:49", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "QQQ290119C00540000", "bid": 240.0, "bid_size": 2.0, "ask": 245.0, "ask_size": 2.0, "iv": 0.286, "open_interest": 1.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0007, "vega": 2.3665, "theta": -0.0135, "rho": 8.0935, "theo": 242.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.43, "last_trade_time": "2026-10-16T14:03:38", "percent_change": 0.0, "prev_day_close": 238.5}, {"option": "QQQ290119P00540000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.2859, "open_interest": 12.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0008, "vega": 2.4744, "theta": -0.0431, "rho": -2.4103, "theo": 28.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.16, "last_trade_time": "2026-10-15T10:52:07", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "QQQ290119C00545000", "bid": 236.5, "bid_size": 2.0, "ask": 241.5, "ask_size": 2.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0008, "vega": 2.4115, "theta": -0.0145, "rho": 8.1112, "theo": 238.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.0}, {"option": "QQQ290119P00545000", "bid": 26.5, "bid_size": 2.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.2848, "open_interest": 55.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0009, "vega": 2.5246, "theta": -0.0438, "rho": -2.4742, "theo": 29.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.09, "last_trade_time": "2026-10-19T11:05:39", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "QQQ290119C00550000", "bid": 232.5, "bid_size": 2.0, "ask": 237.5, "ask_size": 2.0, "iv": 0.2822, "open_interest": 130.0, "volume": 4.0, "delta": 0.8497, "gamma": 0.0008, "vega": 2.4565, "theta": -0.0155, "rho": 8.1276, "theo": 235.3563, "change": 3.5, "open": 235.79, "high": 236.25, "low": 235.79, "tick": "up", "last_trade_price": 236.25, "last_trade_time": "2026-10-23T14:29:26", "percent_change": 1.50376, "prev_day_close": 232.75}, {"option": "QQQ290119P00550000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.2836, "open_interest": 72.0, "volume": 0.0, "delta": -0.1635, "gamma": 0.0009, "vega": 2.5682, "theta": -0.0445, "rho": -2.5424, "theo": 30.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.75, "last_trade_time": "2026-10-21T14:32:07", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "QQQ290119C00555000", "bid": 229.0, "bid_size": 2.0, "ask": 234.0, "ask_size": 2.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.0008, "vega": 2.5015, "theta": -0.0165, "rho": 8.1426, "theo": 231.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "QQQ290119P00555000", "bid": 28.5, "bid_size": 2.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.2823, "open_interest": 8.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0009, "vega": 2.6158, "theta": -0.0452, "rho": -2.5994, "theo": 30.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-10-22T13:19:11", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "QQQ290119C00560000", "bid": 225.5, "bid_size": 2.0, "ask": 230.5, "ask_size": 2.0, "iv": 0.2801, "open_interest": 33.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0008, "vega": 2.5467, "theta": -0.0174, "rho": 8.1559, "theo": 228.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.5, "last_trade_time": "2026-10-22T09:34:34", "percent_change": 0.0, "prev_day_close": 224.5}, {"option": "QQQ290119P00560000", "bid": 29.5, "bid_size": 2.0, "ask": 34.5, "ask_size": 2.0, "iv": 0.2809, "open_interest": 24.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0009, "vega": 2.6641, "theta": -0.0459, "rho": -2.6696, "theo": 31.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.94, "last_trade_time": "2026-10-22T15:56:03", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "QQQ290119C00565000", "bid": 222.0, "bid_size": 2.0, "ask": 227.0, "ask_size": 2.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0008, "vega": 2.5922, "theta": -0.0184, "rho": 8.1671, "theo": 224.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "QQQ290119P00565000", "bid": 30.5, "bid_size": 2.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.2795, "open_interest": 2.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.001, "vega": 2.7079, "theta": -0.0466, "rho": -2.7269, "theo": 32.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.71, "last_trade_time": "2026-10-19T14:46:00", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "QQQ290119C00570000", "bid": 218.5, "bid_size": 3.0, "ask": 223.5, "ask_size": 3.0, "iv": 0.2768, "open_interest": 2.0, "volume": 1.0, "delta": 0.8322, "gamma": 0.0009, "vega": 2.6379, "theta": -0.0194, "rho": 8.176, "theo": 221.0296, "change": 2.05, "open": 219.3, "high": 219.3, "low": 219.3, "tick": "down", "last_trade_price": 219.3, "last_trade_time": "2026-10-23T10:18:40", "percent_change": 0.943613, "prev_day_close": 217.25}, {"option": "QQQ290119P00570000", "bid": 31.5, "bid_size": 2.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.2779, "open_interest": 9.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.001, "vega": 2.7578, "theta": -0.0473, "rho": -2.7998, "theo": 33.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.04, "last_trade_time": "2026-10-19T11:34:27", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "QQQ290119C00575000", "bid": 215.0, "bid_size": 1.0, "ask": 219.5, "ask_size": 1.0, "iv": 0.2755, "open_interest": 2.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0009, "vega": 2.6838, "theta": -0.0204, "rho": 8.1825, "theo": 217.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.15, "last_trade_time": "2026-10-19T12:57:28", "percent_change": 0.0, "prev_day_close": 213.75}, {"option": "QQQ290119P00575000", "bid": 32.5, "bid_size": 2.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.2763, "open_interest": 12.0, "volume": 0.0, "delta": -0.1895, "gamma": 0.001, "vega": 2.8046, "theta": -0.048, "rho": -2.8718, "theo": 35.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.73, "last_trade_time": "2026-10-20T12:26:21", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "QQQ290119C00580000", "bid": 211.5, "bid_size": 1.0, "ask": 216.0, "ask_size": 1.0, "iv": 0.2741, "open_interest": 7.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0009, "vega": 2.7298, "theta": -0.0213, "rho": 8.1867, "theo": 213.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.21, "last_trade_time": "2026-10-19T12:15:48", "percent_change": 0.0, "prev_day_close": 210.5}, {"option": "QQQ290119P00580000", "bid": 33.5, "bid_size": 2.0, "ask": 38.5, "ask_size": 2.0, "iv": 0.2747, "open_interest": 15.0, "volume": 0.0, "delta": -0.195, "gamma": 0.001, "vega": 2.8521, "theta": -0.0487, "rho": -2.9292, "theo": 36.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.87, "last_trade_time": "2026-10-21T14:29:12", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "QQQ290119C00585000", "bid": 208.0, "bid_size": 2.0, "ask": 213.0, "ask_size": 2.0, "iv": 0.2727, "open_interest": 4.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0009, "vega": 2.7756, "theta": -0.0222, "rho": 8.1889, "theo": 210.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.0, "last_trade_time": "2026-10-19T12:28:24", "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "QQQ290119P00585000", "bid": 34.5, "bid_size": 2.0, "ask": 39.5, "ask_size": 2.0, "iv": 0.2729, "open_interest": 2.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0011, "vega": 2.9026, "theta": -0.0494, "rho": -3.0056, "theo": 37.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-15T09:57:24", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "QQQ290119C00590000", "bid": 204.5, "bid_size": 2.0, "ask": 209.5, "ask_size": 2.0, "iv": 0.2721, "open_interest": 173.0, "volume": 1.0, "delta": 0.8134, "gamma": 0.0009, "vega": 2.821, "theta": -0.0232, "rho": 8.1894, "theo": 207.0541, "change": 1.5, "open": 205.0, "high": 205.0, "low": 205.0, "tick": "down", "last_trade_price": 205.0, "last_trade_time": "2026-10-23T09:52:55", "percent_change": 0.737101, "prev_day_close": 203.5}, {"option": "QQQ290119P00590000", "bid": 36.0, "bid_size": 2.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.2728, "open_interest": 4.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0011, "vega": 2.9465, "theta": -0.0501, "rho": -3.0758, "theo": 38.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.95, "last_trade_time": "2026-10-15T11:41:09", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "QQQ290119C00595000", "bid": 201.0, "bid_size": 2.0, "ask": 206.0, "ask_size": 2.0, "iv": 0.2705, "open_interest": 7.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.001, "vega": 2.866, "theta": -0.0241, "rho": 8.1885, "theo": 203.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.0, "last_trade_time": "2026-10-19T14:28:58", "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "QQQ290119P00595000", "bid": 37.0, "bid_size": 2.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.2708, "open_interest": 8.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.0011, "vega": 2.997, "theta": -0.0508, "rho": -3.1412, "theo": 39.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.13, "last_trade_time": "2026-10-15T15:19:04", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "QQQ290119C00600000", "bid": 200.5, "bid_size": 1.0, "ask": 202.5, "ask_size": 2.0, "iv": 0.274, "open_interest": 157.0, "volume": 209.0, "delta": 0.8035, "gamma": 0.001, "vega": 2.9106, "theta": -0.025, "rho": 8.1864, "theo": 200.205, "change": 3.3, "open": 199.0, "high": 203.25, "low": 199.0, "tick": "up", "last_trade_price": 201.05, "last_trade_time": "2026-10-23T14:31:52", "percent_change": 1.66877, "prev_day_close": 197.75}, {"option": "QQQ290119P00600000", "bid": 38.0, "bid_size": 156.0, "ask": 43.0, "ask_size": 153.0, "iv": 0.2688, "open_interest": 144.0, "volume": 2.0, "delta": -0.2185, "gamma": 0.0012, "vega": 3.0395, "theta": -0.0514, "rho": -3.2136, "theo": 40.7171, "change": -1.25, "open": 39.75, "high": 40.0, "low": 39.75, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-10-23T10:40:55", "percent_change": -3.0303, "prev_day_close": 41.25}, {"option": "QQQ290119C00605000", "bid": 194.0, "bid_size": 2.0, "ask": 199.0, "ask_size": 2.0, "iv": 0.2671, "open_interest": 7.0, "volume": 15.0, "delta": 0.7984, "gamma": 0.001, "vega": 2.9549, "theta": -0.0259, "rho": 8.183, "theo": 196.8157, "change": 5.76, "open": 199.01, "high": 199.01, "low": 199.01, "tick": "down", "last_trade_price": 199.01, "last_trade_time": "2026-10-23T11:10:40", "percent_change": 2.9806, "prev_day_close": 193.25}, {"option": "QQQ290119P00605000", "bid": 39.5, "bid_size": 2.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.2684, "open_interest": 1.0, "volume": 1.0, "delta": -0.2246, "gamma": 0.0012, "vega": 3.0848, "theta": -0.0521, "rho": -3.269, "theo": 41.9365, "change": -0.35, "open": 42.15, "high": 42.15, "low": 42.15, "tick": "up", "last_trade_price": 42.15, "last_trade_time": "2026-10-23T09:56:10", "percent_change": -0.823529, "prev_day_close": 42.5}, {"option": "QQQ290119C00610000", "bid": 190.5, "bid_size": 2.0, "ask": 195.5, "ask_size": 2.0, "iv": 0.2654, "open_interest": 145.0, "volume": 1.0, "delta": 0.7932, "gamma": 0.001, "vega": 2.9989, "theta": -0.0268, "rho": 8.178, "theo": 193.45, "change": 1.25, "open": 192.5, "high": 192.5, "low": 192.5, "tick": "down", "last_trade_price": 192.5, "last_trade_time": "2026-10-23T10:00:37", "percent_change": 0.653595, "prev_day_close": 191.25}, {"option": "QQQ290119P00610000", "bid": 40.5, "bid_size": 2.0, "ask": 45.5, "ask_size": 2.0, "iv": 0.2662, "open_interest": 32.0, "volume": 0.0, "delta": -0.231, "gamma": 0.0012, "vega": 3.1305, "theta": -0.0528, "rho": -3.3491, "theo": 43.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.58, "last_trade_time": "2026-10-22T10:27:56", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "QQQ290119C00615000", "bid": 187.5, "bid_size": 2.0, "ask": 192.5, "ask_size": 2.0, "iv": 0.2652, "open_interest": 14.0, "volume": 0.0, "delta": 0.788, "gamma": 0.001, "vega": 3.0428, "theta": -0.0277, "rho": 8.1709, "theo": 190.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.0, "last_trade_time": "2026-10-20T15:30:23", "percent_change": 0.0, "prev_day_close": 186.75}, {"option": "QQQ290119P00615000", "bid": 42.0, "bid_size": 2.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.2656, "open_interest": 6.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0012, "vega": 3.1704, "theta": -0.0535, "rho": -3.4236, "theo": 44.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-10-22T12:50:48", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "QQQ290119C00620000", "bid": 184.0, "bid_size": 2.0, "ask": 189.0, "ask_size": 2.0, "iv": 0.2633, "open_interest": 25.0, "volume": 1.0, "delta": 0.7826, "gamma": 0.001, "vega": 3.0866, "theta": -0.0285, "rho": 8.1615, "theo": 186.791, "change": 3.98, "open": 187.48, "high": 187.48, "low": 187.48, "tick": "down", "last_trade_price": 187.48, "last_trade_time": "2026-10-23T13:09:10", "percent_change": 2.16894, "prev_day_close": 183.5}, {"option": "QQQ290119P00620000", "bid": 43.5, "bid_size": 2.0, "ask": 48.5, "ask_size": 2.0, "iv": 0.2649, "open_interest": 8.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.0013, "vega": 3.2168, "theta": -0.0542, "rho": -3.4891, "theo": 45.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.97, "last_trade_time": "2026-10-16T14:31:18", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "QQQ290119C00625000", "bid": 181.0, "bid_size": 1.0, "ask": 185.5, "ask_size": 1.0, "iv": 0.2622, "open_interest": 6.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.0011, "vega": 3.1303, "theta": -0.0294, "rho": 8.1495, "theo": 183.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.0, "last_trade_time": "2026-10-22T09:42:26", "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "QQQ290119P00625000", "bid": 44.5, "bid_size": 2.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.2625, "open_interest": 30.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.0013, "vega": 3.2602, "theta": -0.0548, "rho": -3.5542, "theo": 47.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.92, "last_trade_time": "2026-10-22T15:05:02", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "QQQ290119C00630000", "bid": 177.5, "bid_size": 2.0, "ask": 182.5, "ask_size": 2.0, "iv": 0.261, "open_interest": 267.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0011, "vega": 3.1738, "theta": -0.0302, "rho": 8.1349, "theo": 180.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.4, "last_trade_time": "2026-10-22T15:11:21", "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "QQQ290119P00630000", "bid": 46.0, "bid_size": 2.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.2616, "open_interest": 8.0, "volume": 0.0, "delta": -0.2577, "gamma": 0.0013, "vega": 3.3015, "theta": -0.0555, "rho": -3.6177, "theo": 48.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.95, "last_trade_time": "2026-10-22T15:11:24", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "QQQ290119C00635000", "bid": 174.5, "bid_size": 1.0, "ask": 179.0, "ask_size": 1.0, "iv": 0.2589, "open_interest": 11.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.0011, "vega": 3.2169, "theta": -0.031, "rho": 8.1181, "theo": 176.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.8, "last_trade_time": "2026-10-22T12:44:37", "percent_change": 0.0, "prev_day_close": 173.75}, {"option": "QQQ290119P00635000", "bid": 47.5, "bid_size": 2.0, "ask": 52.5, "ask_size": 2.0, "iv": 0.2606, "open_interest": 65.0, "volume": 0.0, "delta": -0.2647, "gamma": 0.0014, "vega": 3.3463, "theta": -0.0562, "rho": -3.7116, "theo": 49.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.9, "last_trade_time": "2026-10-22T13:04:11", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "QQQ290119C00640000", "bid": 171.0, "bid_size": 2.0, "ask": 176.0, "ask_size": 2.0, "iv": 0.2583, "open_interest": 73.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0011, "vega": 3.2593, "theta": -0.0318, "rho": 8.0994, "theo": 173.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.7, "last_trade_time": "2026-10-22T14:25:21", "percent_change": 0.0, "prev_day_close": 170.75}, {"option": "QQQ290119P00640000", "bid": 49.0, "bid_size": 155.0, "ask": 54.0, "ask_size": 149.0, "iv": 0.2595, "open_interest": 53.0, "volume": 3.0, "delta": -0.2719, "gamma": 0.0014, "vega": 3.3862, "theta": -0.0569, "rho": -3.7759, "theo": 51.4121, "change": -0.5, "open": 50.5, "high": 52.0, "low": 50.5, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-10-23T10:17:42", "percent_change": -0.952381, "prev_day_close": 52.5}, {"option": "QQQ290119C00645000", "bid": 168.0, "bid_size": 2.0, "ask": 173.0, "ask_size": 2.0, "iv": 0.2577, "open_interest": 15.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.0012, "vega": 3.301, "theta": -0.0326, "rho": 8.0794, "theo": 170.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.6, "last_trade_time": "2026-10-22T14:00:41", "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "QQQ290119P00645000", "bid": 50.5, "bid_size": 2.0, "ask": 55.5, "ask_size": 2.0, "iv": 0.2582, "open_interest": 53.0, "volume": 0.0, "delta": -0.2792, "gamma": 0.0014, "vega": 3.4264, "theta": -0.0575, "rho": -3.8416, "theo": 52.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.14, "last_trade_time": "2026-10-22T10:27:56", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "QQQ290119C00650000", "bid": 164.5, "bid_size": 2.0, "ask": 169.5, "ask_size": 2.0, "iv": 0.2554, "open_interest": 40.0, "volume": 6.0, "delta": 0.7488, "gamma": 0.0012, "vega": 3.342, "theta": -0.0334, "rho": 8.0582, "theo": 167.425, "change": 2.7, "open": 164.74, "high": 166.95, "low": 164.74, "tick": "up", "last_trade_price": 166.95, "last_trade_time": "2026-10-23T13:20:29", "percent_change": 1.64384, "prev_day_close": 164.25}, {"option": "QQQ290119P00650000", "bid": 52.0, "bid_size": 2.0, "ask": 57.0, "ask_size": 2.0, "iv": 0.2569, "open_interest": 1713.0, "volume": 2400.0, "delta": -0.2866, "gamma": 0.0014, "vega": 3.4629, "theta": -0.0582, "rho": -3.8922, "theo": 54.4257, "change": -0.6, "open": 54.9, "high": 54.9, "low": 54.9, "tick": "no_change", "last_trade_price": 54.9, "last_trade_time": "2026-10-23T10:23:52", "percent_change": -1.08108, "prev_day_close": 55.5}, {"option": "QQQ290119C00655000", "bid": 161.5, "bid_size": 2.0, "ask": 166.5, "ask_size": 2.0, "iv": 0.2546, "open_interest": 8.0, "volume": 0.0, "delta": 0.7429, "gamma": 0.0012, "vega": 3.3822, "theta": -0.0341, "rho": 8.0358, "theo": 164.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.0, "last_trade_time": "2026-10-22T12:33:50", "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "QQQ290119P00655000", "bid": 53.5, "bid_size": 2.0, "ask": 58.5, "ask_size": 2.0, "iv": 0.2555, "open_interest": 6.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.0015, "vega": 3.5002, "theta": -0.0588, "rho": -3.9576, "theo": 55.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-10-21T14:47:03", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "QQQ290119C00660000", "bid": 158.5, "bid_size": 2.0, "ask": 163.5, "ask_size": 2.0, "iv": 0.2537, "open_interest": 50.0, "volume": 5.0, "delta": 0.7369, "gamma": 0.0012, "vega": 3.4218, "theta": -0.0349, "rho": 8.012, "theo": 161.1805, "change": 1.12, "open": 159.0, "high": 162.09, "low": 159.0, "tick": "down", "last_trade_price": 160.37, "last_trade_time": "2026-10-23T13:17:47", "percent_change": 0.703297, "prev_day_close": 159.25}, {"option": "QQQ290119P00660000", "bid": 55.5, "bid_size": 2.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.2547, "open_interest": 6.0, "volume": 0.0, "delta": -0.302, "gamma": 0.0015, "vega": 3.5373, "theta": -0.0595, "rho": -4.0585, "theo": 57.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-21T15:53:25", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "QQQ290119C00665000", "bid": 155.5, "bid_size": 2.0, "ask": 160.5, "ask_size": 2.0, "iv": 0.2528, "open_interest": 15.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0012, "vega": 3.4608, "theta": -0.0356, "rho": 7.9862, "theo": 158.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.93, "last_trade_time": "2026-10-22T12:29:33", "percent_change": 0.0, "prev_day_close": 155.25}, {"option": "QQQ290119P00665000", "bid": 57.0, "bid_size": 2.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.2538, "open_interest": 4.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0016, "vega": 3.5725, "theta": -0.0601, "rho": -4.12, "theo": 59.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.75, "last_trade_time": "2026-10-14T12:11:10", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "QQQ290119C00670000", "bid": 152.5, "bid_size": 2.0, "ask": 157.5, "ask_size": 2.0, "iv": 0.2517, "open_interest": 56.0, "volume": 0.0, "delta": 0.7246, "gamma": 0.0013, "vega": 3.4994, "theta": -0.0363, "rho": 7.9581, "theo": 155.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.4, "last_trade_time": "2026-10-22T15:51:15", "percent_change": 0.0, "prev_day_close": 152.25}, {"option": "QQQ290119P00670000", "bid": 58.5, "bid_size": 2.0, "ask": 63.5, "ask_size": 2.0, "iv": 0.2522, "open_interest": 15.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0016, "vega": 3.6025, "theta": -0.0608, "rho": -4.1496, "theo": 60.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.4, "last_trade_time": "2026-10-21T11:33:55", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "QQQ290119C00675000", "bid": 149.5, "bid_size": 2.0, "ask": 154.5, "ask_size": 2.0, "iv": 0.2506, "open_interest": 17.0, "volume": 2.0, "delta": 0.7184, "gamma": 0.0013, "vega": 3.5375, "theta": -0.037, "rho": 7.9273, "theo": 152.017, "change": -1.25, "open": 149.0, "high": 149.0, "low": 149.0, "tick": "down", "last_trade_price": 149.0, "last_trade_time": "2026-10-23T09:37:44", "percent_change": -0.831947, "prev_day_close": 150.25}, {"option": "QQQ290119P00675000", "bid": 60.5, "bid_size": 2.0, "ask": 65.5, "ask_size": 2.0, "iv": 0.2518, "open_interest": 5.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0016, "vega": 3.6364, "theta": -0.0614, "rho": -4.2286, "theo": 62.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.44, "last_trade_time": "2026-10-12T10:39:14", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "QQQ290119C00680000", "bid": 146.5, "bid_size": 2.0, "ask": 151.5, "ask_size": 2.0, "iv": 0.2494, "open_interest": 28.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.0013, "vega": 3.575, "theta": -0.0377, "rho": 7.8938, "theo": 149.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.25, "last_trade_time": "2026-10-22T15:56:34", "percent_change": 0.0, "prev_day_close": 146.25}, {"option": "QQQ290119P00680000", "bid": 62.0, "bid_size": 2.0, "ask": 67.0, "ask_size": 2.0, "iv": 0.2499, "open_interest": 110.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0017, "vega": 3.6673, "theta": -0.062, "rho": -4.3046, "theo": 64.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-10-21T10:56:54", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "QQQ290119C00685000", "bid": 143.5, "bid_size": 2.0, "ask": 148.5, "ask_size": 2.0, "iv": 0.2482, "open_interest": 18.0, "volume": 1.0, "delta": 0.7057, "gamma": 0.0013, "vega": 3.6117, "theta": -0.0383, "rho": 7.8579, "theo": 146.0491, "change": 3.66, "open": 146.91, "high": 146.91, "low": 146.91, "tick": "up", "last_trade_price": 146.91, "last_trade_time": "2026-10-23T11:09:35", "percent_change": 2.55497, "prev_day_close": 143.25}, {"option": "QQQ290119P00685000", "bid": 64.0, "bid_size": 2.0, "ask": 69.0, "ask_size": 2.0, "iv": 0.2493, "open_interest": 3.0, "volume": 0.0, "delta": -0.3431, "gamma": 0.0017, "vega": 3.7008, "theta": -0.0627, "rho": -4.3907, "theo": 66.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.11, "last_trade_time": "2026-10-06T09:46:49", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "QQQ290119C00690000", "bid": 140.5, "bid_size": 3.0, "ask": 145.5, "ask_size": 3.0, "iv": 0.2468, "open_interest": 79.0, "volume": 3.0, "delta": 0.6992, "gamma": 0.0013, "vega": 3.6475, "theta": -0.0389, "rho": 7.8202, "theo": 143.1089, "change": 3.5, "open": 141.94, "high": 144.0, "low": 141.94, "tick": "up", "last_trade_price": 144.0, "last_trade_time": "2026-10-23T11:18:22", "percent_change": 2.4911, "prev_day_close": 140.5}, {"option": "QQQ290119P00690000", "bid": 66.0, "bid_size": 2.0, "ask": 70.5, "ask_size": 1.0, "iv": 0.248, "open_interest": 20.0, "volume": 2.0, "delta": -0.3517, "gamma": 0.0017, "vega": 3.727, "theta": -0.0632, "rho": -4.4374, "theo": 67.9491, "change": -2.5, "open": 67.25, "high": 67.25, "low": 67.25, "tick": "no_change", "last_trade_price": 67.25, "last_trade_time": "2026-10-23T12:00:18", "percent_change": -3.58423, "prev_day_close": 69.75}, {"option": "QQQ290119C00695000", "bid": 137.5, "bid_size": 2.0, "ask": 142.5, "ask_size": 2.0, "iv": 0.2455, "open_interest": 9.0, "volume": 3.0, "delta": 0.6926, "gamma": 0.0014, "vega": 3.6823, "theta": -0.0395, "rho": 7.7812, "theo": 140.198, "change": 3.25, "open": 141.49, "high": 141.49, "low": 140.87, "tick": "up", "last_trade_price": 141.0, "last_trade_time": "2026-10-23T11:55:56", "percent_change": 2.35935, "prev_day_close": 137.75}, {"option": "QQQ290119P00695000", "bid": 67.5, "bid_size": 2.0, "ask": 72.5, "ask_size": 2.0, "iv": 0.2464, "open_interest": 1.0, "volume": 0.0, "delta": -0.3607, "gamma": 0.0018, "vega": 3.7459, "theta": -0.0638, "rho": -4.4442, "theo": 69.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.98, "last_trade_time": "2026-10-06T14:44:51", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "QQQ290119C00700000", "bid": 137.0, "bid_size": 1.0, "ask": 139.5, "ask_size": 7.0, "iv": 0.246, "open_interest": 361.0, "volume": 25.0, "delta": 0.686, "gamma": 0.0014, "vega": 3.716, "theta": -0.0401, "rho": 7.7412, "theo": 137.3167, "change": 1.4, "open": 134.0, "high": 139.0, "low": 134.0, "tick": "down", "last_trade_price": 137.4, "last_trade_time": "2026-10-23T13:42:24", "percent_change": 1.02941, "prev_day_close": 136.0}, {"option": "QQQ290119P00700000", "bid": 69.5, "bid_size": 2.0, "ask": 74.5, "ask_size": 2.0, "iv": 0.2455, "open_interest": 63.0, "volume": 6.0, "delta": -0.3698, "gamma": 0.0018, "vega": 3.7709, "theta": -0.0645, "rho": -4.527, "theo": 71.7668, "change": -1.08, "open": 72.93, "high": 72.93, "low": 71.0, "tick": "up", "last_trade_price": 72.17, "last_trade_time": "2026-10-23T13:56:05", "percent_change": -1.4744, "prev_day_close": 73.25}, {"option": "QQQ290119C00705000", "bid": 133.0, "bid_size": 1.0, "ask": 137.0, "ask_size": 2.0, "iv": 0.2451, "open_interest": 32.0, "volume": 22.0, "delta": 0.6793, "gamma": 0.0014, "vega": 3.7486, "theta": -0.0407, "rho": 7.7002, "theo": 134.465, "change": 1.75, "open": 133.9, "high": 135.93, "low": 133.9, "tick": "down", "last_trade_price": 134.0, "last_trade_time": "2026-10-23T13:16:05", "percent_change": 1.32325, "prev_day_close": 132.25}, {"option": "QQQ290119P00705000", "bid": 71.5, "bid_size": 2.0, "ask": 76.5, "ask_size": 2.0, "iv": 0.2444, "open_interest": 105.0, "volume": 5.0, "delta": -0.3791, "gamma": 0.0018, "vega": 3.7956, "theta": -0.0651, "rho": -4.606, "theo": 73.7267, "change": -0.25, "open": 73.42, "high": 74.5, "low": 73.23, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-10-23T13:32:17", "percent_change": -0.334448, "prev_day_close": 74.75}, {"option": "QQQ290119C00710000", "bid": 129.0, "bid_size": 2.0, "ask": 134.0, "ask_size": 2.0, "iv": 0.2422, "open_interest": 183.0, "volume": 3.0, "delta": 0.6726, "gamma": 0.0014, "vega": 3.7803, "theta": -0.0412, "rho": 7.658, "theo": 131.6429, "change": 3.07, "open": 130.25, "high": 132.89, "low": 130.25, "tick": "down", "last_trade_price": 132.32, "last_trade_time": "2026-10-23T11:47:14", "percent_change": 2.37524, "prev_day_close": 129.25}, {"option": "QQQ290119P00710000", "bid": 73.5, "bid_size": 2.0, "ask": 78.5, "ask_size": 2.0, "iv": 0.2434, "open_interest": 259.0, "volume": 1.0, "delta": -0.3883, "gamma": 0.0019, "vega": 3.8203, "theta": -0.0657, "rho": -4.6835, "theo": 75.7077, "change": 0.0, "open": 77.75, "high": 77.75, "low": 77.75, "tick": "up", "last_trade_price": 77.75, "last_trade_time": "2026-10-23T13:18:29", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "QQQ290119C00715000", "bid": 126.0, "bid_size": 2.0, "ask": 131.0, "ask_size": 2.0, "iv": 0.2405, "open_interest": 244.0, "volume": 3.0, "delta": 0.6657, "gamma": 0.0014, "vega": 3.811, "theta": -0.0418, "rho": 7.6139, "theo": 128.8508, "change": 3.17, "open": 130.25, "high": 130.25, "low": 129.42, "tick": "down", "last_trade_price": 129.42, "last_trade_time": "2026-10-23T14:07:50", "percent_change": 2.51089, "prev_day_close": 126.25}, {"option": "QQQ290119P00715000", "bid": 75.8, "bid_size": 167.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.2426, "open_interest": 164.0, "volume": 0.0, "delta": -0.3981, "gamma": 0.0019, "vega": 3.8278, "theta": -0.0663, "rho": -4.674, "theo": 77.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.75, "last_trade_time": "2026-10-22T10:24:52", "percent_change": 0.0, "prev_day_close": 79.9700012207031}, {"option": "QQQ290119C00720000", "bid": 123.5, "bid_size": 2.0, "ask": 128.5, "ask_size": 2.0, "iv": 0.2401, "open_interest": 248.0, "volume": 1.0, "delta": 0.6588, "gamma": 0.0014, "vega": 3.8408, "theta": -0.0423, "rho": 7.5676, "theo": 126.089, "change": 3.82, "open": 127.57, "high": 127.57, "low": 127.57, "tick": "up", "last_trade_price": 127.57, "last_trade_time": "2026-10-23T10:58:43", "percent_change": 3.08687, "prev_day_close": 123.75}, {"option": "QQQ290119P00720000", "bid": 78.0, "bid_size": 2.0, "ask": 82.5, "ask_size": 1.0, "iv": 0.242, "open_interest": 1201.0, "volume": 2.0, "delta": -0.4078, "gamma": 0.002, "vega": 3.8435, "theta": -0.0669, "rho": -4.7261, "theo": 79.8771, "change": -3.08, "open": 79.22, "high": 79.22, "low": 78.92, "tick": "down", "last_trade_price": 78.92, "last_trade_time": "2026-10-23T10:52:32", "percent_change": -3.7561, "prev_day_close": 82.0}, {"option": "QQQ290119C00725000", "bid": 120.5, "bid_size": 2.0, "ask": 125.5, "ask_size": 2.0, "iv": 0.2383, "open_interest": 40.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0015, "vega": 3.8697, "theta": -0.0428, "rho": 7.5185, "theo": 123.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.65, "last_trade_time": "2026-10-22T15:42:48", "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "QQQ290119P00725000", "bid": 80.0, "bid_size": 2.0, "ask": 85.0, "ask_size": 2.0, "iv": 0.2405, "open_interest": 220.0, "volume": 0.0, "delta": -0.4177, "gamma": 0.002, "vega": 3.8613, "theta": -0.0675, "rho": -4.8156, "theo": 82.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.51, "last_trade_time": "2026-10-22T12:48:39", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "QQQ290119C00730000", "bid": 118.0, "bid_size": 2.0, "ask": 123.0, "ask_size": 2.0, "iv": 0.2378, "open_interest": 45.0, "volume": 0.0, "delta": 0.6448, "gamma": 0.0015, "vega": 3.8976, "theta": -0.0432, "rho": 7.4668, "theo": 120.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.75, "last_trade_time": "2026-10-22T12:15:07", "percent_change": 0.0, "prev_day_close": 118.494998931885}, {"option": "QQQ290119P00730000", "bid": 82.5, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.2396, "open_interest": 13.0, "volume": 0.0, "delta": -0.4277, "gamma": 0.002, "vega": 3.8759, "theta": -0.0681, "rho": -4.8721, "theo": 84.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.35, "last_trade_time": "2026-10-22T14:11:39", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "QQQ290119C00735000", "bid": 115.5, "bid_size": 2.0, "ask": 120.5, "ask_size": 2.0, "iv": 0.2371, "open_interest": 20.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.0015, "vega": 3.9244, "theta": -0.0436, "rho": 7.4128, "theo": 117.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.09, "last_trade_time": "2026-10-22T14:00:20", "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "QQQ290119P00735000", "bid": 84.5, "bid_size": 2.0, "ask": 89.5, "ask_size": 2.0, "iv": 0.2385, "open_interest": 29.0, "volume": 0.0, "delta": -0.438, "gamma": 0.0021, "vega": 3.8794, "theta": -0.0686, "rho": -4.8146, "theo": 86.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.4, "last_trade_time": "2026-10-22T12:50:17", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "QQQ290119C00740000", "bid": 113.0, "bid_size": 2.0, "ask": 117.5, "ask_size": 1.0, "iv": 0.2357, "open_interest": 217.0, "volume": 3.0, "delta": 0.6306, "gamma": 0.0015, "vega": 3.9499, "theta": -0.0441, "rho": 7.3571, "theo": 115.3567, "change": 4.47, "open": 113.77, "high": 117.72, "low": 113.77, "tick": "up", "last_trade_price": 117.72, "last_trade_time": "2026-10-23T10:53:13", "percent_change": 3.94702, "prev_day_close": 113.25}, {"option": "QQQ290119P00740000", "bid": 87.0, "bid_size": 2.0, "ask": 91.5, "ask_size": 1.0, "iv": 0.2373, "open_interest": 21.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.0021, "vega": 3.8662, "theta": -0.0692, "rho": -4.8496, "theo": 88.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-10-22T15:07:17", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "QQQ290119C00745000", "bid": 110.0, "bid_size": 2.0, "ask": 115.0, "ask_size": 2.0, "iv": 0.2343, "open_interest": 124.0, "volume": 1.0, "delta": 0.6233, "gamma": 0.0015, "vega": 3.9742, "theta": -0.0445, "rho": 7.3005, "theo": 112.7544, "change": 0.72, "open": 111.22, "high": 111.22, "low": 111.22, "tick": "down", "last_trade_price": 111.22, "last_trade_time": "2026-10-23T09:48:54", "percent_change": 0.651584, "prev_day_close": 110.5}, {"option": "QQQ290119P00745000", "bid": 89.0, "bid_size": 2.0, "ask": 94.0, "ask_size": 2.0, "iv": 0.236, "open_interest": 17.0, "volume": 0.0, "delta": -0.4594, "gamma": 0.0022, "vega": 3.8747, "theta": -0.0698, "rho": -4.9146, "theo": 91.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.37, "last_trade_time": "2026-10-08T14:36:30", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "QQQ290119C00750000", "bid": 107.5, "bid_size": 2.0, "ask": 112.5, "ask_size": 2.0, "iv": 0.2334, "open_interest": 106.0, "volume": 1.0, "delta": 0.616, "gamma": 0.0016, "vega": 3.9971, "theta": -0.0448, "rho": 7.2432, "theo": 110.1847, "change": 1.25, "open": 109.25, "high": 109.25, "low": 109.25, "tick": "up", "last_trade_price": 109.25, "last_trade_time": "2026-10-23T10:38:28", "percent_change": 1.15741, "prev_day_close": 108.0}, {"option": "QQQ290119P00750000", "bid": 91.5, "bid_size": 2.0, "ask": 96.0, "ask_size": 10.0, "iv": 0.2346, "open_interest": 64.0, "volume": 5.0, "delta": -0.4703, "gamma": 0.0022, "vega": 3.8878, "theta": -0.0704, "rho": -5.015, "theo": 93.4858, "change": -2.45, "open": 93.05, "high": 93.05, "low": 93.05, "tick": "down", "last_trade_price": 93.05, "last_trade_time": "2026-10-23T13:20:29", "percent_change": -2.56544, "prev_day_close": 95.5}, {"option": "QQQ290119C00755000", "bid": 105.0, "bid_size": 2.0, "ask": 110.0, "ask_size": 2.0, "iv": 0.2325, "open_interest": 74.0, "volume": 0.0, "delta": 0.6087, "gamma": 0.0016, "vega": 4.0188, "theta": -0.0452, "rho": 7.1852, "theo": 107.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.17, "last_trade_time": "2026-10-22T11:21:07", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "QQQ290119P00755000", "bid": 94.0, "bid_size": 2.0, "ask": 99.0, "ask_size": 2.0, "iv": 0.2343, "open_interest": 3.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0022, "vega": 3.885, "theta": -0.0709, "rho": -4.9328, "theo": 95.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.72, "last_trade_time": "2026-10-06T10:14:03", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "QQQ290119C00760000", "bid": 102.5, "bid_size": 2.0, "ask": 107.5, "ask_size": 2.0, "iv": 0.2314, "open_interest": 49.0, "volume": 2.0, "delta": 0.6013, "gamma": 0.0016, "vega": 4.0391, "theta": -0.0455, "rho": 7.1261, "theo": 105.1434, "change": 0.97, "open": 103.97, "high": 103.97, "low": 103.97, "tick": "down", "last_trade_price": 103.97, "last_trade_time": "2026-10-23T09:40:34", "percent_change": 0.941748, "prev_day_close": 103.0}, {"option": "QQQ290119P00760000", "bid": 96.5, "bid_size": 2.0, "ask": 101.5, "ask_size": 2.0, "iv": 0.2332, "open_interest": 22.0, "volume": 0.0, "delta": -0.4926, "gamma": 0.0023, "vega": 3.8533, "theta": -0.0715, "rho": -4.964, "theo": 98.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.46, "last_trade_time": "2026-10-22T14:01:06", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "QQQ290119C00765000", "bid": 100.0, "bid_size": 2.0, "ask": 105.0, "ask_size": 2.0, "iv": 0.2303, "open_interest": 2.0, "volume": 0.0, "delta": 0.5939, "gamma": 0.0016, "vega": 4.0581, "theta": -0.0458, "rho": 7.0653, "theo": 102.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.21, "last_trade_time": "2026-10-16T12:33:56", "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "QQQ290119P00765000", "bid": 99.0, "bid_size": 2.0, "ask": 104.0, "ask_size": 2.0, "iv": 0.2321, "open_interest": 5.0, "volume": 2.0, "delta": -0.5042, "gamma": 0.0023, "vega": 3.8507, "theta": -0.0721, "rho": -5.0043, "theo": 101.0001, "change": -3.05, "open": 100.5, "high": 100.5, "low": 100.45, "tick": "down", "last_trade_price": 100.45, "last_trade_time": "2026-10-23T12:00:18", "percent_change": -2.94686, "prev_day_close": 103.5}, {"option": "QQQ290119C00770000", "bid": 97.5, "bid_size": 2.0, "ask": 102.5, "ask_size": 2.0, "iv": 0.2292, "open_interest": 34.0, "volume": 0.0, "delta": 0.5864, "gamma": 0.0016, "vega": 4.0759, "theta": -0.0461, "rho": 7.0022, "theo": 100.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.5, "last_trade_time": "2026-10-20T15:38:21", "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "QQQ290119P00770000", "bid": 102.0, "bid_size": 1.0, "ask": 106.5, "ask_size": 1.0, "iv": 0.2314, "open_interest": 3.0, "volume": 0.0, "delta": -0.516, "gamma": 0.0024, "vega": 3.8511, "theta": -0.0726, "rho": -5.0808, "theo": 103.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.5, "last_trade_time": "2026-10-20T14:46:11", "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "QQQ290119C00775000", "bid": 95.5, "bid_size": 2.0, "ask": 100.0, "ask_size": 1.0, "iv": 0.2286, "open_interest": 4.0, "volume": 0.0, "delta": 0.5789, "gamma": 0.0016, "vega": 4.0923, "theta": -0.0463, "rho": 6.9366, "theo": 97.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.02, "last_trade_time": "2026-10-20T15:40:19", "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "QQQ290119P00775000", "bid": 104.5, "bid_size": 2.0, "ask": 109.5, "ask_size": 2.0, "iv": 0.2307, "open_interest": 1.0, "volume": 4.0, "delta": -0.5275, "gamma": 0.0024, "vega": 3.84, "theta": -0.0731, "rho": -5.0089, "theo": 106.2489, "change": -1.68, "open": 108.36, "high": 108.36, "low": 107.29, "tick": "up", "last_trade_price": 107.32, "last_trade_time": "2026-10-23T13:56:05", "percent_change": -1.54128, "prev_day_close": 109.0}, {"option": "QQQ290119C00780000", "bid": 93.0, "bid_size": 2.0, "ask": 98.0, "ask_size": 2.0, "iv": 0.2278, "open_interest": 26.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0016, "vega": 4.1073, "theta": -0.0466, "rho": 6.8686, "theo": 95.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.47, "last_trade_time": "2026-10-20T15:40:19", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "QQQ290119P00780000", "bid": 107.5, "bid_size": 1.0, "ask": 112.0, "ask_size": 1.0, "iv": 0.2297, "open_interest": 2.0, "volume": 4.0, "delta": -0.5397, "gamma": 0.0025, "vega": 3.7732, "theta": -0.0737, "rho": -4.9099, "theo": 109.0049, "change": -1.25, "open": 109.12, "high": 110.56, "low": 108.78, "tick": "down", "last_trade_price": 110.5, "last_trade_time": "2026-10-23T13:32:17", "percent_change": -1.11857, "prev_day_close": 111.75}, {"option": "QQQ290119C00785000", "bid": 90.5, "bid_size": 2.0, "ask": 95.5, "ask_size": 2.0, "iv": 0.2264, "open_interest": 13.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.0016, "vega": 4.1208, "theta": -0.0468, "rho": 6.7988, "theo": 93.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-10-21T13:31:25", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "QQQ290119P00785000", "bid": 110.0, "bid_size": 2.0, "ask": 115.0, "ask_size": 2.0, "iv": 0.2286, "open_interest": 37.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0025, "vega": 3.737, "theta": -0.0742, "rho": -4.9575, "theo": 111.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.29, "last_trade_time": "2026-10-22T12:52:48", "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "QQQ290119C00790000", "bid": 88.5, "bid_size": 2.0, "ask": 93.0, "ask_size": 1.0, "iv": 0.2256, "open_interest": 8.0, "volume": 2.0, "delta": 0.556, "gamma": 0.0017, "vega": 4.1329, "theta": -0.0469, "rho": 6.7278, "theo": 90.8311, "change": 1.4, "open": 90.15, "high": 90.15, "low": 90.15, "tick": "down", "last_trade_price": 90.15, "last_trade_time": "2026-10-23T09:52:24", "percent_change": 1.57746, "prev_day_close": 88.75}, {"option": "QQQ290119P00790000", "bid": 113.0, "bid_size": 2.0, "ask": 117.5, "ask_size": 1.0, "iv": 0.2273, "open_interest": 22.0, "volume": 0.0, "delta": -0.5647, "gamma": 0.0026, "vega": 3.7322, "theta": -0.0747, "rho": -5.0194, "theo": 114.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.81, "last_trade_time": "2026-10-20T13:57:45", "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "QQQ290119C00795000", "bid": 86.0, "bid_size": 2.0, "ask": 91.0, "ask_size": 2.0, "iv": 0.2247, "open_interest": 53.0, "volume": 0.0, "delta": 0.5483, "gamma": 0.0017, "vega": 4.1436, "theta": -0.0471, "rho": 6.6564, "theo": 88.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-10-15T09:30:09", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "QQQ290119P00795000", "bid": 116.0, "bid_size": 1.0, "ask": 120.5, "ask_size": 1.0, "iv": 0.2267, "open_interest": 1200.0, "volume": 2.0, "delta": -0.5772, "gamma": 0.0026, "vega": 3.7299, "theta": -0.0752, "rho": -4.9602, "theo": 117.5578, "change": -3.93, "open": 117.18, "high": 117.18, "low": 116.57, "tick": "down", "last_trade_price": 116.57, "last_trade_time": "2026-10-23T10:52:32", "percent_change": -3.26141, "prev_day_close": 120.5}, {"option": "QQQ290119C00800000", "bid": 84.0, "bid_size": 2.0, "ask": 88.5, "ask_size": 1.0, "iv": 0.2237, "open_interest": 149.0, "volume": 1.0, "delta": 0.5406, "gamma": 0.0017, "vega": 4.1528, "theta": -0.0472, "rho": 6.5848, "theo": 86.3423, "change": 4.15, "open": 88.7, "high": 88.7, "low": 88.7, "tick": "up", "last_trade_price": 88.7, "last_trade_time": "2026-10-23T11:27:39", "percent_change": 4.90834, "prev_day_close": 84.5499992370606}, {"option": "QQQ290119P00800000", "bid": 119.0, "bid_size": 1.0, "ask": 123.5, "ask_size": 1.0, "iv": 0.2258, "open_interest": 217.0, "volume": 0.0, "delta": -0.5903, "gamma": 0.0026, "vega": 3.6526, "theta": -0.0756, "rho": -4.8364, "theo": 120.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.57, "last_trade_time": "2026-10-22T15:53:48", "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "QQQ290119C00805000", "bid": 81.5, "bid_size": 2.0, "ask": 86.5, "ask_size": 2.0, "iv": 0.2226, "open_interest": 6.0, "volume": 0.0, "delta": 0.5329, "gamma": 0.0017, "vega": 4.1605, "theta": -0.0473, "rho": 6.5128, "theo": 84.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.28, "last_trade_time": "2026-10-22T15:38:57", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "QQQ290119P00805000", "bid": 122.0, "bid_size": 2.0, "ask": 126.5, "ask_size": 1.0, "iv": 0.2247, "open_interest": 3.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0027, "vega": 3.5854, "theta": -0.0761, "rho": -4.8672, "theo": 123.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.75, "last_trade_time": "2026-10-21T13:09:59", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "QQQ290119C00810000", "bid": 79.5, "bid_size": 2.0, "ask": 84.5, "ask_size": 2.0, "iv": 0.222, "open_interest": 94.0, "volume": 5.0, "delta": 0.5251, "gamma": 0.0017, "vega": 4.1668, "theta": -0.0474, "rho": 6.4399, "theo": 81.9963, "change": 2.23, "open": 82.23, "high": 82.23, "low": 82.23, "tick": "down", "last_trade_price": 82.23, "last_trade_time": "2026-10-23T13:59:10", "percent_change": 2.7875, "prev_day_close": 80.0}, {"option": "QQQ290119P00810000", "bid": 125.0, "bid_size": 2.0, "ask": 130.0, "ask_size": 2.0, "iv": 0.2242, "open_interest": 9.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0027, "vega": 3.564, "theta": -0.0766, "rho": -4.9319, "theo": 126.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.75, "last_trade_time": "2026-10-21T14:30:12", "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "QQQ290119C00815000", "bid": 77.5, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.2208, "open_interest": 39.0, "volume": 0.0, "delta": 0.5173, "gamma": 0.0017, "vega": 4.1715, "theta": -0.0475, "rho": 6.3655, "theo": 79.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.1, "last_trade_time": "2026-10-22T13:02:28", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "QQQ290119P00815000", "bid": 128.0, "bid_size": 2.0, "ask": 133.0, "ask_size": 2.0, "iv": 0.223, "open_interest": 1.0, "volume": 0.0, "delta": -0.6303, "gamma": 0.0028, "vega": 3.5472, "theta": -0.077, "rho": -4.8127, "theo": 129.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.14, "last_trade_time": "2026-10-20T14:16:14", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "QQQ290119C00820000", "bid": 75.5, "bid_size": 2.0, "ask": 80.0, "ask_size": 1.0, "iv": 0.2201, "open_interest": 16.0, "volume": 4.0, "delta": 0.5095, "gamma": 0.0017, "vega": 4.1746, "theta": -0.0475, "rho": 6.289, "theo": 77.7951, "change": 4.48, "open": 80.48, "high": 80.48, "low": 80.48, "tick": "no_change", "last_trade_price": 80.48, "last_trade_time": "2026-10-23T10:49:24", "percent_change": 5.89474, "prev_day_close": 76.0}, {"option": "QQQ290119P00820000", "bid": 131.5, "bid_size": 2.0, "ask": 136.0, "ask_size": 1.0, "iv": 0.2229, "open_interest": 5.0, "volume": 0.0, "delta": -0.6442, "gamma": 0.0028, "vega": 3.4403, "theta": -0.0773, "rho": -4.5758, "theo": 133.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.5, "last_trade_time": "2026-10-14T12:20:10", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "QQQ290119C00825000", "bid": 73.5, "bid_size": 1.0, "ask": 78.0, "ask_size": 1.0, "iv": 0.2187, "open_interest": 21.0, "volume": 0.0, "delta": 0.5017, "gamma": 0.0017, "vega": 4.176, "theta": -0.0476, "rho": 6.2104, "theo": 75.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.33, "last_trade_time": "2026-10-20T13:56:25", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "QQQ290119P00825000", "bid": 135.0, "bid_size": 1.0, "ask": 139.5, "ask_size": 1.0, "iv": 0.2218, "open_interest": 3.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.0029, "vega": 3.3156, "theta": -0.0775, "rho": -4.5293, "theo": 136.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.75, "last_trade_time": "2026-10-22T15:57:01", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "QQQ290119C00830000", "bid": 71.5, "bid_size": 1.0, "ask": 76.0, "ask_size": 1.0, "iv": 0.2179, "open_interest": 8.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.0017, "vega": 4.1758, "theta": -0.0476, "rho": 6.1299, "theo": 73.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.9, "last_trade_time": "2026-10-15T09:54:09", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "QQQ290119P00830000", "bid": 138.0, "bid_size": 2.0, "ask": 143.0, "ask_size": 2.0, "iv": 0.2205, "open_interest": 141.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0029, "vega": 3.2698, "theta": -0.0779, "rho": -4.5927, "theo": 139.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.02, "last_trade_time": "2026-10-20T15:02:08", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "QQQ290119C00835000", "bid": 69.5, "bid_size": 2.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.2176, "open_interest": 7.0, "volume": 0.0, "delta": 0.486, "gamma": 0.0017, "vega": 4.174, "theta": -0.0475, "rho": 6.0485, "theo": 71.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.01, "last_trade_time": "2026-10-22T13:44:46", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "QQQ290119P00835000", "bid": 141.5, "bid_size": 2.0, "ask": 146.5, "ask_size": 2.0, "iv": 0.2199, "open_interest": 4.0, "volume": 0.0, "delta": -0.6868, "gamma": 0.003, "vega": 3.2506, "theta": -0.0784, "rho": -4.4926, "theo": 143.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.79, "last_trade_time": "2026-10-16T12:40:45", "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "QQQ290119C00840000", "bid": 67.5, "bid_size": 1.0, "ask": 72.0, "ask_size": 1.0, "iv": 0.2166, "open_interest": 25.0, "volume": 0.0, "delta": 0.4782, "gamma": 0.0017, "vega": 4.1707, "theta": -0.0475, "rho": 5.9669, "theo": 69.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.9, "last_trade_time": "2026-10-22T15:21:48", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "QQQ290119P00840000", "bid": 145.0, "bid_size": 2.0, "ask": 150.0, "ask_size": 2.0, "iv": 0.2191, "open_interest": 8.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.0031, "vega": 3.1583, "theta": -0.0792, "rho": -4.169, "theo": 146.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.5, "last_trade_time": "2026-10-15T09:47:39", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "QQQ290119C00845000", "bid": 65.5, "bid_size": 2.0, "ask": 70.5, "ask_size": 2.0, "iv": 0.2161, "open_interest": 2.0, "volume": 0.0, "delta": 0.4704, "gamma": 0.0018, "vega": 4.166, "theta": -0.0474, "rho": 5.8856, "theo": 67.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.55, "last_trade_time": "2026-10-19T14:06:15", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "QQQ290119P00845000", "bid": 149.0, "bid_size": 1.0, "ask": 153.5, "ask_size": 1.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.0031, "vega": 2.9918, "theta": -0.08, "rho": -4.1509, "theo": 150.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "QQQ290119C00850000", "bid": 63.5, "bid_size": 2.0, "ask": 68.5, "ask_size": 2.0, "iv": 0.215, "open_interest": 43.0, "volume": 1.0, "delta": 0.4626, "gamma": 0.0018, "vega": 4.16, "theta": -0.0473, "rho": 5.8048, "theo": 66.0964, "change": 0.5, "open": 64.75, "high": 64.75, "low": 64.75, "tick": "down", "last_trade_price": 64.75, "last_trade_time": "2026-10-23T10:19:00", "percent_change": 0.77821, "prev_day_close": 64.25}, {"option": "QQQ290119P00850000", "bid": 152.5, "bid_size": 2.0, "ask": 157.0, "ask_size": 1.0, "iv": 0.2174, "open_interest": 54.0, "volume": 25.0, "delta": -0.7325, "gamma": 0.0032, "vega": 2.921, "theta": -0.0806, "rho": -4.2075, "theo": 154.1179, "change": -4.5, "open": 153.12, "high": 153.39, "low": 153.0, "tick": "down", "last_trade_price": 153.0, "last_trade_time": "2026-10-23T10:43:51", "percent_change": -2.85714, "prev_day_close": 157.5}, {"option": "QQQ290119C00855000", "bid": 62.0, "bid_size": 1.0, "ask": 66.5, "ask_size": 1.0, "iv": 0.2143, "open_interest": 2.0, "volume": 0.0, "delta": 0.4548, "gamma": 0.0018, "vega": 4.1525, "theta": -0.0472, "rho": 5.7238, "theo": 64.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.4, "last_trade_time": "2026-10-22T11:43:41", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "QQQ290119P00855000", "bid": 156.0, "bid_size": 2.0, "ask": 161.0, "ask_size": 2.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.0032, "vega": 2.8903, "theta": -0.0811, "rho": -4.0056, "theo": 157.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "QQQ290119C00860000", "bid": 60.0, "bid_size": 2.0, "ask": 65.0, "ask_size": 2.0, "iv": 0.2136, "open_interest": 17.0, "volume": 0.0, "delta": 0.447, "gamma": 0.0018, "vega": 4.1435, "theta": -0.0471, "rho": 5.6422, "theo": 62.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.68, "last_trade_time": "2026-10-12T11:08:11", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "QQQ290119P00860000", "bid": 160.0, "bid_size": 2.0, "ask": 165.0, "ask_size": 2.0, "iv": 0.2169, "open_interest": 1.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.0032, "vega": 2.7721, "theta": -0.0816, "rho": -3.6007, "theo": 161.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.14, "last_trade_time": "2026-10-09T09:30:01", "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "QQQ290119C00865000", "bid": 58.5, "bid_size": 1.0, "ask": 63.0, "ask_size": 1.0, "iv": 0.2129, "open_interest": 1.0, "volume": 0.0, "delta": 0.4392, "gamma": 0.0018, "vega": 4.1328, "theta": -0.0469, "rho": 5.5593, "theo": 60.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.23, "last_trade_time": "2026-09-17T11:41:03", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "QQQ290119P00865000", "bid": 164.0, "bid_size": 1.0, "ask": 168.5, "ask_size": 1.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.7781, "gamma": 0.0033, "vega": 2.5569, "theta": -0.0826, "rho": -3.4449, "theo": 165.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.0}, {"option": "QQQ290119C00870000", "bid": 56.5, "bid_size": 2.0, "ask": 61.5, "ask_size": 2.0, "iv": 0.212, "open_interest": 31.0, "volume": 0.0, "delta": 0.4315, "gamma": 0.0018, "vega": 4.1205, "theta": -0.0468, "rho": 5.4749, "theo": 59.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.06, "last_trade_time": "2026-10-15T10:33:56", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "QQQ290119P00870000", "bid": 168.0, "bid_size": 1.0, "ask": 172.5, "ask_size": 1.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0033, "vega": 2.4087, "theta": -0.083, "rho": -3.4767, "theo": 169.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "QQQ290119C00875000", "bid": 55.0, "bid_size": 2.0, "ask": 60.0, "ask_size": 2.0, "iv": 0.2117, "open_interest": 121.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.0018, "vega": 4.1064, "theta": -0.0466, "rho": 5.3891, "theo": 57.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.25, "last_trade_time": "2026-10-22T15:56:34", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "QQQ290119P00875000", "bid": 172.0, "bid_size": 1.0, "ask": 176.5, "ask_size": 1.0, "iv": 0.214, "open_interest": 2.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.0034, "vega": 2.3608, "theta": -0.0833, "rho": -3.2628, "theo": 173.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.07, "last_trade_time": "2026-10-22T15:59:31", "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "QQQ290119C00880000", "bid": 53.5, "bid_size": 1.0, "ask": 58.0, "ask_size": 1.0, "iv": 0.2107, "open_interest": 18.0, "volume": 2.0, "delta": 0.4162, "gamma": 0.0018, "vega": 4.0908, "theta": -0.0464, "rho": 5.3028, "theo": 55.7777, "change": -0.8, "open": 56.0, "high": 56.0, "low": 53.2, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-10-23T13:25:22", "percent_change": -1.48148, "prev_day_close": 54.0}, {"option": "QQQ290119P00880000", "bid": 176.0, "bid_size": 2.0, "ask": 181.0, "ask_size": 2.0, "iv": 0.2142, "open_interest": 2.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.0035, "vega": 2.2205, "theta": -0.0856, "rho": -2.6818, "theo": 177.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.05, "last_trade_time": "2026-10-22T15:11:24", "percent_change": 0.0, "prev_day_close": 181.25}, {"option": "QQQ290119C00885000", "bid": 52.0, "bid_size": 1.0, "ask": 56.5, "ask_size": 1.0, "iv": 0.2103, "open_interest": 7.0, "volume": 0.0, "delta": 0.4086, "gamma": 0.0018, "vega": 4.0738, "theta": -0.0462, "rho": 5.2166, "theo": 54.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.56, "last_trade_time": "2026-10-14T12:10:34", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "QQQ290119P00885000", "bid": 180.5, "bid_size": 1.0, "ask": 185.0, "ask_size": 1.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.0036, "vega": 1.9881, "theta": -0.0866, "rho": -2.6304, "theo": 182.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.5}, {"option": "QQQ290119C00890000", "bid": 50.5, "bid_size": 2.0, "ask": 55.0, "ask_size": 1.0, "iv": 0.2097, "open_interest": 58.0, "volume": 0.0, "delta": 0.401, "gamma": 0.0018, "vega": 4.0556, "theta": -0.0459, "rho": 5.1313, "theo": 52.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.97, "last_trade_time": "2026-10-16T14:58:14", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "QQQ290119P00890000", "bid": 184.5, "bid_size": 2.0, "ask": 189.5, "ask_size": 2.0, "iv": 0.2127, "open_interest": 5.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0036, "vega": 1.8007, "theta": -0.0872, "rho": -2.6499, "theo": 186.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.97, "last_trade_time": "2026-10-02T11:19:46", "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "QQQ290119C00895000", "bid": 49.0, "bid_size": 1.0, "ask": 53.5, "ask_size": 1.0, "iv": 0.2092, "open_interest": 2.0, "volume": 0.0, "delta": 0.3936, "gamma": 0.0018, "vega": 4.0364, "theta": -0.0457, "rho": 5.0472, "theo": 51.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.72, "last_trade_time": "2026-10-02T15:51:46", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "QQQ290119P00895000", "bid": 189.0, "bid_size": 1.0, "ask": 193.5, "ask_size": 1.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0037, "vega": 1.7598, "theta": -0.0877, "rho": -2.5448, "theo": 190.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.25}, {"option": "QQQ290119C00900000", "bid": 47.5, "bid_size": 1.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.2085, "open_interest": 163.0, "volume": 22.0, "delta": 0.3861, "gamma": 0.0017, "vega": 4.016, "theta": -0.0454, "rho": 4.9639, "theo": 49.6805, "change": 1.5, "open": 49.0, "high": 49.75, "low": 49.0, "tick": "no_change", "last_trade_price": 49.75, "last_trade_time": "2026-10-23T13:31:41", "percent_change": 3.10881, "prev_day_close": 48.25}, {"option": "QQQ290119P00900000", "bid": 193.5, "bid_size": 1.0, "ask": 198.0, "ask_size": 1.0, "iv": 0.2119, "open_interest": 6.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0037, "vega": 1.6848, "theta": -0.0862, "rho": -2.0502, "theo": 195.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.13, "last_trade_time": "2026-10-16T13:41:46", "percent_change": 0.0, "prev_day_close": 198.75}, {"option": "QQQ290119C00905000", "bid": 46.0, "bid_size": 1.0, "ask": 50.5, "ask_size": 1.0, "iv": 0.2077, "open_interest": 1.0, "volume": 2.0, "delta": 0.3787, "gamma": 0.0017, "vega": 3.9946, "theta": -0.0451, "rho": 4.881, "theo": 48.2523, "change": 2.75, "open": 48.88, "high": 49.5, "low": 48.88, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-10-23T10:44:44", "percent_change": 5.88235, "prev_day_close": 46.75}, {"option": "QQQ290119P00905000", "bid": 198.0, "bid_size": 1.0, "ask": 202.5, "ask_size": 1.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0036, "vega": 1.4682, "theta": -0.0827, "rho": -1.468, "theo": 199.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "QQQ290119C00910000", "bid": 44.5, "bid_size": 2.0, "ask": 49.5, "ask_size": 3.0, "iv": 0.2069, "open_interest": 21.0, "volume": 2.0, "delta": 0.3714, "gamma": 0.0017, "vega": 3.9718, "theta": -0.0448, "rho": 4.7977, "theo": 46.8622, "change": 2.09, "open": 47.49, "high": 47.49, "low": 47.34, "tick": "down", "last_trade_price": 47.34, "last_trade_time": "2026-10-23T14:20:35", "percent_change": 4.61878, "prev_day_close": 45.25}, {"option": "QQQ290119P00910000", "bid": 202.5, "bid_size": 2.0, "ask": 207.0, "ask_size": 1.0, "iv": 0.2131, "open_interest": 2.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0034, "vega": 1.1869, "theta": -0.0829, "rho": -1.4666, "theo": 204.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.88, "last_trade_time": "2026-10-09T09:30:01", "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "QQQ290119C00915000", "bid": 43.5, "bid_size": 2.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.2073, "open_interest": 6.0, "volume": 1.0, "delta": 0.3642, "gamma": 0.0017, "vega": 3.9477, "theta": -0.0446, "rho": 4.7139, "theo": 45.51, "change": 2.5, "open": 46.5, "high": 46.5, "low": 46.5, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-10-23T10:40:49", "percent_change": 5.68182, "prev_day_close": 44.0}, {"option": "QQQ290119P00915000", "bid": 207.0, "bid_size": 2.0, "ask": 212.0, "ask_size": 2.0, "iv": 0.2111, "open_interest": 1.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0032, "vega": 0.9967, "theta": -0.083, "rho": -1.1299, "theo": 209.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.33, "last_trade_time": "2026-10-14T11:30:12", "percent_change": 0.0, "prev_day_close": 212.75}, {"option": "QQQ290119C00920000", "bid": 42.0, "bid_size": 2.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.2063, "open_interest": 7.0, "volume": 94.0, "delta": 0.3571, "gamma": 0.0017, "vega": 3.9221, "theta": -0.0442, "rho": 4.6294, "theo": 44.1958, "change": 1.86, "open": 44.8, "high": 44.92, "low": 44.4, "tick": "down", "last_trade_price": 44.61, "last_trade_time": "2026-10-23T14:05:17", "percent_change": 4.35088, "prev_day_close": 42.75}, {"option": "QQQ290119P00920000", "bid": 212.0, "bid_size": 1.0, "ask": 216.5, "ask_size": 1.0, "iv": 0.2114, "open_interest": 7.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0028, "vega": 0.7304, "theta": -0.0883, "rho": 0.0, "theo": 213.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.3, "last_trade_time": "2026-10-07T15:07:32", "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "QQQ290119C00925000", "bid": 40.5, "bid_size": 2.0, "ask": 45.5, "ask_size": 2.0, "iv": 0.2059, "open_interest": 66.0, "volume": 1.0, "delta": 0.35, "gamma": 0.0017, "vega": 3.8951, "theta": -0.0439, "rho": 4.5448, "theo": 42.9193, "change": 2.5, "open": 44.0, "high": 44.0, "low": 44.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-10-23T11:06:47", "percent_change": 6.0241, "prev_day_close": 41.5}, {"option": "QQQ290119P00925000", "bid": 216.5, "bid_size": 2.0, "ask": 221.5, "ask_size": 2.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0024, "vega": 0.4128, "theta": -0.0883, "rho": 0.0, "theo": 218.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "QQQ290119C00930000", "bid": 39.5, "bid_size": 2.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.2055, "open_interest": 30.0, "volume": 8.0, "delta": 0.343, "gamma": 0.0017, "vega": 3.867, "theta": -0.0436, "rho": 4.4608, "theo": 41.6801, "change": 1.75, "open": 42.1, "high": 42.37, "low": 42.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-10-23T14:04:44", "percent_change": 4.34783, "prev_day_close": 40.25}, {"option": "QQQ290119P00930000", "bid": 221.5, "bid_size": 2.0, "ask": 226.5, "ask_size": 2.0, "iv": 0.2145, "open_interest": 12.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0019, "vega": 0.1028, "theta": -0.0883, "rho": 0.0, "theo": 223.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.27, "last_trade_time": "2026-10-01T15:05:26", "percent_change": 0.0, "prev_day_close": 227.5}, {"option": "QQQ290119C00935000", "bid": 38.5, "bid_size": 2.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.2056, "open_interest": 5.0, "volume": 2.0, "delta": 0.3362, "gamma": 0.0017, "vega": 3.8381, "theta": -0.0432, "rho": 4.378, "theo": 40.4776, "change": 1.65, "open": 40.9, "high": 40.9, "low": 40.9, "tick": "no_change", "last_trade_price": 40.9, "last_trade_time": "2026-10-23T14:06:03", "percent_change": 4.20382, "prev_day_close": 39.25}, {"option": "QQQ290119P00935000", "bid": 226.5, "bid_size": 2.0, "ask": 231.5, "ask_size": 2.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0015, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 228.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.0, "last_trade_time": "2026-10-13T11:34:26", "percent_change": 0.0, "prev_day_close": 232.5}, {"option": "QQQ290119C00940000", "bid": 37.0, "bid_size": 2.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.2043, "open_interest": 41.0, "volume": 140.0, "delta": 0.3294, "gamma": 0.0017, "vega": 3.8085, "theta": -0.0429, "rho": 4.2969, "theo": 39.3112, "change": 1.69, "open": 39.3, "high": 39.8, "low": 39.3, "tick": "no_change", "last_trade_price": 39.69, "last_trade_time": "2026-10-23T14:10:26", "percent_change": 4.44737, "prev_day_close": 38.0}, {"option": "QQQ290119P00940000", "bid": 231.5, "bid_size": 2.0, "ask": 236.5, "ask_size": 2.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0011, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 233.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.5, "last_trade_time": "2026-10-08T11:30:39", "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "QQQ290119C00945000", "bid": 36.0, "bid_size": 1.0, "ask": 40.5, "ask_size": 1.0, "iv": 0.2043, "open_interest": 16.0, "volume": 44.0, "delta": 0.3227, "gamma": 0.0017, "vega": 3.7784, "theta": -0.0425, "rho": 4.2174, "theo": 38.1798, "change": 1.55, "open": 38.3, "high": 38.57, "low": 38.1, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-10-23T13:32:42", "percent_change": 4.21769, "prev_day_close": 36.75}, {"option": "QQQ290119P00945000", "bid": 236.5, "bid_size": 2.0, "ask": 241.5, "ask_size": 2.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0007, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 238.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.0, "last_trade_time": "2026-10-08T15:58:18", "percent_change": 0.0, "prev_day_close": 242.5}, {"option": "QQQ290119C00950000", "bid": 35.0, "bid_size": 1.0, "ask": 39.5, "ask_size": 1.0, "iv": 0.2043, "open_interest": 21.0, "volume": 142.0, "delta": 0.3161, "gamma": 0.0017, "vega": 3.7479, "theta": -0.0422, "rho": 4.1393, "theo": 37.0828, "change": 1.6, "open": 37.5, "high": 38.5, "low": 37.35, "tick": "down", "last_trade_price": 37.35, "last_trade_time": "2026-10-23T13:42:51", "percent_change": 4.47552, "prev_day_close": 35.75}, {"option": "QQQ290119P00950000", "bid": 241.5, "bid_size": 2.0, "ask": 246.5, "ask_size": 2.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0005, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 243.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.75, "last_trade_time": "2026-10-15T09:40:16", "percent_change": 0.0, "prev_day_close": 247.5}, {"option": "QQQ290119C00955000", "bid": 34.0, "bid_size": 2.0, "ask": 38.5, "ask_size": 2.0, "iv": 0.2041, "open_interest": 8.0, "volume": 42.0, "delta": 0.3096, "gamma": 0.0016, "vega": 3.7167, "theta": -0.0418, "rho": 4.062, "theo": 36.0195, "change": 1.68, "open": 37.0, "high": 37.0, "low": 36.3, "tick": "up", "last_trade_price": 36.43, "last_trade_time": "2026-10-23T14:19:51", "percent_change": 4.83453, "prev_day_close": 34.75}, {"option": "QQQ290119P00955000", "bid": 246.5, "bid_size": 2.0, "ask": 251.5, "ask_size": 2.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0003, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 248.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.5}, {"option": "QQQ290119C00960000", "bid": 33.0, "bid_size": 1.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.2039, "open_interest": 21.0, "volume": 16.0, "delta": 0.3032, "gamma": 0.0016, "vega": 3.6847, "theta": -0.0414, "rho": 3.985, "theo": 34.9892, "change": 1.91, "open": 35.6, "high": 35.76, "low": 35.51, "tick": "down", "last_trade_price": 35.66, "last_trade_time": "2026-10-23T11:17:53", "percent_change": 5.65926, "prev_day_close": 33.75}, {"option": "QQQ290119P00960000", "bid": 251.5, "bid_size": 2.0, "ask": 256.5, "ask_size": 2.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 253.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.57, "last_trade_time": "2026-10-14T15:03:44", "percent_change": 0.0, "prev_day_close": 257.5}, {"option": "QQQ290119C00965000", "bid": 32.0, "bid_size": 2.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.2037, "open_interest": 49.0, "volume": 3.0, "delta": 0.297, "gamma": 0.0016, "vega": 3.6519, "theta": -0.041, "rho": 3.9081, "theo": 33.9914, "change": 1.57, "open": 35.0, "high": 35.0, "low": 34.32, "tick": "down", "last_trade_price": 34.32, "last_trade_time": "2026-10-23T13:02:51", "percent_change": 4.79389, "prev_day_close": 32.75}, {"option": "QQQ290119P00965000", "bid": 256.5, "bid_size": 2.0, "ask": 261.5, "ask_size": 2.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 258.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.5}, {"option": "QQQ290119C00970000", "bid": 31.0, "bid_size": 1.0, "ask": 35.5, "ask_size": 1.0, "iv": 0.2034, "open_interest": 200.0, "volume": 102.0, "delta": 0.2908, "gamma": 0.0016, "vega": 3.6181, "theta": -0.0406, "rho": 3.8314, "theo": 33.0255, "change": 1.63, "open": 33.5, "high": 34.0, "low": 33.38, "tick": "no_change", "last_trade_price": 33.38, "last_trade_time": "2026-10-23T12:55:21", "percent_change": 5.13386, "prev_day_close": 31.75}, {"option": "QQQ290119P00970000", "bid": 261.5, "bid_size": 2.0, "ask": 266.5, "ask_size": 2.0, "iv": 0.2367, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 263.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.0, "last_trade_time": "2026-09-28T09:55:42", "percent_change": 0.0, "prev_day_close": 267.5}, {"option": "QQQ290119C00975000", "bid": 30.0, "bid_size": 1.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.203, "open_interest": 76.0, "volume": 20.0, "delta": 0.2848, "gamma": 0.0016, "vega": 3.5835, "theta": -0.0403, "rho": 3.7554, "theo": 32.0909, "change": 1.59, "open": 32.9, "high": 32.9, "low": 32.35, "tick": "up", "last_trade_price": 32.59, "last_trade_time": "2026-10-23T13:03:00", "percent_change": 5.12903, "prev_day_close": 31.0}, {"option": "QQQ290119P00975000", "bid": 266.5, "bid_size": 2.0, "ask": 271.5, "ask_size": 2.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 268.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "QQQ290119C00980000", "bid": 29.0, "bid_size": 1.0, "ask": 33.5, "ask_size": 1.0, "iv": 0.2025, "open_interest": 239.0, "volume": 4.0, "delta": 0.2788, "gamma": 0.0016, "vega": 3.5483, "theta": -0.0399, "rho": 3.6805, "theo": 31.1868, "change": 0.85, "open": 31.3, "high": 31.35, "low": 31.1, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-10-23T10:14:15", "percent_change": 2.80992, "prev_day_close": 30.25}, {"option": "QQQ290119P00980000", "bid": 271.5, "bid_size": 2.0, "ask": 276.5, "ask_size": 2.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 273.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.5}, {"option": "QQQ290119C00985000", "bid": 28.0, "bid_size": 1.0, "ask": 32.5, "ask_size": 1.0, "iv": 0.202, "open_interest": 54.0, "volume": 8.0, "delta": 0.273, "gamma": 0.0016, "vega": 3.5128, "theta": -0.0395, "rho": 3.6072, "theo": 30.3121, "change": 0.15, "open": 29.0, "high": 29.45, "low": 29.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-10-23T09:40:02", "percent_change": 0.512821, "prev_day_close": 29.25}, {"option": "QQQ290119P00985000", "bid": 276.5, "bid_size": 2.0, "ask": 281.5, "ask_size": 2.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 278.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.5}, {"option": "QQQ290119C00990000", "bid": 27.0, "bid_size": 148.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.2021, "open_interest": 340.0, "volume": 88.0, "delta": 0.2673, "gamma": 0.0015, "vega": 3.4772, "theta": -0.0391, "rho": 3.5359, "theo": 29.4659, "change": 1.18, "open": 30.0, "high": 30.51, "low": 29.91, "tick": "up", "last_trade_price": 30.43, "last_trade_time": "2026-10-23T12:11:45", "percent_change": 4.03419, "prev_day_close": 29.25}, {"option": "QQQ290119P00990000", "bid": 281.5, "bid_size": 2.0, "ask": 286.5, "ask_size": 2.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 283.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.5}, {"option": "QQQ290119C00995000", "bid": 26.5, "bid_size": 1.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.2022, "open_interest": 93.0, "volume": 2.0, "delta": 0.2617, "gamma": 0.0015, "vega": 3.4416, "theta": -0.0387, "rho": 3.4665, "theo": 28.6472, "change": 1.41, "open": 29.2, "high": 29.2, "low": 29.16, "tick": "down", "last_trade_price": 29.16, "last_trade_time": "2026-10-23T13:08:00", "percent_change": 5.08108, "prev_day_close": 27.75}, {"option": "QQQ290119P00995000", "bid": 286.5, "bid_size": 2.0, "ask": 291.5, "ask_size": 2.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 288.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.5}, {"option": "QQQ290119C01000000", "bid": 27.0, "bid_size": 1.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.2037, "open_interest": 2353.0, "volume": 24.0, "delta": 0.2562, "gamma": 0.0015, "vega": 3.4061, "theta": -0.0383, "rho": 3.3987, "theo": 27.8548, "change": 1.95, "open": 27.25, "high": 28.7, "low": 27.1, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-10-23T13:58:16", "percent_change": 7.28972, "prev_day_close": 26.75}, {"option": "QQQ290119P01000000", "bid": 291.5, "bid_size": 2.0, "ask": 296.5, "ask_size": 2.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 293.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.5, "last_trade_time": "2026-09-24T10:55:27", "percent_change": 0.0, "prev_day_close": 297.5}, {"option": "QQQ290119C01005000", "bid": 25.0, "bid_size": 1.0, "ask": 29.5, "ask_size": 1.0, "iv": 0.2022, "open_interest": 15.0, "volume": 2.0, "delta": 0.2508, "gamma": 0.0015, "vega": 3.3706, "theta": -0.0379, "rho": 3.3321, "theo": 27.0881, "change": 0.84, "open": 27.4, "high": 27.4, "low": 27.09, "tick": "down", "last_trade_price": 27.09, "last_trade_time": "2026-10-23T13:18:29", "percent_change": 3.2, "prev_day_close": 26.25}, {"option": "QQQ290119P01005000", "bid": 296.5, "bid_size": 2.0, "ask": 301.5, "ask_size": 2.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 298.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.5}, {"option": "QQQ290119C01010000", "bid": 24.0, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.2014, "open_interest": 44.0, "volume": 2.0, "delta": 0.2456, "gamma": 0.0015, "vega": 3.3349, "theta": -0.0375, "rho": 3.2663, "theo": 26.3461, "change": 0.55, "open": 26.4, "high": 26.4, "low": 25.8, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-10-23T09:44:56", "percent_change": 2.17822, "prev_day_close": 25.25}, {"option": "QQQ290119P01010000", "bid": 301.5, "bid_size": 2.0, "ask": 306.5, "ask_size": 2.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 303.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.5}, {"option": "QQQ290119C01015000", "bid": 23.5, "bid_size": 1.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.202, "open_interest": 18.0, "volume": 0.0, "delta": 0.2404, "gamma": 0.0015, "vega": 3.2989, "theta": -0.0371, "rho": 3.2012, "theo": 25.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-10-22T14:29:13", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "QQQ290119P01015000", "bid": 306.5, "bid_size": 2.0, "ask": 311.5, "ask_size": 2.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 308.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.5}, {"option": "QQQ290119C01020000", "bid": 22.5, "bid_size": 2.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.2018, "open_interest": 71.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.0014, "vega": 3.2625, "theta": -0.0367, "rho": 3.1365, "theo": 24.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.2, "last_trade_time": "2026-10-21T10:35:20", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "QQQ290119P01020000", "bid": 311.5, "bid_size": 2.0, "ask": 316.5, "ask_size": 2.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 313.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.5}, {"option": "QQQ290119C01025000", "bid": 22.0, "bid_size": 1.0, "ask": 26.5, "ask_size": 1.0, "iv": 0.2015, "open_interest": 16.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0014, "vega": 3.2257, "theta": -0.0363, "rho": 3.0726, "theo": 24.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.08, "last_trade_time": "2026-10-21T12:37:06", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "QQQ290119P01025000", "bid": 316.5, "bid_size": 2.0, "ask": 321.5, "ask_size": 2.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 318.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.5}, {"option": "QQQ290119C01030000", "bid": 21.0, "bid_size": 2.0, "ask": 25.99, "ask_size": 151.0, "iv": 0.2012, "open_interest": 6.0, "volume": 32.0, "delta": 0.2256, "gamma": 0.0014, "vega": 3.1887, "theta": -0.0359, "rho": 3.0097, "theo": 23.6118, "change": 0.92, "open": 24.0, "high": 24.0, "low": 23.53, "tick": "up", "last_trade_price": 23.67, "last_trade_time": "2026-10-23T14:31:47", "percent_change": 4.04396, "prev_day_close": 22.75}, {"option": "QQQ290119P01030000", "bid": 321.5, "bid_size": 2.0, "ask": 326.5, "ask_size": 2.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 323.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.5}, {"option": "QQQ290119C01035000", "bid": 20.5, "bid_size": 2.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.2017, "open_interest": 44.0, "volume": 0.0, "delta": 0.2209, "gamma": 0.0014, "vega": 3.1515, "theta": -0.0355, "rho": 2.9481, "theo": 22.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-10-22T14:21:41", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "QQQ290119P01035000", "bid": 326.5, "bid_size": 2.0, "ask": 331.5, "ask_size": 2.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 328.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.5}, {"option": "QQQ290119C01040000", "bid": 20.0, "bid_size": 1.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.2012, "open_interest": 12.0, "volume": 0.0, "delta": 0.2163, "gamma": 0.0014, "vega": 3.1144, "theta": -0.0351, "rho": 2.8882, "theo": 22.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.24, "last_trade_time": "2026-10-21T13:25:48", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "QQQ290119P01040000", "bid": 331.5, "bid_size": 2.0, "ask": 336.5, "ask_size": 2.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 333.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.5}, {"option": "QQQ290119C01045000", "bid": 19.5, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.2016, "open_interest": 259.0, "volume": 0.0, "delta": 0.2117, "gamma": 0.0014, "vega": 3.0775, "theta": -0.0347, "rho": 2.83, "theo": 21.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-10-21T14:00:51", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "QQQ290119P01045000", "bid": 336.5, "bid_size": 2.0, "ask": 341.5, "ask_size": 2.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 338.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.5}, {"option": "QQQ290119C01050000", "bid": 19.0, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.2019, "open_interest": 209.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0013, "vega": 3.0411, "theta": -0.0343, "rho": 2.7735, "theo": 21.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-10-22T15:07:17", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "QQQ290119P01050000", "bid": 341.5, "bid_size": 2.0, "ask": 346.5, "ask_size": 2.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 343.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.5}, {"option": "QQQ290119C01055000", "bid": 18.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.2013, "open_interest": 41.0, "volume": 0.0, "delta": 0.203, "gamma": 0.0013, "vega": 3.005, "theta": -0.0339, "rho": 2.7185, "theo": 20.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-19T13:29:05", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "QQQ290119P01055000", "bid": 346.5, "bid_size": 2.0, "ask": 351.5, "ask_size": 2.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 348.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.5}, {"option": "QQQ290119C01060000", "bid": 17.52, "bid_size": 1.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.1982, "open_interest": 55.0, "volume": 1.0, "delta": 0.1988, "gamma": 0.0013, "vega": 2.9693, "theta": -0.0335, "rho": 2.6647, "theo": 20.1273, "change": 0.9, "open": 20.4, "high": 20.4, "low": 20.4, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-10-23T14:31:33", "percent_change": 4.61538, "prev_day_close": 19.5}, {"option": "QQQ290119P01060000", "bid": 351.5, "bid_size": 2.0, "ask": 356.5, "ask_size": 2.0, "iv": 0.282, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 353.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 300.0, "last_trade_time": "2026-10-06T13:33:39", "percent_change": 0.0, "prev_day_close": 357.5}, {"option": "QQQ290119C01065000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.2016, "open_interest": 30.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0013, "vega": 2.9338, "theta": -0.0331, "rho": 2.6119, "theo": 19.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.24, "last_trade_time": "2026-10-05T14:39:44", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "QQQ290119P01065000", "bid": 356.5, "bid_size": 2.0, "ask": 361.5, "ask_size": 2.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 358.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.5}, {"option": "QQQ290119C01070000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.2018, "open_interest": 34.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0013, "vega": 2.8984, "theta": -0.0328, "rho": 2.5597, "theo": 19.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-10-13T15:04:27", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "QQQ290119P01070000", "bid": 361.5, "bid_size": 2.0, "ask": 366.5, "ask_size": 2.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 363.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.5}, {"option": "QQQ290119C01075000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.2018, "open_interest": 25.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.0013, "vega": 2.8631, "theta": -0.0324, "rho": 2.5082, "theo": 18.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.72, "last_trade_time": "2026-10-21T14:17:54", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "QQQ290119P01075000", "bid": 366.5, "bid_size": 2.0, "ask": 371.5, "ask_size": 2.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 368.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.5}, {"option": "QQQ290119C01080000", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.2018, "open_interest": 155.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.0012, "vega": 2.8277, "theta": -0.032, "rho": 2.4573, "theo": 18.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-10-12T11:40:15", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "QQQ290119P01080000", "bid": 371.5, "bid_size": 2.0, "ask": 376.5, "ask_size": 2.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 373.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.5}, {"option": "QQQ290119C01085000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.2018, "open_interest": 54.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0012, "vega": 2.7923, "theta": -0.0316, "rho": 2.4072, "theo": 17.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-10-20T12:04:52", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "QQQ290119P01085000", "bid": 376.5, "bid_size": 2.0, "ask": 381.5, "ask_size": 2.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 378.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.5}, {"option": "QQQ290119C01090000", "bid": 15.0, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.2027, "open_interest": 344.0, "volume": 2.0, "delta": 0.1753, "gamma": 0.0012, "vega": 2.7568, "theta": -0.0312, "rho": 2.3581, "theo": 17.2448, "change": 1.0, "open": 17.7, "high": 17.7, "low": 17.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-23T12:38:06", "percent_change": 6.06061, "prev_day_close": 16.5}, {"option": "QQQ290119P01090000", "bid": 381.5, "bid_size": 2.0, "ask": 386.5, "ask_size": 2.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 383.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.5}, {"option": "QQQ290119C01095000", "bid": 14.5, "bid_size": 154.0, "ask": 19.5, "ask_size": 153.0, "iv": 0.2035, "open_interest": 112.0, "volume": 14.0, "delta": 0.1717, "gamma": 0.0012, "vega": 2.7215, "theta": -0.0309, "rho": 2.31, "theo": 16.8147, "change": 0.79, "open": 16.8, "high": 17.07, "low": 16.8, "tick": "no_change", "last_trade_price": 17.04, "last_trade_time": "2026-10-23T10:50:01", "percent_change": 4.86154, "prev_day_close": 16.25}, {"option": "QQQ290119P01095000", "bid": 386.5, "bid_size": 2.0, "ask": 391.5, "ask_size": 2.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 388.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.5}, {"option": "QQQ290119C01100000", "bid": 14.0, "bid_size": 154.0, "ask": 19.0, "ask_size": 153.0, "iv": 0.2034, "open_interest": 378.0, "volume": 4.0, "delta": 0.1682, "gamma": 0.0012, "vega": 2.6865, "theta": -0.0305, "rho": 2.2634, "theo": 16.3976, "change": 0.2, "open": 16.4, "high": 16.4, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-10-23T10:13:46", "percent_change": 1.25, "prev_day_close": 16.0}, {"option": "QQQ290119P01100000", "bid": 391.5, "bid_size": 2.0, "ask": 396.5, "ask_size": 2.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 393.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 343.3, "last_trade_time": "2026-10-07T15:06:50", "percent_change": 0.0, "prev_day_close": 397.5}, {"option": "QQQ290119C01105000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.2032, "open_interest": 364.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0012, "vega": 2.6518, "theta": -0.0301, "rho": 2.218, "theo": 15.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.48, "last_trade_time": "2026-10-15T09:38:05", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "QQQ290119P01105000", "bid": 396.5, "bid_size": 2.0, "ask": 401.5, "ask_size": 2.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 398.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.5}, {"option": "QQQ290119C01110000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.2029, "open_interest": 37.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.0011, "vega": 2.6176, "theta": -0.0298, "rho": 2.174, "theo": 15.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.79, "last_trade_time": "2026-10-21T15:38:24", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "QQQ290119P01110000", "bid": 401.5, "bid_size": 2.0, "ask": 406.5, "ask_size": 2.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 403.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.5}, {"option": "QQQ290119C01115000", "bid": 13.0, "bid_size": 2.0, "ask": 17.5, "ask_size": 103.0, "iv": 0.2036, "open_interest": 33.0, "volume": 10.0, "delta": 0.1581, "gamma": 0.0011, "vega": 2.5839, "theta": -0.0294, "rho": 2.1312, "theo": 15.2188, "change": -0.76, "open": 15.4, "high": 15.5, "low": 15.24, "tick": "down", "last_trade_price": 15.24, "last_trade_time": "2026-10-23T14:29:23", "percent_change": -4.75, "prev_day_close": 16.0}, {"option": "QQQ290119P01115000", "bid": 406.5, "bid_size": 2.0, "ask": 411.5, "ask_size": 2.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 408.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.5}, {"option": "QQQ290119C01120000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.2043, "open_interest": 63.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0011, "vega": 2.5508, "theta": -0.029, "rho": 2.0895, "theo": 14.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-14T12:11:49", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "QQQ290119P01120000", "bid": 411.5, "bid_size": 2.0, "ask": 416.5, "ask_size": 2.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 413.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 417.5}, {"option": "QQQ290119C01125000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.2039, "open_interest": 44.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0011, "vega": 2.518, "theta": -0.0287, "rho": 2.0487, "theo": 14.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.64, "last_trade_time": "2026-10-20T09:44:16", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "QQQ290119P01125000", "bid": 416.5, "bid_size": 2.0, "ask": 421.5, "ask_size": 2.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 418.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.5}, {"option": "QQQ290119C01130000", "bid": 12.0, "bid_size": 2.0, "ask": 16.5, "ask_size": 156.0, "iv": 0.2045, "open_interest": 13.0, "volume": 2.0, "delta": 0.1486, "gamma": 0.0011, "vega": 2.4857, "theta": -0.0283, "rho": 2.0086, "theo": 14.1395, "change": 0.16, "open": 14.4, "high": 14.4, "low": 14.16, "tick": "down", "last_trade_price": 14.16, "last_trade_time": "2026-10-23T12:59:29", "percent_change": 1.14286, "prev_day_close": 14.0}, {"option": "QQQ290119P01130000", "bid": 421.5, "bid_size": 2.0, "ask": 426.5, "ask_size": 2.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 423.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.5}, {"option": "QQQ290119C01135000", "bid": 11.5, "bid_size": 154.0, "ask": 16.0, "ask_size": 152.0, "iv": 0.204, "open_interest": 22.0, "volume": 24.0, "delta": 0.1456, "gamma": 0.0011, "vega": 2.4536, "theta": -0.028, "rho": 1.969, "theo": 13.8001, "change": 0.52, "open": 13.2, "high": 14.07, "low": 13.2, "tick": "up", "last_trade_price": 14.02, "last_trade_time": "2026-10-23T10:43:12", "percent_change": 3.85185, "prev_day_close": 13.5}, {"option": "QQQ290119P01135000", "bid": 426.5, "bid_size": 2.0, "ask": 431.5, "ask_size": 2.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 428.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.5}, {"option": "QQQ290119C01140000", "bid": 11.5, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.2013, "open_interest": 1368.0, "volume": 5.0, "delta": 0.1427, "gamma": 0.001, "vega": 2.4217, "theta": -0.0276, "rho": 1.93, "theo": 13.4704, "change": -0.33, "open": 13.0, "high": 13.92, "low": 13.0, "tick": "up", "last_trade_price": 13.92, "last_trade_time": "2026-10-23T11:59:32", "percent_change": -2.31579, "prev_day_close": 14.25}, {"option": "QQQ290119P01140000", "bid": 431.5, "bid_size": 2.0, "ask": 436.5, "ask_size": 2.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 433.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 437.5}], "symbol": "QQQ", "security_type": "stock", "exchange_id": 2, "current_price": 706.14, "price_change": 1.67, "price_change_percent": 0.2371, "bid": 706.14, "ask": 706.16, "bid_size": 120, "ask_size": 120, "open": 702.2, "high": 709.3, "low": 701.16, "close": 706.14, "prev_day_close": 704.47, "volume": 19781421, "iv30": 24.287, "iv30_change": -0.675, "iv30_change_percent": -2.7041, "seqno": 45049518745, "last_trade_time": "2026-10-23T14:33:20", "tick": "up"}, "symbol": "QQQ"}