{"timestamp": "2026-11-11 03:58:08", "data": {"options": [{"option": "QTWO261120C00022500", "bid": 50.6, "bid_size": 11.0, "ask": 53.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0498, "rho": 0.0006, "theo": 52.825, "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": 51.3000011444092}, {"option": "QTWO261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 5.0, "iv": 4.178, "open_interest": 4.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0005, "vega": 0.0026, "theta": -0.0392, "rho": -0.0002, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "QTWO261120C00025000", "bid": 48.1, "bid_size": 11.0, "ask": 50.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0515, "rho": 0.0006, "theo": 50.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "QTWO261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 4.0, "iv": 3.8346, "open_interest": 29.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0006, "vega": 0.0029, "theta": -0.0412, "rho": -0.0002, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T10:26:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "QTWO261120C00030000", "bid": 43.1, "bid_size": 11.0, "ask": 45.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0009, "vega": 0.0013, "theta": -0.0542, "rho": 0.0009, "theo": 45.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "QTWO261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 5.0, "iv": 3.2462, "open_interest": 15.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0009, "vega": 0.0037, "theta": -0.0453, "rho": -0.0003, "theo": 0.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-08T15:06:12", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "QTWO261120C00035000", "bid": 38.3, "bid_size": 5.0, "ask": 40.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0014, "vega": 0.0016, "theta": -0.056, "rho": 0.001, "theo": 40.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "QTWO261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 5.0, "iv": 2.752, "open_interest": 7.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0013, "vega": 0.0047, "theta": -0.0498, "rho": -0.0004, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T10:26:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "QTWO261120C00040000", "bid": 33.3, "bid_size": 5.0, "ask": 35.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0022, "vega": 0.0033, "theta": -0.0603, "rho": 0.0023, "theo": 35.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-27T12:27:09", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "QTWO261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 5.0, "iv": 2.3242, "open_interest": 4.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0019, "vega": 0.0059, "theta": -0.0547, "rho": -0.0005, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QTWO261120C00045000", "bid": 28.3, "bid_size": 5.0, "ask": 30.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0034, "vega": 0.0044, "theta": -0.0681, "rho": 0.0026, "theo": 30.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-10-28T09:48:46", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "QTWO261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 11.0, "iv": 1.6988, "open_interest": 24.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0028, "vega": 0.0076, "theta": -0.0603, "rho": -0.0007, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QTWO261120C00050000", "bid": 23.2, "bid_size": 5.0, "ask": 25.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0052, "vega": 0.0059, "theta": -0.0741, "rho": 0.0033, "theo": 25.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-15T09:30:31", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "QTWO261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 1.6407, "open_interest": 4.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0044, "vega": 0.0098, "theta": -0.0667, "rho": -0.001, "theo": 0.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:16:46", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QTWO261120C00055000", "bid": 18.1, "bid_size": 17.0, "ask": 20.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0081, "vega": 0.0095, "theta": -0.0821, "rho": 0.005, "theo": 20.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.08, "last_trade_time": "2026-11-04T11:06:41", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "QTWO261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 1.3192, "open_interest": 13.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0069, "vega": 0.0129, "theta": -0.0743, "rho": -0.0013, "theo": 0.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T12:15:30", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QTWO261120C00060000", "bid": 13.7, "bid_size": 27.0, "ask": 15.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.013, "vega": 0.0139, "theta": -0.0927, "rho": 0.006, "theo": 15.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.61, "last_trade_time": "2026-11-09T14:51:57", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "QTWO261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 1.0038, "open_interest": 4.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0115, "vega": 0.0176, "theta": -0.0833, "rho": -0.002, "theo": 0.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-29T11:01:21", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QTWO261120C00065000", "bid": 9.1, "bid_size": 33.0, "ask": 10.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 41.0, "volume": 1.0, "delta": 0.8958, "gamma": 0.023, "vega": 0.0214, "theta": -0.103, "rho": 0.0078, "theo": 10.6167, "change": -0.49, "open": 9.16, "high": 9.16, "low": 9.16, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-11-10T11:00:52", "percent_change": -5.07772, "prev_day_close": 9.65000009536743}, {"option": "QTWO261120P00065000", "bid": 0.05, "bid_size": 14.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.6819, "open_interest": 50.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0209, "vega": 0.025, "theta": -0.0942, "rho": -0.0032, "theo": 0.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T13:56:53", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "QTWO261120C00070000", "bid": 4.6, "bid_size": 33.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.5308, "open_interest": 82.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0449, "vega": 0.0349, "theta": -0.1135, "rho": 0.0094, "theo": 5.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-11-05T11:14:07", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "QTWO261120P00070000", "bid": 0.4, "bid_size": 28.0, "ask": 1.4, "ask_size": 32.0, "iv": 0.5524, "open_interest": 7.0, "volume": 2.0, "delta": -0.2247, "gamma": 0.0419, "vega": 0.0374, "theta": -0.1066, "rho": -0.0058, "theo": 0.9605, "change": -0.345, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-10T14:12:27", "percent_change": -33.6585, "prev_day_close": 1.02500003576279}, {"option": "QTWO261120C00075000", "bid": 1.95, "bid_size": 27.0, "ask": 3.0, "ask_size": 41.0, "iv": 0.5052, "open_interest": 74.0, "volume": 0.0, "delta": 0.5155, "gamma": 0.0716, "vega": 0.0492, "theta": -0.1199, "rho": 0.0083, "theo": 2.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T13:28:34", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "QTWO261120P00075000", "bid": 1.95, "bid_size": 15.0, "ask": 2.8, "ask_size": 26.0, "iv": 0.4624, "open_interest": 22.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0688, "vega": 0.0494, "theta": -0.1155, "rho": -0.013, "theo": 2.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:04:17", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "QTWO261120C00080000", "bid": 0.1, "bid_size": 15.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.4652, "open_interest": 20.0, "volume": 0.0, "delta": 0.254, "gamma": 0.0464, "vega": 0.0399, "theta": -0.1129, "rho": 0.0047, "theo": 0.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T15:57:40", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "QTWO261120P00080000", "bid": 5.2, "bid_size": 8.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.0452, "vega": 0.0394, "theta": -0.1093, "rho": -0.0205, "theo": 6.1407, "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": 6.70000004768372}, {"option": "QTWO261120C00085000", "bid": 0.05, "bid_size": 10.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.6191, "open_interest": 13.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0269, "vega": 0.0294, "theta": -0.1008, "rho": 0.0029, "theo": 0.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T10:20:12", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "QTWO261120P00085000", "bid": 9.5, "bid_size": 10.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0264, "vega": 0.0289, "theta": -0.0977, "rho": -0.0244, "theo": 10.7864, "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": 11.3499999046326}, {"option": "QTWO261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.8429, "open_interest": 8.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0173, "vega": 0.0223, "theta": -0.09, "rho": 0.0021, "theo": 0.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T11:37:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QTWO261120P00090000", "bid": 14.6, "bid_size": 10.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.9068, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.017, "vega": 0.0221, "theta": -0.0868, "rho": -0.0272, "theo": 15.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "QTWO261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 1.0159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0121, "vega": 0.0178, "theta": -0.0808, "rho": 0.0016, "theo": 0.3707, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QTWO261120P00095000", "bid": 19.5, "bid_size": 9.0, "ask": 21.9, "ask_size": 11.0, "iv": 1.0443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0119, "vega": 0.0177, "theta": -0.0773, "rho": -0.0294, "theo": 20.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "QTWO261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 1.1593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0089, "vega": 0.0146, "theta": -0.0731, "rho": 0.0012, "theo": 0.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QTWO261120P00100000", "bid": 24.5, "bid_size": 7.0, "ask": 26.9, "ask_size": 11.0, "iv": 1.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0088, "vega": 0.0145, "theta": -0.0692, "rho": -0.0315, "theo": 25.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "QTWO261218C00030000", "bid": 43.1, "bid_size": 6.0, "ask": 47.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.001, "vega": 0.0021, "theta": -0.0143, "rho": 0.0027, "theo": 45.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0999984741211}, {"option": "QTWO261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 1.6864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0009, "vega": 0.0073, "theta": -0.0128, "rho": -0.0011, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QTWO261218C00035000", "bid": 38.2, "bid_size": 2.0, "ask": 42.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0018, "vega": 0.0043, "theta": -0.0168, "rho": 0.0044, "theo": 40.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "QTWO261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 1.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0014, "vega": 0.0098, "theta": -0.015, "rho": -0.0015, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QTWO261218C00040000", "bid": 33.3, "bid_size": 1.0, "ask": 37.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0028, "vega": 0.0082, "theta": -0.0201, "rho": 0.0097, "theo": 35.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "QTWO261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 12.0, "iv": 1.2342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0021, "vega": 0.0132, "theta": -0.0178, "rho": -0.0021, "theo": 0.2433, "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": 0.550000011920929}, {"option": "QTWO261218C00045000", "bid": 28.2, "bid_size": 6.0, "ask": 32.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0038, "vega": 0.013, "theta": -0.0224, "rho": 0.0143, "theo": 30.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "QTWO261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 1.0556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0032, "vega": 0.0178, "theta": -0.0212, "rho": -0.003, "theo": 0.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QTWO261218C00050000", "bid": 23.4, "bid_size": 10.0, "ask": 25.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0057, "vega": 0.0199, "theta": -0.0261, "rho": 0.0195, "theo": 25.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "QTWO261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.872, "open_interest": 8.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.005, "vega": 0.0242, "theta": -0.0253, "rho": -0.0044, "theo": 0.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T11:52:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QTWO261218C00055000", "bid": 19.0, "bid_size": 28.0, "ask": 21.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0086, "vega": 0.0296, "theta": -0.0309, "rho": 0.0254, "theo": 20.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.98, "last_trade_time": "2026-11-09T13:27:12", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "QTWO261218P00055000", "bid": 0.05, "bid_size": 10.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0079, "vega": 0.0332, "theta": -0.0304, "rho": -0.0065, "theo": 0.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "QTWO261218C00060000", "bid": 14.1, "bid_size": 29.0, "ask": 16.3, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0135, "vega": 0.0429, "theta": -0.0375, "rho": 0.0304, "theo": 15.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "QTWO261218P00060000", "bid": 0.15, "bid_size": 37.0, "ask": 1.15, "ask_size": 35.0, "iv": 0.5628, "open_interest": 9.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0126, "vega": 0.0461, "theta": -0.0366, "rho": -0.01, "theo": 0.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-02T09:41:07", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "QTWO261218C00065000", "bid": 10.2, "bid_size": 33.0, "ask": 12.2, "ask_size": 31.0, "iv": 0.5129, "open_interest": 1.0, "volume": 1.0, "delta": 0.8234, "gamma": 0.0212, "vega": 0.0613, "theta": -0.0449, "rho": 0.0351, "theo": 11.2921, "change": -0.44, "open": 10.16, "high": 10.16, "low": 10.16, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-11-10T11:00:52", "percent_change": -4.15094, "prev_day_close": 10.5999999046326}, {"option": "QTWO261218P00065000", "bid": 0.6, "bid_size": 34.0, "ask": 1.7, "ask_size": 40.0, "iv": 0.4964, "open_interest": 1.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0202, "vega": 0.0636, "theta": -0.0438, "rho": -0.0162, "theo": 1.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-02T09:41:07", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "QTWO261218C00070000", "bid": 6.3, "bid_size": 38.0, "ask": 7.9, "ask_size": 33.0, "iv": 0.4484, "open_interest": 53.0, "volume": 0.0, "delta": 0.7026, "gamma": 0.0315, "vega": 0.0827, "theta": -0.0519, "rho": 0.0362, "theo": 7.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-11-03T14:24:42", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "QTWO261218P00070000", "bid": 1.85, "bid_size": 13.0, "ask": 2.95, "ask_size": 25.0, "iv": 0.4754, "open_interest": 2.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0305, "vega": 0.0838, "theta": -0.0509, "rho": -0.027, "theo": 2.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-05T10:17:07", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "QTWO261218C00075000", "bid": 3.6, "bid_size": 37.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.4297, "open_interest": 24.0, "volume": 0.0, "delta": 0.5242, "gamma": 0.0385, "vega": 0.0959, "theta": -0.055, "rho": 0.0313, "theo": 4.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T13:32:46", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "QTWO261218P00075000", "bid": 3.5, "bid_size": 8.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.4364, "open_interest": 3.0, "volume": 0.0, "delta": -0.472, "gamma": 0.0377, "vega": 0.0958, "theta": -0.0539, "rho": -0.0435, "theo": 4.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-11-05T10:17:07", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "QTWO261218C00080000", "bid": 1.9, "bid_size": 42.0, "ask": 2.6, "ask_size": 44.0, "iv": 0.4349, "open_interest": 38.0, "volume": 0.0, "delta": 0.3451, "gamma": 0.0349, "vega": 0.0891, "theta": -0.0512, "rho": 0.0224, "theo": 2.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T10:55:10", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "QTWO261218P00080000", "bid": 6.5, "bid_size": 11.0, "ask": 8.1, "ask_size": 20.0, "iv": 0.4313, "open_interest": 2.0, "volume": 0.0, "delta": -0.6482, "gamma": 0.0344, "vega": 0.0887, "theta": -0.0501, "rho": -0.0615, "theo": 7.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.13, "last_trade_time": "2026-11-04T10:02:17", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "QTWO261218C00085000", "bid": 0.5, "bid_size": 33.0, "ask": 1.7, "ask_size": 37.0, "iv": 0.4324, "open_interest": 3.0, "volume": 4.0, "delta": 0.2219, "gamma": 0.0262, "vega": 0.0721, "theta": -0.044, "rho": 0.015, "theo": 1.3259, "change": 0.21, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-10T15:11:47", "percent_change": 21.0, "prev_day_close": 1.0}, {"option": "QTWO261218P00085000", "bid": 10.0, "bid_size": 37.0, "ask": 12.3, "ask_size": 36.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.026, "vega": 0.0719, "theta": -0.0425, "rho": -0.076, "theo": 11.392, "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": 11.9000000953674}, {"option": "QTWO261218C00090000", "bid": 0.15, "bid_size": 36.0, "ask": 2.75, "ask_size": 26.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0188, "vega": 0.0562, "theta": -0.0367, "rho": 0.0101, "theo": 0.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "QTWO261218P00090000", "bid": 14.9, "bid_size": 6.0, "ask": 17.2, "ask_size": 17.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8429, "gamma": 0.0186, "vega": 0.0559, "theta": -0.0349, "rho": -0.087, "theo": 15.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "QTWO261218C00095000", "bid": 0.05, "bid_size": 11.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0135, "vega": 0.0439, "theta": -0.0306, "rho": 0.0072, "theo": 0.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "QTWO261218P00095000", "bid": 19.7, "bid_size": 5.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.5943, "open_interest": 0.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.0134, "vega": 0.0436, "theta": -0.0284, "rho": -0.0957, "theo": 20.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "QTWO270219C00022500", "bid": 50.9, "bid_size": 6.0, "ask": 54.9, "ask_size": 5.0, "iv": 1.2028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0008, "vega": 0.006, "theta": -0.0001, "rho": 0.0121, "theo": 52.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "QTWO270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 11.0, "iv": 1.3651, "open_interest": 3.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0006, "vega": 0.0108, "theta": -0.0059, "rho": -0.0026, "theo": 0.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "QTWO270219C00025000", "bid": 48.5, "bid_size": 6.0, "ask": 52.5, "ask_size": 5.0, "iv": 1.1796, "open_interest": 3.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.001, "vega": 0.0091, "theta": -0.0005, "rho": 0.0186, "theo": 50.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.39, "last_trade_time": "2026-11-03T10:00:49", "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "QTWO270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 10.0, "iv": 1.2656, "open_interest": 2.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0008, "vega": 0.0128, "theta": -0.0066, "rho": -0.0031, "theo": 0.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-26T10:38:31", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "QTWO270219C00030000", "bid": 43.6, "bid_size": 6.0, "ask": 47.6, "ask_size": 3.0, "iv": 1.0431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0014, "vega": 0.0141, "theta": -0.003, "rho": 0.0265, "theo": 45.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "QTWO270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 10.0, "iv": 1.0928, "open_interest": 3.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0012, "vega": 0.0177, "theta": -0.0081, "rho": -0.0044, "theo": 0.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-07-10T09:30:05", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "QTWO270219C00035000", "bid": 38.8, "bid_size": 11.0, "ask": 41.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0021, "vega": 0.0214, "theta": -0.0055, "rho": 0.0387, "theo": 40.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.82, "last_trade_time": "2026-07-27T11:31:23", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "QTWO270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.9452, "open_interest": 5.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0018, "vega": 0.0244, "theta": -0.01, "rho": -0.0063, "theo": 0.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-12T09:30:03", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "QTWO270219C00040000", "bid": 34.0, "bid_size": 11.0, "ask": 36.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.003, "vega": 0.0309, "theta": -0.0083, "rho": 0.0517, "theo": 35.6981, "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": 34.75}, {"option": "QTWO270219P00040000", "bid": 0.05, "bid_size": 10.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0027, "vega": 0.0332, "theta": -0.0123, "rho": -0.0091, "theo": 0.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "QTWO270219C00045000", "bid": 29.2, "bid_size": 11.0, "ask": 31.6, "ask_size": 9.0, "iv": 0.5225, "open_interest": 1.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0043, "vega": 0.0431, "theta": -0.0116, "rho": 0.065, "theo": 30.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-30T14:51:03", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "QTWO270219P00045000", "bid": 0.1, "bid_size": 10.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.6975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.004, "vega": 0.0446, "theta": -0.015, "rho": -0.0131, "theo": 0.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "QTWO270219C00050000", "bid": 24.6, "bid_size": 1.0, "ask": 26.9, "ask_size": 9.0, "iv": 0.509, "open_interest": 45.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0062, "vega": 0.0586, "theta": -0.0154, "rho": 0.0773, "theo": 26.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-09-18T13:14:06", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "QTWO270219P00050000", "bid": 0.55, "bid_size": 8.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.634, "open_interest": 2.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0059, "vega": 0.0596, "theta": -0.0183, "rho": -0.0188, "theo": 1.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "QTWO270219C00055000", "bid": 20.4, "bid_size": 13.0, "ask": 22.3, "ask_size": 10.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0088, "vega": 0.0778, "theta": -0.0197, "rho": 0.0885, "theo": 21.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "QTWO270219P00055000", "bid": 0.6, "bid_size": 19.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0085, "vega": 0.0783, "theta": -0.0221, "rho": -0.027, "theo": 1.5094, "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": 1.27500000596046}, {"option": "QTWO270219C00060000", "bid": 16.3, "bid_size": 10.0, "ask": 18.1, "ask_size": 21.0, "iv": 0.5091, "open_interest": 2.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.012, "vega": 0.1, "theta": -0.0244, "rho": 0.0957, "theo": 17.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-13T11:45:02", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "QTWO270219P00060000", "bid": 1.35, "bid_size": 13.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0118, "vega": 0.1002, "theta": -0.0262, "rho": -0.0387, "theo": 2.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "QTWO270219C00065000", "bid": 12.6, "bid_size": 11.0, "ask": 14.3, "ask_size": 10.0, "iv": 0.4923, "open_interest": 5.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0157, "vega": 0.1234, "theta": -0.029, "rho": 0.099, "theo": 13.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-03T09:30:17", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "QTWO270219P00065000", "bid": 2.4, "bid_size": 10.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.5092, "open_interest": 13.0, "volume": 0.0, "delta": -0.2421, "gamma": 0.0156, "vega": 0.1234, "theta": -0.0303, "rho": -0.0546, "theo": 3.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T11:14:07", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "QTWO270219C00070000", "bid": 9.4, "bid_size": 14.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.4789, "open_interest": 52.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.0191, "vega": 0.1434, "theta": -0.0327, "rho": 0.0951, "theo": 10.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-05T09:37:04", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "QTWO270219P00070000", "bid": 3.7, "bid_size": 16.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.0191, "vega": 0.1434, "theta": -0.0334, "rho": -0.074, "theo": 4.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "QTWO270219C00075000", "bid": 6.7, "bid_size": 18.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.4651, "open_interest": 102.0, "volume": 0.0, "delta": 0.5532, "gamma": 0.0212, "vega": 0.155, "theta": -0.0348, "rho": 0.0858, "theo": 7.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T09:42:02", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "QTWO270219P00075000", "bid": 5.7, "bid_size": 12.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.0213, "vega": 0.155, "theta": -0.035, "rho": -0.096, "theo": 7.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "QTWO270219C00080000", "bid": 4.5, "bid_size": 15.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.4824, "open_interest": 17.0, "volume": 0.0, "delta": 0.4487, "gamma": 0.0214, "vega": 0.1555, "theta": -0.0349, "rho": 0.073, "theo": 5.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T11:38:36", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "QTWO270219P00080000", "bid": 8.3, "bid_size": 11.0, "ask": 10.8, "ask_size": 14.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.5438, "gamma": 0.0216, "vega": 0.1554, "theta": -0.0345, "rho": -0.1161, "theo": 9.9315, "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": 10.25}, {"option": "QTWO270219C00085000", "bid": 2.95, "bid_size": 13.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.4782, "open_interest": 14.0, "volume": 0.0, "delta": 0.3555, "gamma": 0.02, "vega": 0.1468, "theta": -0.0333, "rho": 0.0599, "theo": 3.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.03, "last_trade_time": "2026-11-05T11:14:07", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "QTWO270219P00085000", "bid": 12.0, "bid_size": 11.0, "ask": 14.2, "ask_size": 16.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0203, "vega": 0.1465, "theta": -0.0324, "rho": -0.1322, "theo": 13.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "QTWO270219C00090000", "bid": 1.85, "bid_size": 11.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.4876, "open_interest": 1.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.0177, "vega": 0.1327, "theta": -0.0306, "rho": 0.0478, "theo": 2.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "QTWO270219P00090000", "bid": 15.9, "bid_size": 11.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.0182, "vega": 0.132, "theta": -0.0292, "rho": -0.1438, "theo": 17.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "QTWO270219C00095000", "bid": 1.1, "bid_size": 15.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.0152, "vega": 0.1168, "theta": -0.0275, "rho": 0.038, "theo": 2.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "QTWO270219P00095000", "bid": 20.3, "bid_size": 14.0, "ask": 22.9, "ask_size": 11.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0158, "vega": 0.1154, "theta": -0.0256, "rho": -0.1496, "theo": 21.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "QTWO270219C00100000", "bid": 0.6, "bid_size": 16.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.4927, "open_interest": 5.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.0128, "vega": 0.1012, "theta": -0.0244, "rho": 0.0303, "theo": 1.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T15:29:22", "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "QTWO270219P00100000", "bid": 24.1, "bid_size": 15.0, "ask": 27.4, "ask_size": 12.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0135, "vega": 0.099, "theta": -0.022, "rho": -0.1503, "theo": 26.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "QTWO270219C00105000", "bid": 0.3, "bid_size": 10.0, "ask": 2.1, "ask_size": 10.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": 0.1373, "gamma": 0.0107, "vega": 0.0872, "theta": -0.0215, "rho": 0.0244, "theo": 1.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "QTWO270219P00105000", "bid": 29.7, "bid_size": 7.0, "ask": 32.1, "ask_size": 6.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.0115, "vega": 0.0834, "theta": -0.0186, "rho": -0.146, "theo": 30.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "QTWO270219C00110000", "bid": 0.1, "bid_size": 11.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.009, "vega": 0.0748, "theta": -0.0189, "rho": 0.0196, "theo": 0.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "QTWO270219P00110000", "bid": 34.6, "bid_size": 5.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0098, "vega": 0.0698, "theta": -0.0154, "rho": -0.1377, "theo": 35.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "QTWO270521C00030000", "bid": 44.0, "bid_size": 5.0, "ask": 47.9, "ask_size": 5.0, "iv": 0.7992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0015, "vega": 0.0301, "theta": 0.0, "rho": 0.0932, "theo": 45.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "QTWO270521P00030000", "bid": 0.05, "bid_size": 11.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.8354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0013, "vega": 0.0298, "theta": -0.0056, "rho": -0.0106, "theo": 0.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "QTWO270521C00035000", "bid": 39.4, "bid_size": 1.0, "ask": 42.2, "ask_size": 6.0, "iv": 0.5859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0022, "vega": 0.0431, "theta": 0.0, "rho": 0.1224, "theo": 41.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0999984741211}, {"option": "QTWO270521P00035000", "bid": 0.05, "bid_size": 11.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.7231, "open_interest": 1.0, "volume": 0.0, "delta": -0.035, "gamma": 0.002, "vega": 0.0424, "theta": -0.0073, "rho": -0.016, "theo": 0.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T09:30:09", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "QTWO270521C00040000", "bid": 34.8, "bid_size": 6.0, "ask": 37.3, "ask_size": 6.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0031, "vega": 0.0594, "theta": -0.0026, "rho": 0.1498, "theo": 36.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "QTWO270521P00040000", "bid": 0.1, "bid_size": 10.0, "ask": 1.7, "ask_size": 2.0, "iv": 0.6378, "open_interest": 3.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0031, "vega": 0.0586, "theta": -0.0095, "rho": -0.0237, "theo": 0.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-09-22T09:30:09", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "QTWO270521C00045000", "bid": 30.2, "bid_size": 10.0, "ask": 33.5, "ask_size": 9.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0044, "vega": 0.0791, "theta": -0.006, "rho": 0.174, "theo": 31.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "QTWO270521P00045000", "bid": 0.8, "bid_size": 18.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.6118, "open_interest": 1.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0044, "vega": 0.0786, "theta": -0.0119, "rho": -0.0343, "theo": 1.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-03T09:52:42", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "QTWO270521C00050000", "bid": 26.2, "bid_size": 10.0, "ask": 28.7, "ask_size": 10.0, "iv": 0.5449, "open_interest": 42.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.006, "vega": 0.1023, "theta": -0.0095, "rho": 0.1913, "theo": 27.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-02T10:06:47", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "QTWO270521P00050000", "bid": 0.9, "bid_size": 11.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.006, "vega": 0.1022, "theta": -0.0147, "rho": -0.0486, "theo": 1.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "QTWO270521C00055000", "bid": 22.4, "bid_size": 14.0, "ask": 24.8, "ask_size": 15.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0078, "vega": 0.1278, "theta": -0.0133, "rho": 0.2017, "theo": 23.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "QTWO270521P00055000", "bid": 2.0, "bid_size": 10.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.5468, "open_interest": 7.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0079, "vega": 0.1281, "theta": -0.0176, "rho": -0.067, "theo": 2.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T14:24:33", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "QTWO270521C00060000", "bid": 18.6, "bid_size": 18.0, "ask": 21.9, "ask_size": 22.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": 0.7873, "gamma": 0.0098, "vega": 0.1539, "theta": -0.0169, "rho": 0.2038, "theo": 19.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "QTWO270521P00060000", "bid": 3.1, "bid_size": 10.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.5315, "open_interest": 31.0, "volume": 0.0, "delta": -0.2043, "gamma": 0.01, "vega": 0.1545, "theta": -0.0204, "rho": -0.0894, "theo": 3.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T14:24:33", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "QTWO270521C00065000", "bid": 15.3, "bid_size": 11.0, "ask": 17.6, "ask_size": 6.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.0117, "vega": 0.1779, "theta": -0.0202, "rho": 0.1991, "theo": 16.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "QTWO270521P00065000", "bid": 4.4, "bid_size": 17.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.267, "gamma": 0.012, "vega": 0.1788, "theta": -0.0228, "rho": -0.1152, "theo": 5.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "QTWO270521C00070000", "bid": 12.5, "bid_size": 6.0, "ask": 14.7, "ask_size": 13.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.0133, "vega": 0.1972, "theta": -0.0228, "rho": 0.1883, "theo": 13.5892, "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": 13.1499996185303}, {"option": "QTWO270521P00070000", "bid": 6.2, "bid_size": 11.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.3371, "gamma": 0.0136, "vega": 0.1982, "theta": -0.0247, "rho": -0.1434, "theo": 7.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "QTWO270521C00075000", "bid": 9.8, "bid_size": 21.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": 0.5852, "gamma": 0.0144, "vega": 0.2099, "theta": -0.0246, "rho": 0.1735, "theo": 11.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "QTWO270521P00075000", "bid": 8.6, "bid_size": 10.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": -0.4112, "gamma": 0.0148, "vega": 0.2106, "theta": -0.0257, "rho": -0.1715, "theo": 9.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "QTWO270521C00080000", "bid": 7.7, "bid_size": 16.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": 0.5136, "gamma": 0.0148, "vega": 0.2154, "theta": -0.0255, "rho": 0.1562, "theo": 8.9688, "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": 8.65000009536743}, {"option": "QTWO270521P00080000", "bid": 11.5, "bid_size": 20.0, "ask": 13.8, "ask_size": 17.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0154, "vega": 0.2153, "theta": -0.0258, "rho": -0.1976, "theo": 12.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "QTWO270521C00085000", "bid": 6.1, "bid_size": 4.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": 0.4456, "gamma": 0.0148, "vega": 0.214, "theta": -0.0255, "rho": 0.1383, "theo": 7.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "QTWO270521P00085000", "bid": 14.8, "bid_size": 10.0, "ask": 17.0, "ask_size": 17.0, "iv": 0.4848, "open_interest": 90.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.0155, "vega": 0.2126, "theta": -0.0252, "rho": -0.2195, "theo": 15.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-11-02T11:02:09", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "QTWO270521C00090000", "bid": 4.6, "bid_size": 13.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.4928, "open_interest": 9.0, "volume": 0.0, "delta": 0.3836, "gamma": 0.0142, "vega": 0.2071, "theta": -0.025, "rho": 0.1208, "theo": 5.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T10:50:15", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "QTWO270521P00090000", "bid": 18.4, "bid_size": 10.0, "ask": 20.6, "ask_size": 12.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0152, "vega": 0.2039, "theta": -0.0239, "rho": -0.2354, "theo": 19.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "QTWO270521C00095000", "bid": 3.4, "bid_size": 12.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": 0.3285, "gamma": 0.0134, "vega": 0.1963, "theta": -0.0239, "rho": 0.1046, "theo": 4.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "QTWO270521P00095000", "bid": 22.2, "bid_size": 10.0, "ask": 24.8, "ask_size": 10.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.0145, "vega": 0.1907, "theta": -0.0221, "rho": -0.2459, "theo": 23.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "QTWO270521C00100000", "bid": 2.5, "bid_size": 11.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.0124, "vega": 0.1832, "theta": -0.0225, "rho": 0.0902, "theo": 3.8853, "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": 3.85000002384186}, {"option": "QTWO270521P00100000", "bid": 26.3, "bid_size": 8.0, "ask": 28.9, "ask_size": 10.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.0136, "vega": 0.1747, "theta": -0.0201, "rho": -0.2489, "theo": 27.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "QTWO270521C00105000", "bid": 1.75, "bid_size": 14.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.0114, "vega": 0.1692, "theta": -0.021, "rho": 0.0776, "theo": 3.1851, "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": 2.92499989271164}, {"option": "QTWO270521P00105000", "bid": 30.0, "bid_size": 16.0, "ask": 33.3, "ask_size": 19.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.0127, "vega": 0.1577, "theta": -0.0179, "rho": -0.2502, "theo": 31.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "QTWO270521C00110000", "bid": 1.25, "bid_size": 10.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.0103, "vega": 0.1548, "theta": -0.0194, "rho": 0.0667, "theo": 2.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "QTWO270521P00110000", "bid": 35.4, "bid_size": 7.0, "ask": 37.7, "ask_size": 3.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0118, "vega": 0.1382, "theta": -0.0156, "rho": -0.2383, "theo": 36.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "QTWO271217C00030000", "bid": 45.0, "bid_size": 6.0, "ask": 49.5, "ask_size": 10.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0015, "vega": 0.0573, "theta": 0.0, "rho": 0.2757, "theo": 47.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "QTWO271217P00030000", "bid": 0.05, "bid_size": 9.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0015, "vega": 0.0576, "theta": -0.0041, "rho": -0.0321, "theo": 0.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "QTWO271217C00035000", "bid": 40.7, "bid_size": 8.0, "ask": 45.5, "ask_size": 20.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0022, "vega": 0.081, "theta": 0.0, "rho": 0.3107, "theo": 42.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-08-05T11:39:46", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "QTWO271217P00035000", "bid": 0.05, "bid_size": 10.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0023, "vega": 0.0819, "theta": -0.0056, "rho": -0.0494, "theo": 1.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "QTWO271217C00040000", "bid": 36.7, "bid_size": 6.0, "ask": 41.0, "ask_size": 15.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0031, "vega": 0.1087, "theta": -0.0022, "rho": 0.3385, "theo": 38.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "QTWO271217P00040000", "bid": 0.75, "bid_size": 9.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.5525, "open_interest": 1.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0032, "vega": 0.1102, "theta": -0.0074, "rho": -0.072, "theo": 1.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-03T09:52:42", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "QTWO271217C00045000", "bid": 33.0, "bid_size": 7.0, "ask": 36.3, "ask_size": 10.0, "iv": 0.5294, "open_interest": 1.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0041, "vega": 0.1391, "theta": -0.0046, "rho": 0.3587, "theo": 34.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-10-13T09:52:39", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "QTWO271217P00045000", "bid": 1.55, "bid_size": 9.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0042, "vega": 0.1412, "theta": -0.0092, "rho": -0.1, "theo": 2.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "QTWO271217C00050000", "bid": 29.3, "bid_size": 8.0, "ask": 33.2, "ask_size": 10.0, "iv": 0.5347, "open_interest": 25.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0052, "vega": 0.1707, "theta": -0.0069, "rho": 0.3715, "theo": 31.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-15T15:18:52", "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "QTWO271217P00050000", "bid": 2.5, "bid_size": 8.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.5266, "open_interest": 5.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0054, "vega": 0.1735, "theta": -0.011, "rho": -0.1328, "theo": 3.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T14:24:33", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "QTWO271217C00055000", "bid": 25.9, "bid_size": 6.0, "ask": 29.9, "ask_size": 10.0, "iv": 0.5263, "open_interest": 43.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0062, "vega": 0.2018, "theta": -0.0092, "rho": 0.3771, "theo": 27.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.58, "last_trade_time": "2026-11-02T14:24:33", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "QTWO271217P00055000", "bid": 3.8, "bid_size": 6.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.521, "open_interest": 12.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0065, "vega": 0.2051, "theta": -0.0128, "rho": -0.1702, "theo": 5.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T14:24:33", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "QTWO271217C00060000", "bid": 23.5, "bid_size": 7.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.5099, "open_interest": 3.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.0073, "vega": 0.2307, "theta": -0.0112, "rho": 0.3763, "theo": 24.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-11-02T14:24:33", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "QTWO271217P00060000", "bid": 5.2, "bid_size": 6.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.5101, "open_interest": 36.0, "volume": 0.0, "delta": -0.2228, "gamma": 0.0077, "vega": 0.2345, "theta": -0.0144, "rho": -0.2111, "theo": 6.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T14:24:33", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "QTWO271217C00065000", "bid": 19.7, "bid_size": 9.0, "ask": 24.0, "ask_size": 16.0, "iv": 0.5073, "open_interest": 35.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.0082, "vega": 0.256, "theta": -0.013, "rho": 0.3699, "theo": 21.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-02T14:24:33", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "QTWO271217P00065000", "bid": 7.1, "bid_size": 6.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.4998, "open_interest": 69.0, "volume": 0.0, "delta": -0.2714, "gamma": 0.0087, "vega": 0.2599, "theta": -0.0158, "rho": -0.2544, "theo": 8.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-02T14:24:33", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "QTWO271217C00070000", "bid": 17.1, "bid_size": 8.0, "ask": 21.5, "ask_size": 27.0, "iv": 0.5026, "open_interest": 7.0, "volume": 0.0, "delta": 0.685, "gamma": 0.0089, "vega": 0.2771, "theta": -0.0145, "rho": 0.3587, "theo": 19.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-08-04T11:01:12", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "QTWO271217P00070000", "bid": 9.2, "bid_size": 8.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.495, "open_interest": 35.0, "volume": 0.0, "delta": -0.3223, "gamma": 0.0096, "vega": 0.2803, "theta": -0.0169, "rho": -0.2949, "theo": 10.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T14:24:33", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "QTWO271217C00075000", "bid": 14.9, "bid_size": 5.0, "ask": 19.0, "ask_size": 24.0, "iv": 0.4966, "open_interest": 105.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0095, "vega": 0.2933, "theta": -0.0157, "rho": 0.3437, "theo": 16.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-28T15:50:53", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "QTWO271217P00075000", "bid": 11.7, "bid_size": 8.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.4899, "open_interest": 400.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.0104, "vega": 0.2952, "theta": -0.0177, "rho": -0.3342, "theo": 13.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-02T14:24:05", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "QTWO271217C00080000", "bid": 12.8, "bid_size": 9.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.4933, "open_interest": 51.0, "volume": 0.0, "delta": 0.589, "gamma": 0.01, "vega": 0.3045, "theta": -0.0166, "rho": 0.3263, "theo": 14.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-09-30T14:20:33", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "QTWO271217P00080000", "bid": 14.4, "bid_size": 8.0, "ask": 17.9, "ask_size": 10.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.4271, "gamma": 0.011, "vega": 0.3043, "theta": -0.0182, "rho": -0.3704, "theo": 16.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "QTWO271217C00085000", "bid": 10.9, "bid_size": 7.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.4863, "open_interest": 9.0, "volume": 0.0, "delta": 0.5423, "gamma": 0.0102, "vega": 0.3109, "theta": -0.0171, "rho": 0.3074, "theo": 12.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-06T10:37:06", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "QTWO271217P00085000", "bid": 17.7, "bid_size": 8.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.4786, "gamma": 0.0114, "vega": 0.3081, "theta": -0.0185, "rho": -0.4032, "theo": 19.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "QTWO271217C00090000", "bid": 10.4, "bid_size": 8.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.5038, "open_interest": 113.0, "volume": 0.0, "delta": 0.4973, "gamma": 0.0103, "vega": 0.3128, "theta": -0.0174, "rho": 0.2871, "theo": 11.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-22T12:23:38", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "QTWO271217P00090000", "bid": 20.9, "bid_size": 8.0, "ask": 24.4, "ask_size": 10.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.5292, "gamma": 0.0118, "vega": 0.3062, "theta": -0.0184, "rho": -0.4289, "theo": 22.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "QTWO271217C00095000", "bid": 7.9, "bid_size": 7.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": 0.4548, "gamma": 0.0103, "vega": 0.3111, "theta": -0.0174, "rho": 0.267, "theo": 9.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "QTWO271217P00095000", "bid": 24.6, "bid_size": 8.0, "ask": 27.9, "ask_size": 2.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.5781, "gamma": 0.0119, "vega": 0.3, "theta": -0.0182, "rho": -0.4465, "theo": 26.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "QTWO271217C00100000", "bid": 6.6, "bid_size": 6.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.4764, "open_interest": 413.0, "volume": 0.0, "delta": 0.415, "gamma": 0.0101, "vega": 0.3063, "theta": -0.0172, "rho": 0.2472, "theo": 8.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-03T13:22:44", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "QTWO271217P00100000", "bid": 28.3, "bid_size": 8.0, "ask": 31.5, "ask_size": 12.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.012, "vega": 0.2888, "theta": -0.0178, "rho": -0.4573, "theo": 29.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "QTWO271217C00105000", "bid": 5.6, "bid_size": 7.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": 0.378, "gamma": 0.0099, "vega": 0.2988, "theta": -0.0169, "rho": 0.2279, "theo": 7.6471, "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": 7.14999985694885}, {"option": "QTWO271217P00105000", "bid": 32.3, "bid_size": 9.0, "ask": 35.5, "ask_size": 16.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.012, "vega": 0.2731, "theta": -0.0172, "rho": -0.4613, "theo": 33.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "QTWO271217C00110000", "bid": 4.7, "bid_size": 6.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": 0.3439, "gamma": 0.0096, "vega": 0.2895, "theta": -0.0164, "rho": 0.2098, "theo": 6.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "QTWO271217P00110000", "bid": 36.6, "bid_size": 8.0, "ask": 39.5, "ask_size": 13.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.012, "vega": 0.2556, "theta": -0.0165, "rho": -0.4525, "theo": 37.9161, "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": 38.6499996185303}], "symbol": "QTWO", "security_type": "stock", "exchange_id": 3, "current_price": 75.33, "price_change": 1.09, "price_change_percent": 1.4682, "bid": 70.0, "ask": 77.5, "bid_size": 2000, "ask_size": 200, "open": 73.68, "high": 75.365, "low": 72.975, "close": 75.33, "prev_day_close": 74.24, "volume": 632329, "iv30": 43.551, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108440943, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "QTWO"}