{"timestamp": "2026-10-23 13:59:56", "data": {"options": [{"option": "QSI261023C00000500", "bid": 0.15, "bid_size": 1039.0, "ask": 1.15, "ask_size": 289.0, "iv": 0.0, "open_interest": 130.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T13:27:59", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "QSI261023P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 110.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0003, "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": 0.03, "last_trade_time": "2026-10-21T13:21:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QSI261023C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 310.0, "iv": 0.0, "open_interest": 128.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.9705, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T15:48:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "QSI261023P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 7.0478, "open_interest": 26.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.9705, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:53:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QSI261023C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 8.4919, "open_interest": 542.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.2239, "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": 0.04, "last_trade_time": "2026-10-21T14:57:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QSI261023P00001500", "bid": 0.05, "bid_size": 1913.0, "ask": 0.7, "ask_size": 941.0, "iv": 0.0, "open_interest": 477.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.2239, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-20T15:23:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QSI261023C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0006, "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": 0.1, "last_trade_time": "2026-10-16T11:55:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QSI261023P00002000", "bid": 0.4, "bid_size": 152.0, "ask": 1.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-10-20T15:23:25", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "QSI261023C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 709.0, "iv": 0.0, "open_interest": 28.0, "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": 0.3, "last_trade_time": "2026-10-22T12:59:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "QSI261023P00003000", "bid": 1.5, "bid_size": 162.0, "ask": 2.25, "ask_size": 33.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-10-22T12:59:55", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "QSI261023C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "QSI261023P00003500", "bid": 1.75, "bid_size": 156.0, "ask": 4.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "QSI261023C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "QSI261023P00004000", "bid": 2.25, "bid_size": 142.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "QSI261023C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "QSI261023P00004500", "bid": 2.75, "bid_size": 142.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "QSI261023C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "QSI261023P00005000", "bid": 3.2, "bid_size": 156.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "QSI261030C00000500", "bid": 0.3, "bid_size": 367.0, "ask": 1.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.1235, "vega": 0.0001, "theta": -0.0038, "rho": 0.0001, "theo": 0.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T14:58:07", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QSI261030P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 110.0, "iv": 4.8292, "open_interest": 150.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.1237, "vega": 0.0001, "theta": -0.0038, "rho": 0.0, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T11:32:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QSI261030C00001000", "bid": 0.2, "bid_size": 51.0, "ask": 0.3, "ask_size": 465.0, "iv": 2.3535, "open_interest": 225.0, "volume": 6.0, "delta": 0.7641, "gamma": 0.9133, "vega": 0.0005, "theta": -0.0074, "rho": 0.0001, "theo": 0.2333, "change": 0.0, "open": 0.2, "high": 0.21, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T09:43:04", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "QSI261030P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 22.0, "iv": 2.4164, "open_interest": 686.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.9175, "vega": 0.0005, "theta": -0.0074, "rho": 0.0, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-19T11:44:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "QSI261030C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.6721, "open_interest": 648.0, "volume": 0.0, "delta": 0.2913, "gamma": 0.874, "vega": 0.0006, "theta": -0.0093, "rho": 0.0001, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:39:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QSI261030P00001500", "bid": 0.1, "bid_size": 109.0, "ask": 0.75, "ask_size": 65.0, "iv": 3.0691, "open_interest": 26.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.877, "vega": 0.0006, "theta": -0.0094, "rho": -0.0001, "theo": 0.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T13:43:01", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "QSI261030C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 3.4122, "open_interest": 110.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.4807, "vega": 0.0004, "theta": -0.0089, "rho": 0.0, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:24:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QSI261030P00002000", "bid": 0.4, "bid_size": 166.0, "ask": 1.4, "ask_size": 13.0, "iv": 3.9708, "open_interest": 27.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.4815, "vega": 0.0004, "theta": -0.0089, "rho": -0.0001, "theo": 0.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-09T15:23:21", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "QSI261030C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.253, "vega": 0.0003, "theta": -0.0078, "rho": 0.0, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QSI261030P00003000", "bid": 1.5, "bid_size": 199.0, "ask": 2.25, "ask_size": 6.0, "iv": 4.9465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.2529, "vega": 0.0003, "theta": -0.0078, "rho": -0.0002, "theo": 1.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "QSI261106C00000500", "bid": 0.3, "bid_size": 335.0, "ask": 1.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.1374, "vega": 0.0002, "theta": -0.0029, "rho": 0.0002, "theo": 0.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T14:55:00", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "QSI261106P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 110.0, "iv": 3.4496, "open_interest": 6.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.1376, "vega": 0.0002, "theta": -0.0029, "rho": 0.0, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T10:55:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QSI261106C00001000", "bid": 0.05, "bid_size": 14.0, "ask": 0.75, "ask_size": 13.0, "iv": 3.576, "open_interest": 118.0, "volume": 0.0, "delta": 0.7365, "gamma": 0.7208, "vega": 0.0008, "theta": -0.0053, "rho": 0.0002, "theo": 0.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-20T11:16:13", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "QSI261106P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 5.6319, "open_interest": 598.0, "volume": 0.0, "delta": -0.268, "gamma": 0.7235, "vega": 0.0008, "theta": -0.0053, "rho": -0.0001, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T12:46:09", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "QSI261106C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 1.852, "open_interest": 439.0, "volume": 0.0, "delta": 0.3519, "gamma": 0.7812, "vega": 0.0009, "theta": -0.0062, "rho": 0.0001, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:42:17", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "QSI261106P00001500", "bid": 0.05, "bid_size": 25.0, "ask": 0.8, "ask_size": 10.0, "iv": 2.2103, "open_interest": 7.0, "volume": 0.0, "delta": -0.6545, "gamma": 0.7868, "vega": 0.0009, "theta": -0.0062, "rho": -0.0003, "theo": 0.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-20T11:16:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QSI261106C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 7.5478, "open_interest": 63.0, "volume": 0.0, "delta": 0.2038, "gamma": 0.4931, "vega": 0.0007, "theta": -0.0056, "rho": 0.0001, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:51:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QSI261106P00002000", "bid": 0.3, "bid_size": 13.0, "ask": 1.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.4984, "vega": 0.0006, "theta": -0.0056, "rho": -0.0004, "theo": 0.8711, "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": 0.799999982118606}, {"option": "QSI261113C00000500", "bid": 0.25, "bid_size": 332.0, "ask": 1.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.1267, "vega": 0.0002, "theta": -0.0013, "rho": 0.0003, "theo": 0.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-10-22T14:41:18", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "QSI261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 110.0, "iv": 2.8074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.1271, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QSI261113C00001000", "bid": 0.05, "bid_size": 14.0, "ask": 0.75, "ask_size": 45.0, "iv": 3.0182, "open_interest": 2.0, "volume": 0.0, "delta": 0.718, "gamma": 0.5119, "vega": 0.001, "theta": -0.0054, "rho": 0.0003, "theo": 0.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T13:12:24", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "QSI261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 69.0, "iv": 6.0783, "open_interest": 109.0, "volume": 0.0, "delta": -0.2891, "gamma": 0.5138, "vega": 0.001, "theta": -0.0054, "rho": -0.0002, "theo": 0.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T10:26:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "QSI261113C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 46.0, "iv": 1.7953, "open_interest": 24.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.5272, "vega": 0.0011, "theta": -0.0072, "rho": 0.0002, "theo": 0.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "QSI261113P00001500", "bid": 0.1, "bid_size": 53.0, "ask": 0.85, "ask_size": 28.0, "iv": 2.2071, "open_interest": 8.0, "volume": 0.0, "delta": -0.5238, "gamma": 0.5299, "vega": 0.0011, "theta": -0.0072, "rho": -0.0005, "theo": 0.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-19T13:53:36", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "QSI261113C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 79.0, "iv": 4.4258, "open_interest": 41.0, "volume": 0.0, "delta": 0.332, "gamma": 0.4592, "vega": 0.001, "theta": -0.0067, "rho": 0.0002, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-09T15:29:23", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "QSI261113P00002000", "bid": 0.55, "bid_size": 9.0, "ask": 1.3, "ask_size": 17.0, "iv": 2.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.463, "vega": 0.001, "theta": -0.0068, "rho": -0.0007, "theo": 0.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "QSI261120C00000500", "bid": 0.3, "bid_size": 518.0, "ask": 1.25, "ask_size": 515.0, "iv": 4.0261, "open_interest": 32.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.1304, "vega": 0.0003, "theta": -0.0011, "rho": 0.0003, "theo": 0.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T14:40:54", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "QSI261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 208.0, "iv": 2.447, "open_interest": 8.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.1308, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T12:41:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QSI261120C00001000", "bid": 0.1, "bid_size": 2265.0, "ask": 0.75, "ask_size": 1702.0, "iv": 2.8068, "open_interest": 1086.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.7271, "vega": 0.0011, "theta": -0.0027, "rho": 0.0005, "theo": 0.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T15:43:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QSI261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2148.0, "iv": 3.9986, "open_interest": 16.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.732, "vega": 0.0011, "theta": -0.0027, "rho": -0.0003, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T10:59:42", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "QSI261120C00001500", "bid": 0.1, "bid_size": 75.0, "ask": 0.25, "ask_size": 2106.0, "iv": 2.1295, "open_interest": 4814.0, "volume": 0.0, "delta": 0.3758, "gamma": 0.7387, "vega": 0.0012, "theta": -0.0035, "rho": 0.0003, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-22T13:32:41", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "QSI261120P00001500", "bid": 0.1, "bid_size": 1027.0, "ask": 0.85, "ask_size": 367.0, "iv": 1.9472, "open_interest": 5.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.7478, "vega": 0.0012, "theta": -0.0035, "rho": -0.0007, "theo": 0.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T09:47:56", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "QSI261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.735, "open_interest": 3473.0, "volume": 0.0, "delta": 0.227, "gamma": 0.4969, "vega": 0.001, "theta": -0.0032, "rho": 0.0002, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T15:43:23", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "QSI261120P00002000", "bid": 0.45, "bid_size": 186.0, "ask": 1.45, "ask_size": 331.0, "iv": 2.4566, "open_interest": 11.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.5074, "vega": 0.001, "theta": -0.0033, "rho": -0.0008, "theo": 0.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T09:46:28", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "QSI261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 2.4357, "open_interest": 147.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.3574, "vega": 0.0008, "theta": -0.0028, "rho": 0.0001, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "QSI261120P00002500", "bid": 1.05, "bid_size": 143.0, "ask": 1.8, "ask_size": 100.0, "iv": 2.7043, "open_interest": 0.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.3688, "vega": 0.0007, "theta": -0.0029, "rho": -0.0009, "theo": 1.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "QSI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 946.0, "iv": 5.017, "open_interest": 1.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.1343, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T15:18:13", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QSI261120P00005000", "bid": 3.3, "bid_size": 246.0, "ask": 4.4, "ask_size": 90.0, "iv": 2.8899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.1392, "vega": 0.0003, "theta": -0.0018, "rho": -0.0007, "theo": 3.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "QSI261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 503.0, "iv": 4.7729, "open_interest": 0.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0777, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "QSI261120P00007500", "bid": 5.7, "bid_size": 247.0, "ask": 7.1, "ask_size": 427.0, "iv": 4.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0696, "vega": 0.0001, "theta": -0.0011, "rho": -0.0005, "theo": 6.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "QSI261127C00000500", "bid": 0.2, "bid_size": 744.0, "ask": 1.2, "ask_size": 33.0, "iv": 2.2213, "open_interest": 30.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0863, "vega": 0.0002, "theta": -0.0003, "rho": 0.0005, "theo": 0.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-10-22T14:58:11", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "QSI261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.1945, "open_interest": 2.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0867, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-09T10:13:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QSI261127C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 2.1125, "open_interest": 6.0, "volume": 0.0, "delta": 0.7275, "gamma": 0.6235, "vega": 0.0012, "theta": -0.0026, "rho": 0.0005, "theo": 0.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-13T14:20:39", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "QSI261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4.0, "iv": 1.9133, "open_interest": 0.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.6283, "vega": 0.0012, "theta": -0.0027, "rho": -0.0004, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QSI261127C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1618.0, "iv": 3.3043, "open_interest": 46.0, "volume": 0.0, "delta": 0.5597, "gamma": 0.4093, "vega": 0.0014, "theta": -0.0055, "rho": 0.0004, "theo": 0.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T12:19:33", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "QSI261127P00001500", "bid": 0.1, "bid_size": 13.0, "ask": 0.85, "ask_size": 12.0, "iv": 1.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.4523, "gamma": 0.412, "vega": 0.0014, "theta": -0.0056, "rho": -0.0008, "theo": 0.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "QSI261127C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 38.0, "iv": 4.8462, "open_interest": 0.0, "volume": 0.0, "delta": 0.4708, "gamma": 0.3659, "vega": 0.0014, "theta": -0.0062, "rho": 0.0003, "theo": 0.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QSI261127P00002000", "bid": 0.55, "bid_size": 14.0, "ask": 1.3, "ask_size": 13.0, "iv": 2.0027, "open_interest": 0.0, "volume": 0.0, "delta": -0.5417, "gamma": 0.3689, "vega": 0.0014, "theta": -0.0063, "rho": -0.0012, "theo": 1.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "QSI261127C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 13.0, "iv": 4.2113, "open_interest": 209.0, "volume": 0.0, "delta": 0.3776, "gamma": 0.3483, "vega": 0.0014, "theta": -0.0059, "rho": 0.0002, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-14T11:42:20", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "QSI261127P00002500", "bid": 1.05, "bid_size": 11.0, "ask": 1.8, "ask_size": 11.0, "iv": 2.4218, "open_interest": 1.0, "volume": 0.0, "delta": -0.6358, "gamma": 0.3525, "vega": 0.0014, "theta": -0.006, "rho": -0.0014, "theo": 1.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-14T11:37:06", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "QSI261204C00000500", "bid": 0.3, "bid_size": 325.0, "ask": 1.25, "ask_size": 8.0, "iv": 3.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.1006, "vega": 0.0002, "theta": -0.0004, "rho": 0.0005, "theo": 0.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "QSI261204P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.0054, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.1011, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0064, "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": 0.025000000372529}, {"option": "QSI261204C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 1.9133, "open_interest": 0.0, "volume": 0.0, "delta": 0.8543, "gamma": 1.164, "vega": 0.001, "theta": -0.0006, "rho": 0.0009, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QSI261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 3.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.1608, "gamma": 1.194, "vega": 0.001, "theta": -0.0006, "rho": -0.0002, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QSI261204C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 3.0039, "open_interest": 0.0, "volume": 0.0, "delta": 0.142, "gamma": 0.9567, "vega": 0.0009, "theta": -0.0006, "rho": 0.0002, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QSI261204P00001500", "bid": 0.15, "bid_size": 90.0, "ask": 0.9, "ask_size": 16.0, "iv": 1.9187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9151, "gamma": 1.0824, "vega": 0.0006, "theta": -0.0007, "rho": -0.0004, "theo": 0.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "QSI261204C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 3.5895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.3576, "vega": 0.0005, "theta": -0.0006, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QSI261204P00002000", "bid": 0.6, "bid_size": 16.0, "ask": 1.35, "ask_size": 13.0, "iv": 2.1917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.3275, "vega": 0.0002, "theta": -0.0005, "rho": -0.0002, "theo": 0.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "QSI261218C00000500", "bid": 0.3, "bid_size": 314.0, "ask": 1.05, "ask_size": 247.0, "iv": 1.7374, "open_interest": 4.0, "volume": 0.0, "delta": 0.949, "gamma": 0.175, "vega": 0.0004, "theta": -0.0009, "rho": 0.0003, "theo": 0.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-20T13:03:07", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "QSI261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.6984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.1452, "vega": 0.0005, "theta": -0.0007, "rho": -0.0001, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QSI261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 635.0, "iv": 1.818, "open_interest": 0.0, "volume": 0.0, "delta": 0.7199, "gamma": 0.9558, "vega": 0.0015, "theta": -0.0012, "rho": 0.0006, "theo": 0.219, "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": 0.375}, {"option": "QSI261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 834.0, "iv": 1.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.276, "gamma": 0.8971, "vega": 0.0015, "theta": -0.0011, "rho": -0.0006, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "QSI261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 830.0, "iv": 2.7298, "open_interest": 6.0, "volume": 0.0, "delta": 0.3247, "gamma": 0.741, "vega": 0.0016, "theta": -0.0015, "rho": 0.0004, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T11:59:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QSI261218P00001500", "bid": 0.1, "bid_size": 953.0, "ask": 1.05, "ask_size": 940.0, "iv": 1.8495, "open_interest": 0.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.729, "vega": 0.0016, "theta": -0.0015, "rho": -0.0019, "theo": 0.438, "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": 0.5}, {"option": "QSI261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1675.0, "iv": 3.0866, "open_interest": 0.0, "volume": 0.0, "delta": 0.2247, "gamma": 0.4675, "vega": 0.0014, "theta": -0.0017, "rho": 0.0003, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "QSI261218P00002000", "bid": 0.6, "bid_size": 489.0, "ask": 1.5, "ask_size": 793.0, "iv": 2.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.4651, "vega": 0.0014, "theta": -0.0017, "rho": -0.0026, "theo": 0.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "QSI261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2295.0, "iv": 3.4308, "open_interest": 20.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.3514, "vega": 0.0012, "theta": -0.0017, "rho": 0.0002, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:28:46", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "QSI261218P00002500", "bid": 1.0, "bid_size": 198.0, "ask": 1.95, "ask_size": 378.0, "iv": 2.1291, "open_interest": 0.0, "volume": 0.0, "delta": -0.798, "gamma": 0.3543, "vega": 0.0012, "theta": -0.0017, "rho": -0.003, "theo": 1.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "QSI261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2082.0, "iv": 4.2077, "open_interest": 0.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.1815, "vega": 0.0008, "theta": -0.0017, "rho": 0.0001, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "QSI261218P00005000", "bid": 3.3, "bid_size": 243.0, "ask": 4.4, "ask_size": 93.0, "iv": 1.7831, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.1979, "vega": 0.0008, "theta": -0.0018, "rho": -0.0038, "theo": 3.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "QSI261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2070.0, "iv": 4.6734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.1343, "vega": 0.0007, "theta": -0.0016, "rho": 0.0001, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "QSI261218P00007500", "bid": 5.7, "bid_size": 244.0, "ask": 7.0, "ask_size": 431.0, "iv": 2.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.1601, "vega": 0.0007, "theta": -0.002, "rho": -0.004, "theo": 6.3668, "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": 6.39999985694885}, {"option": "QSI270115C00000500", "bid": 0.3, "bid_size": 3130.0, "ask": 0.9, "ask_size": 1605.0, "iv": 0.0, "open_interest": 3494.0, "volume": 2.0, "delta": 0.9345, "gamma": 0.1413, "vega": 0.0007, "theta": -0.0007, "rho": 0.0009, "theo": 0.7124, "change": -0.105, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-23T09:30:00", "percent_change": -14.4828, "prev_day_close": 0.725000023841858}, {"option": "QSI270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2817.0, "iv": 1.7752, "open_interest": 1159.0, "volume": 0.0, "delta": -0.064, "gamma": 0.1415, "vega": 0.0007, "theta": -0.0007, "rho": -0.0002, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T12:57:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QSI270115C00001000", "bid": 0.3, "bid_size": 2307.0, "ask": 0.45, "ask_size": 1351.0, "iv": 1.3448, "open_interest": 9244.0, "volume": 0.0, "delta": 0.721, "gamma": 0.4422, "vega": 0.0019, "theta": -0.0015, "rho": 0.0011, "theo": 0.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-22T15:08:39", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "QSI270115P00001000", "bid": 0.15, "bid_size": 2264.0, "ask": 0.35, "ask_size": 3282.0, "iv": 1.6525, "open_interest": 2936.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.4455, "vega": 0.0019, "theta": -0.0015, "rho": -0.001, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-22T15:47:57", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "QSI270115C00001500", "bid": 0.2, "bid_size": 2.0, "ask": 0.3, "ask_size": 9.0, "iv": 1.5564, "open_interest": 11633.0, "volume": 0.0, "delta": 0.4877, "gamma": 0.5177, "vega": 0.0022, "theta": -0.0018, "rho": 0.0009, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T14:58:52", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "QSI270115P00001500", "bid": 0.2, "bid_size": 2700.0, "ask": 0.9, "ask_size": 2508.0, "iv": 1.4972, "open_interest": 1484.0, "volume": 0.0, "delta": -0.5144, "gamma": 0.5256, "vega": 0.0022, "theta": -0.0018, "rho": -0.002, "theo": 0.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T14:17:14", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "QSI270115C00002000", "bid": 0.1, "bid_size": 5.0, "ask": 0.3, "ask_size": 3163.0, "iv": 1.7551, "open_interest": 12592.0, "volume": 1.0, "delta": 0.3443, "gamma": 0.4486, "vega": 0.0021, "theta": -0.0018, "rho": 0.0006, "theo": 0.1323, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T09:37:27", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "QSI270115P00002000", "bid": 0.65, "bid_size": 2504.0, "ask": 1.05, "ask_size": 88.0, "iv": 0.9078, "open_interest": 1705.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.4609, "vega": 0.002, "theta": -0.0018, "rho": -0.0026, "theo": 0.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-14T10:27:35", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "QSI270115C00002500", "bid": 0.1, "bid_size": 10.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.6769, "open_interest": 7027.0, "volume": 0.0, "delta": 0.2626, "gamma": 0.3732, "vega": 0.0018, "theta": -0.0017, "rho": 0.0005, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T13:54:51", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "QSI270115P00002500", "bid": 1.1, "bid_size": 1747.0, "ask": 1.85, "ask_size": 1614.0, "iv": 1.8854, "open_interest": 863.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.3891, "vega": 0.0018, "theta": -0.0017, "rho": -0.0031, "theo": 1.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-10-19T10:20:02", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "QSI270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.9017, "open_interest": 8979.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.1934, "vega": 0.0012, "theta": -0.0012, "rho": 0.0002, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:58:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "QSI270115P00005000", "bid": 3.4, "bid_size": 365.0, "ask": 4.0, "ask_size": 862.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.2261, "vega": 0.001, "theta": -0.0015, "rho": -0.0035, "theo": 3.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-10-12T10:10:19", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "QSI270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 950.0, "iv": 2.7601, "open_interest": 1339.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.1348, "vega": 0.0009, "theta": -0.0011, "rho": 0.0002, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T09:50:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "QSI270115P00007500", "bid": 5.9, "bid_size": 393.0, "ask": 6.9, "ask_size": 1085.0, "iv": 2.6806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.1712, "vega": 0.0006, "theta": -0.0014, "rho": -0.0027, "theo": 6.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-05-29T15:58:25", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "QSI270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1102.0, "iv": 2.6724, "open_interest": 9688.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.1064, "vega": 0.0007, "theta": -0.001, "rho": 0.0001, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T09:51:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "QSI270115P00010000", "bid": 8.4, "bid_size": 393.0, "ask": 9.4, "ask_size": 1087.0, "iv": 2.9716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.1222, "vega": 0.0003, "theta": -0.0012, "rho": -0.0016, "theo": 8.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-06-05T15:31:22", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "QSI270416C00000500", "bid": 0.35, "bid_size": 1289.0, "ask": 1.0, "ask_size": 925.0, "iv": 0.1222, "open_interest": 884.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.1415, "vega": 0.0012, "theta": -0.0004, "rho": 0.0013, "theo": 0.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T15:54:41", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "QSI270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 1.4441, "open_interest": 34.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.1383, "vega": 0.0012, "theta": -0.0004, "rho": -0.0006, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T14:30:42", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "QSI270416C00001000", "bid": 0.2, "bid_size": 2880.0, "ask": 0.6, "ask_size": 123.0, "iv": 1.031, "open_interest": 3463.0, "volume": 0.0, "delta": 0.7277, "gamma": 0.3408, "vega": 0.0027, "theta": -0.0009, "rho": 0.0018, "theo": 0.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T12:27:56", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "QSI270416P00001000", "bid": 0.05, "bid_size": 2013.0, "ask": 0.45, "ask_size": 1162.0, "iv": 1.1582, "open_interest": 356.0, "volume": 0.0, "delta": -0.2657, "gamma": 0.3438, "vega": 0.0027, "theta": -0.0009, "rho": -0.0023, "theo": 0.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-19T13:02:28", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "QSI270416C00001500", "bid": 0.25, "bid_size": 1366.0, "ask": 0.55, "ask_size": 2847.0, "iv": 1.5589, "open_interest": 6926.0, "volume": 0.0, "delta": 0.5722, "gamma": 0.3678, "vega": 0.0032, "theta": -0.0012, "rho": 0.0016, "theo": 0.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-22T11:12:39", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "QSI270416P00001500", "bid": 0.3, "bid_size": 856.0, "ask": 1.05, "ask_size": 1107.0, "iv": 1.4513, "open_interest": 93.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.3771, "vega": 0.0032, "theta": -0.0012, "rho": -0.004, "theo": 0.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-10-16T12:43:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QSI270416C00002000", "bid": 0.05, "bid_size": 2150.0, "ask": 0.45, "ask_size": 2056.0, "iv": 1.3764, "open_interest": 653.0, "volume": 0.0, "delta": 0.482, "gamma": 0.3421, "vega": 0.0032, "theta": -0.0013, "rho": 0.0014, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "QSI270416P00002000", "bid": 0.55, "bid_size": 623.0, "ask": 1.55, "ask_size": 917.0, "iv": 1.3716, "open_interest": 70.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.3565, "vega": 0.0032, "theta": -0.0013, "rho": -0.0054, "theo": 1.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-16T09:36:51", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "QSI270416C00002500", "bid": 0.05, "bid_size": 13.0, "ask": 0.45, "ask_size": 942.0, "iv": 1.5746, "open_interest": 418.0, "volume": 0.0, "delta": 0.4251, "gamma": 0.3146, "vega": 0.0032, "theta": -0.0014, "rho": 0.0012, "theo": 0.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T09:52:27", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "QSI270416P00002500", "bid": 1.2, "bid_size": 567.0, "ask": 1.95, "ask_size": 888.0, "iv": 1.6673, "open_interest": 31.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.3335, "vega": 0.0031, "theta": -0.0014, "rho": -0.0065, "theo": 1.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-06T14:21:39", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "QSI270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2678.0, "iv": 1.9327, "open_interest": 128.0, "volume": 0.0, "delta": 0.2995, "gamma": 0.2333, "vega": 0.0028, "theta": -0.0014, "rho": 0.0009, "theo": 0.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T13:26:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QSI270416P00005000", "bid": 3.4, "bid_size": 175.0, "ask": 4.5, "ask_size": 417.0, "iv": 1.8524, "open_interest": 0.0, "volume": 0.0, "delta": -0.7208, "gamma": 0.2712, "vega": 0.0026, "theta": -0.0015, "rho": -0.0097, "theo": 3.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "QSI270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2955.0, "iv": 2.1938, "open_interest": 21.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.1954, "vega": 0.0026, "theta": -0.0014, "rho": 0.0007, "theo": 0.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:38:35", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QSI270416P00007500", "bid": 5.7, "bid_size": 247.0, "ask": 7.1, "ask_size": 419.0, "iv": 1.9774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.2521, "vega": 0.0022, "theta": -0.0015, "rho": -0.011, "theo": 6.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}], "symbol": "QSI", "security_type": "stock", "exchange_id": 2, "current_price": 1.175, "price_change": 0.025, "price_change_percent": 2.1739, "bid": 1.17, "ask": 1.18, "bid_size": 1000, "ask_size": 2000, "open": 1.155, "high": 1.1899, "low": 1.15, "close": 1.175, "prev_day_close": 1.15, "volume": 142809, "iv30": 123.088, "iv30_change": -6.46, "iv30_change_percent": -4.9866, "seqno": 39071092159, "last_trade_time": "2026-10-23T09:44:40", "tick": "down"}, "symbol": "QSI"}