{"timestamp": "2026-11-03 11:02:33", "data": {"options": [{"option": "QUBT261106C00003000", "bid": 2.85, "bid_size": 525.0, "ask": 4.3, "ask_size": 15.0, "iv": 6.8743, "open_interest": 6.0, "volume": 10.0, "delta": 0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 3.345, "change": -0.225, "open": 4.13, "high": 4.13, "low": 3.32, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-02T14:30:17", "percent_change": -6.2937, "prev_day_close": 3.35000002384186}, {"option": "QUBT261106P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 3.0996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0014, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QUBT261106C00003500", "bid": 2.36, "bid_size": 486.0, "ask": 3.9, "ask_size": 22.0, "iv": 6.1854, "open_interest": 1.0, "volume": 7.0, "delta": 0.9997, "gamma": 0.0017, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 2.845, "change": -0.175, "open": 3.7, "high": 3.7, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T13:55:44", "percent_change": -5.6, "prev_day_close": 2.82000005245209}, {"option": "QUBT261106P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 23.0, "iv": 6.4762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0031, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T13:15:49", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "QUBT261106C00004000", "bid": 2.09, "bid_size": 139.0, "ask": 2.97, "ask_size": 22.0, "iv": 4.3784, "open_interest": 1.0, "volume": 1.0, "delta": 0.9988, "gamma": 0.0062, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 2.3452, "change": -0.32, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-02T11:11:32", "percent_change": -11.8081, "prev_day_close": 2.32999992370605}, {"option": "QUBT261106P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2884.0, "iv": 5.5564, "open_interest": 1.0, "volume": 1.0, "delta": -0.0026, "gamma": 0.0073, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0008, "change": -0.365, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:19:39", "percent_change": -97.3333, "prev_day_close": 0.349999994039536}, {"option": "QUBT261106C00004500", "bid": 1.61, "bid_size": 127.0, "ask": 3.5, "ask_size": 8.0, "iv": 6.5922, "open_interest": 1.0, "volume": 1.0, "delta": 0.9954, "gamma": 0.0206, "vega": 0.0001, "theta": -0.0012, "rho": 0.0001, "theo": 1.8457, "change": -0.145, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-02T11:21:25", "percent_change": -6.82353, "prev_day_close": 1.84499996900558}, {"option": "QUBT261106P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1697.0, "iv": 5.1456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0196, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T13:16:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUBT261106C00005000", "bid": 0.94, "bid_size": 220.0, "ask": 1.95, "ask_size": 18.0, "iv": 2.2082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0618, "vega": 0.0003, "theta": -0.003, "rho": 0.0002, "theo": 1.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-29T15:50:05", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "QUBT261106P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 16.0, "iv": 1.2473, "open_interest": 40.0, "volume": 40.0, "delta": -0.0181, "gamma": 0.0598, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 0.0048, "change": -0.315, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:01:03", "percent_change": -96.9231, "prev_day_close": 0.00999999977648258}, {"option": "QUBT261106C00005500", "bid": 0.5, "bid_size": 456.0, "ask": 1.1, "ask_size": 88.0, "iv": 0.0, "open_interest": 3.0, "volume": 7.0, "delta": 0.9377, "gamma": 0.2049, "vega": 0.0008, "theta": -0.0084, "rho": 0.0004, "theo": 0.86, "change": -0.24, "open": 1.15, "high": 1.15, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T14:56:27", "percent_change": -21.0526, "prev_day_close": 0.905000001192093}, {"option": "QUBT261106P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2483.0, "iv": 1.6624, "open_interest": 161.0, "volume": 42.0, "delta": -0.0636, "gamma": 0.2037, "vega": 0.0008, "theta": -0.0085, "rho": -0.0001, "theo": 0.0171, "change": -0.36, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:16:50", "percent_change": -97.2973, "prev_day_close": 0.0199999995529652}, {"option": "QUBT261106C00006000", "bid": 0.38, "bid_size": 51.0, "ask": 0.47, "ask_size": 390.0, "iv": 0.8176, "open_interest": 44.0, "volume": 19.0, "delta": 0.7574, "gamma": 0.5844, "vega": 0.0021, "theta": -0.0216, "rho": 0.0005, "theo": 0.4222, "change": -0.15, "open": 0.56, "high": 0.56, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T14:18:08", "percent_change": -26.7857, "prev_day_close": 0.424999997019768}, {"option": "QUBT261106P00006000", "bid": 0.06, "bid_size": 184.0, "ask": 0.08, "ask_size": 91.0, "iv": 0.7801, "open_interest": 11068.0, "volume": 193.0, "delta": -0.2434, "gamma": 0.5819, "vega": 0.0021, "theta": -0.0216, "rho": -0.0003, "theo": 0.08, "change": 0.025, "open": 0.04, "high": 0.08, "low": 0.03, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:56:59", "percent_change": 45.4545, "prev_day_close": 0.0649999994784594}, {"option": "QUBT261106C00006500", "bid": 0.11, "bid_size": 206.0, "ask": 0.15, "ask_size": 77.0, "iv": 0.7408, "open_interest": 624.0, "volume": 317.0, "delta": 0.407, "gamma": 0.6975, "vega": 0.0026, "theta": -0.0285, "rho": 0.0003, "theo": 0.1537, "change": -0.1, "open": 0.28, "high": 0.29, "low": 0.09, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T15:56:32", "percent_change": -41.6667, "prev_day_close": 0.155000001192093}, {"option": "QUBT261106P00006500", "bid": 0.28, "bid_size": 13.0, "ask": 0.33, "ask_size": 343.0, "iv": 0.8069, "open_interest": 396.0, "volume": 55.0, "delta": -0.5924, "gamma": 0.6955, "vega": 0.0026, "theta": -0.0284, "rho": -0.0007, "theo": 0.3117, "change": 0.09, "open": 0.23, "high": 0.32, "low": 0.15, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T14:26:45", "percent_change": 39.1304, "prev_day_close": 0.274999991059303}, {"option": "QUBT261106C00007000", "bid": 0.03, "bid_size": 67.0, "ask": 0.04, "ask_size": 123.0, "iv": 0.8156, "open_interest": 3174.0, "volume": 1178.0, "delta": 0.1722, "gamma": 0.4055, "vega": 0.0017, "theta": -0.0196, "rho": 0.0002, "theo": 0.0545, "change": -0.065, "open": 0.11, "high": 0.11, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:58:44", "percent_change": -68.4211, "prev_day_close": 0.0400000000372529}, {"option": "QUBT261106P00007000", "bid": 0.62, "bid_size": 616.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.7577, "open_interest": 477.0, "volume": 16.0, "delta": -0.8266, "gamma": 0.4052, "vega": 0.0017, "theta": -0.0195, "rho": -0.001, "theo": 0.7124, "change": 0.075, "open": 0.6, "high": 0.73, "low": 0.49, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T15:52:17", "percent_change": 12.8205, "prev_day_close": 0.680000007152557}, {"option": "QUBT261106C00007500", "bid": 0.01, "bid_size": 33.0, "ask": 0.02, "ask_size": 19.0, "iv": 0.9778, "open_interest": 1201.0, "volume": 317.0, "delta": 0.0737, "gamma": 0.1971, "vega": 0.0009, "theta": -0.0109, "rho": 0.0001, "theo": 0.0216, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:28:08", "percent_change": -71.4286, "prev_day_close": 0.0149999996647239}, {"option": "QUBT261106P00007500", "bid": 0.91, "bid_size": 1038.0, "ask": 1.69, "ask_size": 621.0, "iv": 1.8475, "open_interest": 370.0, "volume": 6.0, "delta": -0.9251, "gamma": 0.1971, "vega": 0.0009, "theta": -0.0107, "rho": -0.0012, "theo": 1.1791, "change": 0.04, "open": 1.01, "high": 1.17, "low": 1.01, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-02T15:30:16", "percent_change": 3.53982, "prev_day_close": 1.15000003576279}, {"option": "QUBT261106C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.0543, "open_interest": 743.0, "volume": 166.0, "delta": 0.0336, "gamma": 0.0956, "vega": 0.0005, "theta": -0.0058, "rho": 0.0, "theo": 0.0095, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:59:41", "percent_change": -33.3333, "prev_day_close": 0.00499999988824129}, {"option": "QUBT261106P00008000", "bid": 1.37, "bid_size": 931.0, "ask": 1.98, "ask_size": 784.0, "iv": 1.3059, "open_interest": 141.0, "volume": 13.0, "delta": -0.9651, "gamma": 0.0957, "vega": 0.0005, "theta": -0.0056, "rho": -0.0013, "theo": 1.6666, "change": 0.09, "open": 1.45, "high": 1.63, "low": 1.33, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-02T14:49:00", "percent_change": 5.84415, "prev_day_close": 1.66499996185303}, {"option": "QUBT261106C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 1.2809, "open_interest": 353.0, "volume": 3.0, "delta": 0.0164, "gamma": 0.0481, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 0.0045, "change": -0.065, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:27:22", "percent_change": -86.6667, "prev_day_close": 0.00499999988824129}, {"option": "QUBT261106P00008500", "bid": 1.8, "bid_size": 917.0, "ask": 2.42, "ask_size": 681.0, "iv": 0.0, "open_interest": 94.0, "volume": 21.0, "delta": -0.9824, "gamma": 0.0482, "vega": 0.0003, "theta": -0.0028, "rho": -0.0014, "theo": 2.1613, "change": 0.005, "open": 1.9, "high": 2.2, "low": 1.88, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T15:32:59", "percent_change": 0.250626, "prev_day_close": 2.21000003814697}, {"option": "QUBT261106C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.4887, "open_interest": 537.0, "volume": 1.0, "delta": 0.0084, "gamma": 0.0252, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0023, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:18:41", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "QUBT261106P00009000", "bid": 1.05, "bid_size": 585.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 17.0, "volume": 6.0, "delta": -0.9904, "gamma": 0.0253, "vega": 0.0001, "theta": -0.0014, "rho": -0.0014, "theo": 2.6591, "change": 0.055, "open": 2.36, "high": 2.64, "low": 2.36, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-02T14:52:08", "percent_change": 2.14425, "prev_day_close": 2.66000008583069}, {"option": "QUBT261106C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 1.6808, "open_interest": 643.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0137, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T14:10:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QUBT261106P00009500", "bid": 2.81, "bid_size": 224.0, "ask": 4.45, "ask_size": 9.0, "iv": 4.8632, "open_interest": 18.0, "volume": 21.0, "delta": -0.9943, "gamma": 0.014, "vega": 0.0001, "theta": -0.0006, "rho": -0.0014, "theo": 3.1573, "change": -0.09, "open": 2.93, "high": 2.96, "low": 2.93, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-02T10:07:14", "percent_change": -2.95082, "prev_day_close": 3.25}, {"option": "QUBT261106C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.8598, "open_interest": 91.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0077, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T14:39:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QUBT261106P00010000", "bid": 2.91, "bid_size": 749.0, "ask": 4.6, "ask_size": 10.0, "iv": 3.1422, "open_interest": 71.0, "volume": 3.0, "delta": -0.9964, "gamma": 0.0081, "vega": 0.0, "theta": -0.0002, "rho": -0.0013, "theo": 3.6564, "change": 0.17, "open": 3.63, "high": 3.72, "low": 3.5, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-11-02T14:49:46", "percent_change": 4.78873, "prev_day_close": 3.64999997615814}, {"option": "QUBT261106C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.0273, "open_interest": 35.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0045, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:32:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QUBT261106P00010500", "bid": 3.55, "bid_size": 196.0, "ask": 5.45, "ask_size": 15.0, "iv": 4.8473, "open_interest": 15.0, "volume": 3.0, "delta": -0.9976, "gamma": 0.005, "vega": 0.0, "theta": 0.0, "rho": -0.0011, "theo": 4.1559, "change": 0.125, "open": 4.07, "high": 4.07, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-02T11:10:55", "percent_change": 3.18471, "prev_day_close": 4.27500009536743}, {"option": "QUBT261106C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 2108.0, "iv": 4.1822, "open_interest": 151.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0027, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T13:22:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "QUBT261106P00011000", "bid": 3.85, "bid_size": 240.0, "ask": 5.55, "ask_size": 15.0, "iv": 3.0354, "open_interest": 14.0, "volume": 3.0, "delta": -0.9984, "gamma": 0.0034, "vega": 0.0, "theta": 0.0, "rho": -0.0008, "theo": 4.6555, "change": 0.025, "open": 4.63, "high": 4.63, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-02T10:57:37", "percent_change": 0.552484, "prev_day_close": 4.57500004768372}, {"option": "QUBT261106C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 60.0, "iv": 2.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0016, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T13:01:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QUBT261106P00011500", "bid": 4.65, "bid_size": 180.0, "ask": 6.25, "ask_size": 16.0, "iv": 5.0786, "open_interest": 2.0, "volume": 4.0, "delta": -0.999, "gamma": 0.0026, "vega": 0.0, "theta": 0.0, "rho": -0.0006, "theo": 5.1553, "change": 0.075, "open": 5.14, "high": 5.14, "low": 5.01, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-02T11:28:48", "percent_change": 1.50753, "prev_day_close": 5.15000009536743}, {"option": "QUBT261106C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 2.4744, "open_interest": 14.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T13:02:17", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QUBT261106P00012000", "bid": 5.4, "bid_size": 144.0, "ask": 7.15, "ask_size": 12.0, "iv": 6.8519, "open_interest": 2.0, "volume": 2.0, "delta": -0.9994, "gamma": 0.0019, "vega": 0.0, "theta": 0.0, "rho": -0.0003, "theo": 5.6551, "change": 0.02, "open": 5.24, "high": 5.47, "low": 5.24, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-11-02T10:57:37", "percent_change": 0.366972, "prev_day_close": 5.57500004768372}, {"option": "QUBT261106C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.6082, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T11:39:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QUBT261106P00012500", "bid": 5.8, "bid_size": 150.0, "ask": 7.45, "ask_size": 9.0, "iv": 6.3967, "open_interest": 12.0, "volume": 3.0, "delta": -0.9997, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 6.155, "change": 0.35, "open": 5.94, "high": 6.1, "low": 5.94, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T14:52:41", "percent_change": 6.08696, "prev_day_close": 6.05000019073486}, {"option": "QUBT261106C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 14.0, "iv": 2.7356, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0004, "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": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-30T11:41:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QUBT261106P00013000", "bid": 6.3, "bid_size": 157.0, "ask": 7.95, "ask_size": 8.0, "iv": 6.6029, "open_interest": 2.0, "volume": 2.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.655, "change": -0.13, "open": 6.17, "high": 6.37, "low": 6.17, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-11-02T10:38:11", "percent_change": -2.0, "prev_day_close": 6.625}, {"option": "QUBT261106C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 11.0, "iv": 6.1892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "QUBT261106P00013500", "bid": 6.15, "bid_size": 275.0, "ask": 8.3, "ask_size": 10.0, "iv": 4.2026, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "QUBT261106C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 8.0, "iv": 5.5666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "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": 0.215000003576279}, {"option": "QUBT261106P00014000", "bid": 6.65, "bid_size": 235.0, "ask": 8.75, "ask_size": 10.0, "iv": 4.0235, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-09-30T15:10:02", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "QUBT261106C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 4.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": 0.0500000007450581}, {"option": "QUBT261106P00015000", "bid": 7.6, "bid_size": 241.0, "ask": 9.8, "ask_size": 10.0, "iv": 4.2945, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "QUBT261106C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 3.3932, "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": 0.00499999988824129}, {"option": "QUBT261106P00016000", "bid": 8.55, "bid_size": 252.0, "ask": 10.8, "ask_size": 10.0, "iv": 4.0377, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "QUBT261113C00003000", "bid": 3.1, "bid_size": 136.0, "ask": 4.25, "ask_size": 10.0, "iv": 4.7559, "open_interest": 1.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0105, "vega": 0.0001, "theta": -0.0013, "rho": 0.0001, "theo": 3.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-26T10:13:13", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "QUBT261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 4.0, "iv": 2.0571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0091, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QUBT261113C00003500", "bid": 2.5, "bid_size": 270.0, "ask": 4.9, "ask_size": 15.0, "iv": 6.2299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0191, "vega": 0.0002, "theta": -0.002, "rho": 0.0003, "theo": 2.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "QUBT261113P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 4.1435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0167, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T13:18:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUBT261113C00004000", "bid": 2.0, "bid_size": 269.0, "ask": 4.4, "ask_size": 10.0, "iv": 5.2848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0342, "vega": 0.0004, "theta": -0.003, "rho": 0.0004, "theo": 2.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "QUBT261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 3.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0319, "vega": 0.0005, "theta": -0.003, "rho": 0.0, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261113C00004500", "bid": 1.61, "bid_size": 124.0, "ask": 3.95, "ask_size": 16.0, "iv": 4.7229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0659, "vega": 0.0008, "theta": -0.0045, "rho": 0.0007, "theo": 1.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "QUBT261113P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 2.8444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0633, "vega": 0.0009, "theta": -0.0045, "rho": -0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261113C00005000", "bid": 1.0, "bid_size": 304.0, "ask": 3.4, "ask_size": 10.0, "iv": 3.7336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.1308, "vega": 0.0015, "theta": -0.0071, "rho": 0.0009, "theo": 1.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "QUBT261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 2.2858, "open_interest": 11.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.1281, "vega": 0.0016, "theta": -0.0071, "rho": -0.0002, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T13:19:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUBT261113C00005500", "bid": 0.59, "bid_size": 1157.0, "ask": 1.41, "ask_size": 539.0, "iv": 1.1419, "open_interest": 4.0, "volume": 4.0, "delta": 0.838, "gamma": 0.25, "vega": 0.0027, "theta": -0.011, "rho": 0.0011, "theo": 0.9277, "change": -0.21, "open": 1.06, "high": 1.06, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T14:25:12", "percent_change": -19.4444, "prev_day_close": 0.900000005960464}, {"option": "QUBT261113P00005500", "bid": 0.06, "bid_size": 61.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.8562, "open_interest": 1132.0, "volume": 4.0, "delta": -0.1624, "gamma": 0.2477, "vega": 0.0027, "theta": -0.011, "rho": -0.0004, "theo": 0.0903, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:43:33", "percent_change": -23.0769, "prev_day_close": 0.0750000011175871}, {"option": "QUBT261113C00006000", "bid": 0.53, "bid_size": 104.0, "ask": 0.6, "ask_size": 77.0, "iv": 0.8721, "open_interest": 10.0, "volume": 3.0, "delta": 0.6734, "gamma": 0.3934, "vega": 0.004, "theta": -0.0153, "rho": 0.001, "theo": 0.5484, "change": 0.005, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T10:22:56", "percent_change": 0.719421, "prev_day_close": 0.634999990463257}, {"option": "QUBT261113P00006000", "bid": 0.2, "bid_size": 282.0, "ask": 0.27, "ask_size": 606.0, "iv": 0.8891, "open_interest": 17133.0, "volume": 2650.0, "delta": -0.3261, "gamma": 0.3915, "vega": 0.004, "theta": -0.0152, "rho": -0.0008, "theo": 0.2115, "change": 0.01, "open": 0.19, "high": 0.22, "low": 0.14, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:27:41", "percent_change": 5.26316, "prev_day_close": 0.219999998807907}, {"option": "QUBT261113C00006500", "bid": 0.28, "bid_size": 50.0, "ask": 0.36, "ask_size": 659.0, "iv": 0.8921, "open_interest": 184.0, "volume": 126.0, "delta": 0.4582, "gamma": 0.4354, "vega": 0.0044, "theta": -0.0167, "rho": 0.0008, "theo": 0.2902, "change": -0.095, "open": 0.32, "high": 0.44, "low": 0.28, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:45:35", "percent_change": -24.0506, "prev_day_close": 0.300000011920929}, {"option": "QUBT261113P00006500", "bid": 0.45, "bid_size": 140.0, "ask": 0.53, "ask_size": 259.0, "iv": 0.9075, "open_interest": 389.0, "volume": 15.0, "delta": -0.54, "gamma": 0.4336, "vega": 0.0044, "theta": -0.0166, "rho": -0.0014, "theo": 0.4534, "change": 0.055, "open": 0.36, "high": 0.44, "low": 0.33, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T14:03:49", "percent_change": 14.2857, "prev_day_close": 0.454999998211861}, {"option": "QUBT261113C00007000", "bid": 0.13, "bid_size": 121.0, "ask": 0.17, "ask_size": 270.0, "iv": 0.8598, "open_interest": 417.0, "volume": 202.0, "delta": 0.2774, "gamma": 0.3532, "vega": 0.0037, "theta": -0.0145, "rho": 0.0005, "theo": 0.1488, "change": -0.04, "open": 0.18, "high": 0.25, "low": 0.13, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:58:18", "percent_change": -19.0476, "prev_day_close": 0.149999998509884}, {"option": "QUBT261113P00007000", "bid": 0.79, "bid_size": 51.0, "ask": 0.88, "ask_size": 25.0, "iv": 0.9192, "open_interest": 180.0, "volume": 3.0, "delta": -0.7201, "gamma": 0.3521, "vega": 0.0037, "theta": -0.0144, "rho": -0.0019, "theo": 0.8116, "change": 0.09, "open": 0.64, "high": 0.81, "low": 0.64, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T14:36:25", "percent_change": 12.5, "prev_day_close": 0.810000002384186}, {"option": "QUBT261113C00007500", "bid": 0.06, "bid_size": 266.0, "ask": 0.1, "ask_size": 590.0, "iv": 0.9117, "open_interest": 660.0, "volume": 202.0, "delta": 0.1619, "gamma": 0.2443, "vega": 0.0027, "theta": -0.011, "rho": 0.0003, "theo": 0.0783, "change": -0.035, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T15:18:20", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "QUBT261113P00007500", "bid": 0.71, "bid_size": 1577.0, "ask": 2.43, "ask_size": 11.0, "iv": 1.8242, "open_interest": 505.0, "volume": 172.0, "delta": -0.8354, "gamma": 0.2437, "vega": 0.0027, "theta": -0.0108, "rho": -0.0023, "theo": 1.2404, "change": 0.06, "open": 1.11, "high": 1.26, "low": 1.11, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-11-02T15:22:30", "percent_change": 5.0, "prev_day_close": 1.27499997615814}, {"option": "QUBT261113C00008000", "bid": 0.03, "bid_size": 270.0, "ask": 0.05, "ask_size": 204.0, "iv": 0.9412, "open_interest": 1438.0, "volume": 277.0, "delta": 0.0949, "gamma": 0.159, "vega": 0.0019, "theta": -0.0078, "rho": 0.0002, "theo": 0.0429, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:37:03", "percent_change": -23.0769, "prev_day_close": 0.0400000000372529}, {"option": "QUBT261113P00008000", "bid": 1.37, "bid_size": 1245.0, "ask": 2.24, "ask_size": 945.0, "iv": 1.3626, "open_interest": 628.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.1588, "vega": 0.0019, "theta": -0.0076, "rho": -0.0026, "theo": 1.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-10-30T14:33:30", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "QUBT261113C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.9201, "open_interest": 209.0, "volume": 64.0, "delta": 0.0568, "gamma": 0.102, "vega": 0.0012, "theta": -0.0054, "rho": 0.0001, "theo": 0.0245, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:22:08", "percent_change": -25.0, "prev_day_close": 0.0249999994412065}, {"option": "QUBT261113P00008500", "bid": 2.04, "bid_size": 73.0, "ask": 3.95, "ask_size": 9.0, "iv": 3.3831, "open_interest": 87.0, "volume": 4.0, "delta": -0.9402, "gamma": 0.1019, "vega": 0.0012, "theta": -0.0051, "rho": -0.0029, "theo": 2.1851, "change": -0.06, "open": 2.24, "high": 2.24, "low": 2.02, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-02T13:46:59", "percent_change": -2.88461, "prev_day_close": 2.25}, {"option": "QUBT261113C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1130.0, "iv": 1.1153, "open_interest": 72.0, "volume": 4.0, "delta": 0.0348, "gamma": 0.0656, "vega": 0.0008, "theta": -0.0037, "rho": 0.0001, "theo": 0.0145, "change": -0.035, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:41:11", "percent_change": -77.7778, "prev_day_close": 0.0149999996647239}, {"option": "QUBT261113P00009000", "bid": 2.49, "bid_size": 960.0, "ask": 2.8, "ask_size": 111.0, "iv": 0.0, "open_interest": 103.0, "volume": 3.0, "delta": -0.9622, "gamma": 0.0656, "vega": 0.0008, "theta": -0.0034, "rho": -0.003, "theo": 2.6744, "change": 0.04, "open": 2.47, "high": 2.67, "low": 2.47, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-02T14:52:08", "percent_change": 1.52091, "prev_day_close": 2.64499998092651}, {"option": "QUBT261113C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 13.0, "iv": 1.1191, "open_interest": 1180.0, "volume": 5.0, "delta": 0.0219, "gamma": 0.0427, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0088, "change": -0.19, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:41:13", "percent_change": -95.0, "prev_day_close": 0.00999999977648258}, {"option": "QUBT261113P00009500", "bid": 2.83, "bid_size": 1219.0, "ask": 3.5, "ask_size": 806.0, "iv": 1.0394, "open_interest": 773.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0428, "vega": 0.0006, "theta": -0.0022, "rho": -0.0032, "theo": 3.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-10-30T15:59:28", "percent_change": 0.0, "prev_day_close": 3.06499993801117}, {"option": "QUBT261113C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 4.0, "iv": 1.374, "open_interest": 20.0, "volume": 1.0, "delta": 0.014, "gamma": 0.0281, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0055, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:03:07", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "QUBT261113P00010000", "bid": 2.64, "bid_size": 677.0, "ask": 4.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0284, "vega": 0.0004, "theta": -0.0014, "rho": -0.0032, "theo": 3.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-10-26T15:25:11", "percent_change": 0.0, "prev_day_close": 3.24500000476837}, {"option": "QUBT261113C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 4.0, "iv": 1.4245, "open_interest": 20.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0188, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T12:31:01", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QUBT261113P00010500", "bid": 3.65, "bid_size": 313.0, "ask": 4.65, "ask_size": 12.0, "iv": 0.0, "open_interest": 16.0, "volume": 3.0, "delta": -0.9882, "gamma": 0.0193, "vega": 0.0003, "theta": -0.0008, "rho": -0.0031, "theo": 4.1612, "change": 0.3, "open": 4.12, "high": 4.15, "low": 4.12, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-02T11:10:55", "percent_change": 7.79221, "prev_day_close": 4.15000009536743}, {"option": "QUBT261113C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 26.0, "iv": 2.5101, "open_interest": 5.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0127, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T09:38:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "QUBT261113P00011000", "bid": 4.4, "bid_size": 173.0, "ask": 5.55, "ask_size": 10.0, "iv": 3.0031, "open_interest": 35.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0135, "vega": 0.0002, "theta": -0.0004, "rho": -0.003, "theo": 4.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-10-30T15:42:22", "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "QUBT261113C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.7627, "open_interest": 66.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0088, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T09:31:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QUBT261113P00011500", "bid": 4.2, "bid_size": 262.0, "ask": 6.25, "ask_size": 10.0, "iv": 2.1169, "open_interest": 2.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0098, "vega": 0.0001, "theta": -0.0001, "rho": -0.0028, "theo": 5.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-27T11:46:27", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "QUBT261113C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 25.0, "iv": 4.0259, "open_interest": 1.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0061, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T13:05:20", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "QUBT261113P00012000", "bid": 3.7, "bid_size": 280.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0073, "vega": 0.0001, "theta": 0.0, "rho": -0.0024, "theo": 5.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "QUBT261113C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 19.0, "iv": 2.8827, "open_interest": 1.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0043, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T13:02:34", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "QUBT261113P00012500", "bid": 5.1, "bid_size": 268.0, "ask": 7.55, "ask_size": 11.0, "iv": 2.8569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0058, "vega": 0.0001, "theta": 0.0, "rho": -0.0021, "theo": 6.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "QUBT261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.7981, "open_interest": 196.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:46:34", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QUBT261113P00013000", "bid": 5.6, "bid_size": 268.0, "ask": 8.15, "ask_size": 10.0, "iv": 3.1733, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0048, "vega": 0.0, "theta": 0.0, "rho": -0.0016, "theo": 6.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-16T13:10:18", "percent_change": 0.0, "prev_day_close": 6.87499976158142}, {"option": "QUBT261113C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.7278, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0022, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QUBT261113P00013500", "bid": 6.1, "bid_size": 272.0, "ask": 8.55, "ask_size": 14.0, "iv": 3.0757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0044, "vega": 0.0, "theta": 0.0, "rho": -0.0011, "theo": 7.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "QUBT261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 3.9313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0016, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUBT261113P00014000", "bid": 6.55, "bid_size": 269.0, "ask": 9.5, "ask_size": 9.0, "iv": 3.9161, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0034, "vega": 0.0, "theta": 0.0, "rho": -0.0006, "theo": 7.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "QUBT261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 13.0, "iv": 3.5564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "QUBT261113P00015000", "bid": 7.6, "bid_size": 270.0, "ask": 9.8, "ask_size": 10.0, "iv": 2.5998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 8.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "QUBT261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 4.0, "iv": 2.0516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QUBT261113P00016000", "bid": 8.6, "bid_size": 270.0, "ask": 10.8, "ask_size": 10.0, "iv": 2.7552, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "QUBT261120C00001000", "bid": 4.9, "bid_size": 297.0, "ask": 5.95, "ask_size": 8.0, "iv": 5.8573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 5.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "QUBT261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 3.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QUBT261120C00002000", "bid": 3.9, "bid_size": 283.0, "ask": 5.2, "ask_size": 6.0, "iv": 4.6673, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0026, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 4.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-22T09:41:05", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "QUBT261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 16.0, "iv": 4.5901, "open_interest": 1.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0044, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T10:25:06", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "QUBT261120C00003000", "bid": 2.95, "bid_size": 264.0, "ask": 4.15, "ask_size": 2.0, "iv": 3.2056, "open_interest": 17.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0153, "vega": 0.0002, "theta": -0.0016, "rho": 0.0002, "theo": 3.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-16T14:43:37", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "QUBT261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 71.0, "iv": 3.1521, "open_interest": 46.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0129, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T15:22:21", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "QUBT261120C00003500", "bid": 2.47, "bid_size": 288.0, "ask": 3.8, "ask_size": 8.0, "iv": 3.0026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0274, "vega": 0.0004, "theta": -0.0022, "rho": 0.0003, "theo": 2.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.23500001430512}, {"option": "QUBT261120P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 2287.0, "iv": 3.0898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0226, "vega": 0.0006, "theta": -0.0022, "rho": -0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QUBT261120C00004000", "bid": 1.96, "bid_size": 323.0, "ask": 3.3, "ask_size": 9.0, "iv": 2.4756, "open_interest": 9.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0462, "vega": 0.0007, "theta": -0.003, "rho": 0.0006, "theo": 2.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-29T11:19:54", "percent_change": 0.0, "prev_day_close": 2.73000001907349}, {"option": "QUBT261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1880.0, "iv": 1.1674, "open_interest": 244.0, "volume": 1.0, "delta": -0.0296, "gamma": 0.0406, "vega": 0.001, "theta": -0.003, "rho": -0.0001, "theo": 0.0202, "change": 0.02, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:12:07", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "QUBT261120C00004500", "bid": 0.58, "bid_size": 510.0, "ask": 2.67, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0806, "vega": 0.0013, "theta": -0.0042, "rho": 0.001, "theo": 1.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0900000333786}, {"option": "QUBT261120P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 2345.0, "iv": 1.8726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0748, "vega": 0.0015, "theta": -0.0041, "rho": -0.0002, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QUBT261120C00005000", "bid": 1.21, "bid_size": 919.0, "ask": 1.69, "ask_size": 596.0, "iv": 1.1047, "open_interest": 136.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.1446, "vega": 0.0023, "theta": -0.006, "rho": 0.0013, "theo": 1.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-10-20T10:34:01", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "QUBT261120P00005000", "bid": 0.04, "bid_size": 13.0, "ask": 0.08, "ask_size": 1288.0, "iv": 0.8745, "open_interest": 641.0, "volume": 3.0, "delta": -0.0982, "gamma": 0.1384, "vega": 0.0024, "theta": -0.0059, "rho": -0.0004, "theo": 0.0619, "change": 0.005, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:56:18", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "QUBT261120C00005500", "bid": 0.27, "bid_size": 1490.0, "ask": 1.3, "ask_size": 106.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.2469, "vega": 0.0037, "theta": -0.0084, "rho": 0.0015, "theo": 0.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T09:45:20", "percent_change": 0.0, "prev_day_close": 0.880000025033951}, {"option": "QUBT261120P00005500", "bid": 0.11, "bid_size": 30.0, "ask": 0.18, "ask_size": 1104.0, "iv": 0.8406, "open_interest": 268.0, "volume": 17.0, "delta": -0.1892, "gamma": 0.2414, "vega": 0.0038, "theta": -0.0083, "rho": -0.0007, "theo": 0.1255, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T13:34:12", "percent_change": 5.88235, "prev_day_close": 0.114999998360872}, {"option": "QUBT261120C00006000", "bid": 0.58, "bid_size": 51.0, "ask": 0.67, "ask_size": 817.0, "iv": 0.814, "open_interest": 1322.0, "volume": 1.0, "delta": 0.6551, "gamma": 0.351, "vega": 0.0052, "theta": -0.0109, "rho": 0.0015, "theo": 0.5907, "change": -0.16, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T14:43:17", "percent_change": -22.2222, "prev_day_close": 0.674999982118606}, {"option": "QUBT261120P00006000", "bid": 0.27, "bid_size": 65.0, "ask": 0.29, "ask_size": 1.0, "iv": 0.7735, "open_interest": 13843.0, "volume": 2524.0, "delta": -0.3439, "gamma": 0.3463, "vega": 0.0052, "theta": -0.0108, "rho": -0.0013, "theo": 0.2667, "change": 0.045, "open": 0.18, "high": 0.28, "low": 0.18, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T15:46:05", "percent_change": 20.9302, "prev_day_close": 0.269999995827675}, {"option": "QUBT261120C00006500", "bid": 0.34, "bid_size": 30.0, "ask": 0.43, "ask_size": 1305.0, "iv": 0.8334, "open_interest": 753.0, "volume": 15.0, "delta": 0.4685, "gamma": 0.3724, "vega": 0.0056, "theta": -0.0119, "rho": 0.0012, "theo": 0.347, "change": 0.01, "open": 0.38, "high": 0.45, "low": 0.36, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T10:24:31", "percent_change": 2.27273, "prev_day_close": 0.379999995231628}, {"option": "QUBT261120P00006500", "bid": 0.51, "bid_size": 251.0, "ask": 0.61, "ask_size": 631.0, "iv": 0.8218, "open_interest": 672.0, "volume": 2.0, "delta": -0.5284, "gamma": 0.369, "vega": 0.0056, "theta": -0.0118, "rho": -0.0021, "theo": 0.5235, "change": 0.115, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T14:50:16", "percent_change": 26.4368, "prev_day_close": 0.510000005364418}, {"option": "QUBT261120C00007000", "bid": 0.19, "bid_size": 50.0, "ask": 0.24, "ask_size": 657.0, "iv": 0.8138, "open_interest": 2178.0, "volume": 144.0, "delta": 0.3142, "gamma": 0.3151, "vega": 0.005, "theta": -0.0111, "rho": 0.0008, "theo": 0.2059, "change": -0.045, "open": 0.23, "high": 0.28, "low": 0.19, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T14:58:30", "percent_change": -17.6471, "prev_day_close": 0.21000000089407}, {"option": "QUBT261120P00007000", "bid": 0.85, "bid_size": 50.0, "ask": 0.96, "ask_size": 655.0, "iv": 0.8411, "open_interest": 3232.0, "volume": 5.0, "delta": -0.6814, "gamma": 0.3129, "vega": 0.005, "theta": -0.0109, "rho": -0.0029, "theo": 0.8822, "change": -0.04, "open": 0.74, "high": 0.89, "low": 0.7, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-02T15:52:44", "percent_change": -5.33333, "prev_day_close": 0.849999994039536}, {"option": "QUBT261120C00007500", "bid": 0.1, "bid_size": 25.0, "ask": 0.18, "ask_size": 1574.0, "iv": 0.8886, "open_interest": 425.0, "volume": 102.0, "delta": 0.209, "gamma": 0.2398, "vega": 0.004, "theta": -0.0095, "rho": 0.0006, "theo": 0.1273, "change": -0.025, "open": 0.14, "high": 0.16, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T13:50:09", "percent_change": -17.2414, "prev_day_close": 0.109999999403954}, {"option": "QUBT261120P00007500", "bid": 0.82, "bid_size": 1067.0, "ask": 1.87, "ask_size": 545.0, "iv": 0.9462, "open_interest": 248.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.2384, "vega": 0.004, "theta": -0.0092, "rho": -0.0034, "theo": 1.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-10-30T11:56:37", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "QUBT261120C00008000", "bid": 0.06, "bid_size": 47.0, "ask": 0.08, "ask_size": 228.0, "iv": 0.8567, "open_interest": 7977.0, "volume": 122.0, "delta": 0.1413, "gamma": 0.176, "vega": 0.0032, "theta": -0.0077, "rho": 0.0004, "theo": 0.0822, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:44:53", "percent_change": -29.4118, "prev_day_close": 0.0649999994784594}, {"option": "QUBT261120P00008000", "bid": 1.71, "bid_size": 4.0, "ask": 1.85, "ask_size": 682.0, "iv": 0.9825, "open_interest": 7915.0, "volume": 19.0, "delta": -0.8532, "gamma": 0.1751, "vega": 0.0031, "theta": -0.0075, "rho": -0.0039, "theo": 1.7567, "change": 0.18, "open": 1.53, "high": 1.78, "low": 1.35, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-11-02T14:44:53", "percent_change": 11.3924, "prev_day_close": 1.76499998569489}, {"option": "QUBT261120C00008500", "bid": 0.03, "bid_size": 65.0, "ask": 0.15, "ask_size": 2479.0, "iv": 1.0755, "open_interest": 196.0, "volume": 14.0, "delta": 0.0976, "gamma": 0.1283, "vega": 0.0024, "theta": -0.0062, "rho": 0.0003, "theo": 0.0551, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:45:03", "percent_change": -9.09091, "prev_day_close": 0.0400000000372529}, {"option": "QUBT261120P00008500", "bid": 1.63, "bid_size": 389.0, "ask": 2.46, "ask_size": 10.0, "iv": 0.0, "open_interest": 31.0, "volume": 11.0, "delta": -0.8966, "gamma": 0.1278, "vega": 0.0024, "theta": -0.0059, "rho": -0.0043, "theo": 2.2285, "change": -0.075, "open": 1.95, "high": 2.03, "low": 1.95, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-02T13:46:59", "percent_change": -3.56295, "prev_day_close": 2.1700000166893}, {"option": "QUBT261120C00009000", "bid": 0.02, "bid_size": 37.0, "ask": 0.09, "ask_size": 2389.0, "iv": 1.0758, "open_interest": 5768.0, "volume": 183.0, "delta": 0.0689, "gamma": 0.0941, "vega": 0.0019, "theta": -0.005, "rho": 0.0002, "theo": 0.038, "change": -0.015, "open": 0.03, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:38:22", "percent_change": -42.8571, "prev_day_close": 0.0249999994412065}, {"option": "QUBT261120P00009000", "bid": 2.67, "bid_size": 4.0, "ask": 2.9, "ask_size": 1110.0, "iv": 1.3079, "open_interest": 2903.0, "volume": 14.0, "delta": -0.9252, "gamma": 0.0938, "vega": 0.0019, "theta": -0.0046, "rho": -0.0047, "theo": 2.7103, "change": 0.12, "open": 2.41, "high": 2.73, "low": 2.38, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-11-02T15:05:42", "percent_change": 4.5977, "prev_day_close": 2.70500004291534}, {"option": "QUBT261120C00009500", "bid": 0.01, "bid_size": 3.0, "ask": 0.12, "ask_size": 2360.0, "iv": 1.2403, "open_interest": 29.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0697, "vega": 0.0014, "theta": -0.004, "rho": 0.0001, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T12:23:05", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QUBT261120P00009500", "bid": 2.76, "bid_size": 297.0, "ask": 3.75, "ask_size": 22.0, "iv": 1.3186, "open_interest": 26.0, "volume": 20.0, "delta": -0.9443, "gamma": 0.0695, "vega": 0.0014, "theta": -0.0035, "rho": -0.005, "theo": 3.198, "change": -0.135, "open": 2.94, "high": 2.94, "low": 2.94, "tick": "no_change", "last_trade_price": 2.94, "last_trade_time": "2026-11-02T09:39:53", "percent_change": -4.39025, "prev_day_close": 3.22500002384186}, {"option": "QUBT261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1208, "open_interest": 27837.0, "volume": 127.0, "delta": 0.0365, "gamma": 0.0523, "vega": 0.0011, "theta": -0.0032, "rho": 0.0001, "theo": 0.0195, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:53:41", "percent_change": 20.0, "prev_day_close": 0.0149999996647239}, {"option": "QUBT261120P00010000", "bid": 3.4, "bid_size": 1286.0, "ask": 4.0, "ask_size": 954.0, "iv": 1.1589, "open_interest": 26514.0, "volume": 2.0, "delta": -0.9575, "gamma": 0.0522, "vega": 0.0011, "theta": -0.0026, "rho": -0.0053, "theo": 3.6893, "change": 0.09, "open": 3.5, "high": 3.64, "low": 3.5, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-11-02T14:57:47", "percent_change": 2.53521, "prev_day_close": 3.64999997615814}, {"option": "QUBT261120C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2138, "open_interest": 5.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0396, "vega": 0.0009, "theta": -0.0026, "rho": 0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T11:17:43", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QUBT261120P00010500", "bid": 3.45, "bid_size": 374.0, "ask": 4.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0396, "vega": 0.0009, "theta": -0.002, "rho": -0.0055, "theo": 4.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-10-29T15:20:38", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "QUBT261120C00011000", "bid": 0.01, "bid_size": 2.0, "ask": 0.03, "ask_size": 1085.0, "iv": 1.255, "open_interest": 2232.0, "volume": 7.0, "delta": 0.0206, "gamma": 0.0304, "vega": 0.0007, "theta": -0.0021, "rho": 0.0001, "theo": 0.0107, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:09:29", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QUBT261120P00011000", "bid": 4.25, "bid_size": 1287.0, "ask": 5.25, "ask_size": 988.0, "iv": 1.6352, "open_interest": 485.0, "volume": 2.0, "delta": -0.9735, "gamma": 0.0305, "vega": 0.0007, "theta": -0.0014, "rho": -0.0057, "theo": 4.6782, "change": 0.17, "open": 4.4, "high": 4.67, "low": 4.4, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-11-02T15:14:57", "percent_change": 3.77778, "prev_day_close": 4.65000009536743}, {"option": "QUBT261120C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2234.0, "iv": 2.2221, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0235, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QUBT261120P00011500", "bid": 4.5, "bid_size": 356.0, "ask": 6.25, "ask_size": 9.0, "iv": 2.1738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0238, "vega": 0.0006, "theta": -0.001, "rho": -0.0059, "theo": 5.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07499980926514}, {"option": "QUBT261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.3523, "open_interest": 3277.0, "volume": 22.0, "delta": 0.0122, "gamma": 0.0184, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T09:54:12", "percent_change": 2.23517e-06, "prev_day_close": 0.0149999996647239}, {"option": "QUBT261120P00012000", "bid": 5.25, "bid_size": 1296.0, "ask": 6.2, "ask_size": 994.0, "iv": 1.7012, "open_interest": 778.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0188, "vega": 0.0004, "theta": -0.0006, "rho": -0.006, "theo": 5.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-10-30T12:10:36", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "QUBT261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 2123.0, "iv": 2.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0145, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261120P00012500", "bid": 5.7, "bid_size": 237.0, "ask": 6.65, "ask_size": 10.0, "iv": 1.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.015, "vega": 0.0004, "theta": -0.0003, "rho": -0.0061, "theo": 6.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "QUBT261120C00013000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 50.0, "iv": 1.5506, "open_interest": 2505.0, "volume": 1.0, "delta": 0.0075, "gamma": 0.0116, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0038, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:44:56", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "QUBT261120P00013000", "bid": 6.2, "bid_size": 1288.0, "ask": 6.85, "ask_size": 697.0, "iv": 0.0, "open_interest": 436.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0122, "vega": 0.0003, "theta": 0.0, "rho": -0.006, "theo": 6.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-10-27T11:05:00", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "QUBT261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 15.0, "iv": 1.4098, "open_interest": 5267.0, "volume": 22.0, "delta": 0.0048, "gamma": 0.0075, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0024, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:42:37", "percent_change": -60.0, "prev_day_close": 0.00499999988824129}, {"option": "QUBT261120P00014000", "bid": 7.0, "bid_size": 1008.0, "ask": 8.7, "ask_size": 8.0, "iv": 2.55, "open_interest": 362.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0085, "vega": 0.0002, "theta": 0.0, "rho": -0.0058, "theo": 7.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.38, "last_trade_time": "2026-10-22T15:25:17", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "QUBT261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 2486.0, "iv": 2.3002, "open_interest": 8094.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.005, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T10:30:29", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QUBT261120P00015000", "bid": 8.2, "bid_size": 306.0, "ask": 9.3, "ask_size": 9.0, "iv": 2.2973, "open_interest": 83.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0065, "vega": 0.0001, "theta": 0.0, "rho": -0.0053, "theo": 8.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.52, "last_trade_time": "2026-10-19T15:06:06", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "QUBT261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 113.0, "iv": 2.3429, "open_interest": 1828.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-13T15:25:51", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QUBT261120P00016000", "bid": 7.75, "bid_size": 254.0, "ask": 11.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0054, "vega": 0.0001, "theta": 0.0, "rho": -0.0047, "theo": 9.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-09-23T11:44:16", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "QUBT261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2758.0, "iv": 2.6622, "open_interest": 1250.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T14:29:59", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "QUBT261120P00017000", "bid": 10.25, "bid_size": 204.0, "ask": 11.45, "ask_size": 9.0, "iv": 2.9705, "open_interest": 4.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0047, "vega": 0.0001, "theta": 0.0, "rho": -0.0039, "theo": 10.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-08-24T15:42:07", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "QUBT261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3438.0, "iv": 2.723, "open_interest": 319.0, "volume": 1.0, "delta": 0.001, "gamma": 0.0016, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:10:35", "percent_change": 33.3333, "prev_day_close": 0.104999996721745}, {"option": "QUBT261120P00018000", "bid": 11.2, "bid_size": 219.0, "ask": 12.5, "ask_size": 8.0, "iv": 3.0906, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0048, "vega": 0.0001, "theta": 0.0, "rho": -0.0026, "theo": 11.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "QUBT261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 3031.0, "iv": 2.8732, "open_interest": 490.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0012, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T15:02:07", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "QUBT261120P00019000", "bid": 12.1, "bid_size": 260.0, "ask": 13.3, "ask_size": 2.0, "iv": 2.4421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0043, "vega": 0.0, "theta": 0.0, "rho": -0.0016, "theo": 12.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "QUBT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 117.0, "iv": 3.3761, "open_interest": 337.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T09:54:33", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "QUBT261120P00020000", "bid": 13.3, "bid_size": 191.0, "ask": 14.55, "ask_size": 6.0, "iv": 3.5617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0027, "vega": 0.0, "theta": 0.0, "rho": -0.0005, "theo": 13.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "QUBT261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2402.0, "iv": 3.0584, "open_interest": 173.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-30T12:38:13", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "QUBT261120P00021000", "bid": 14.25, "bid_size": 220.0, "ask": 15.55, "ask_size": 8.0, "iv": 3.5823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "QUBT261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2381.0, "iv": 3.1431, "open_interest": 274.0, "volume": 1.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:11:07", "percent_change": 33.3333, "prev_day_close": 0.115000002086163}, {"option": "QUBT261120P00022000", "bid": 15.25, "bid_size": 223.0, "ask": 17.1, "ask_size": 8.0, "iv": 4.4409, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "QUBT261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2354.0, "iv": 3.2232, "open_interest": 233.0, "volume": 1.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:11:07", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QUBT261120P00023000", "bid": 16.2, "bid_size": 218.0, "ask": 17.55, "ask_size": 8.0, "iv": 3.6816, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.37, "last_trade_time": "2026-08-10T13:22:57", "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "QUBT261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2697.0, "iv": 3.2991, "open_interest": 469.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T12:58:37", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "QUBT261120P00024000", "bid": 17.2, "bid_size": 218.0, "ask": 18.55, "ask_size": 8.0, "iv": 3.7668, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "QUBT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 7.0, "iv": 2.4051, "open_interest": 877.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T11:45:14", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QUBT261120P00025000", "bid": 18.25, "bid_size": 207.0, "ask": 19.3, "ask_size": 2.0, "iv": 3.4304, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.43, "last_trade_time": "2026-08-11T10:32:07", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "QUBT261127C00003000", "bid": 2.7, "bid_size": 293.0, "ask": 5.4, "ask_size": 6.0, "iv": 4.4609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0186, "vega": 0.0003, "theta": -0.0015, "rho": 0.0004, "theo": 3.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "QUBT261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 3.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0144, "vega": 0.0006, "theta": -0.0015, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUBT261127C00003500", "bid": 1.44, "bid_size": 526.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0292, "vega": 0.0006, "theta": -0.002, "rho": 0.0007, "theo": 2.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17000007629394}, {"option": "QUBT261127P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 2.7543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0253, "vega": 0.0008, "theta": -0.0019, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261127C00004000", "bid": 1.35, "bid_size": 522.0, "ask": 3.7, "ask_size": 9.0, "iv": 1.7934, "open_interest": 1.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0496, "vega": 0.0011, "theta": -0.0027, "rho": 0.0011, "theo": 2.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-10-19T11:00:11", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "QUBT261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 2.2958, "open_interest": 1.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0449, "vega": 0.0013, "theta": -0.0026, "rho": -0.0002, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T14:37:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUBT261127C00004500", "bid": 0.86, "bid_size": 543.0, "ask": 3.65, "ask_size": 10.0, "iv": 2.0198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0854, "vega": 0.0019, "theta": -0.0037, "rho": 0.0015, "theo": 1.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15500003099442}, {"option": "QUBT261127P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2451.0, "iv": 1.8889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0804, "vega": 0.002, "theta": -0.0037, "rho": -0.0003, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261127C00005000", "bid": 0.38, "bid_size": 564.0, "ask": 3.25, "ask_size": 10.0, "iv": 1.7527, "open_interest": 2.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.1464, "vega": 0.0031, "theta": -0.0052, "rho": 0.0019, "theo": 1.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-10-16T10:49:19", "percent_change": 0.0, "prev_day_close": 1.91500002145767}, {"option": "QUBT261127P00005000", "bid": 0.05, "bid_size": 235.0, "ask": 0.08, "ask_size": 125.0, "iv": 0.7624, "open_interest": 1297.0, "volume": 7.0, "delta": -0.1136, "gamma": 0.1415, "vega": 0.0032, "theta": -0.0052, "rho": -0.0006, "theo": 0.0811, "change": -0.025, "open": 0.04, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:59:05", "percent_change": -33.3333, "prev_day_close": 0.144999999552965}, {"option": "QUBT261127C00005500", "bid": 0.32, "bid_size": 1235.0, "ask": 3.05, "ask_size": 188.0, "iv": 2.025, "open_interest": 0.0, "volume": 0.0, "delta": 0.7928, "gamma": 0.235, "vega": 0.0047, "theta": -0.0071, "rho": 0.0021, "theo": 0.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "QUBT261127P00005500", "bid": 0.13, "bid_size": 54.0, "ask": 0.2, "ask_size": 126.0, "iv": 0.759, "open_interest": 296.0, "volume": 54.0, "delta": -0.2069, "gamma": 0.2304, "vega": 0.0047, "theta": -0.007, "rho": -0.0011, "theo": 0.1575, "change": 0.01, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:40:21", "percent_change": 7.14286, "prev_day_close": 0.139999996870756}, {"option": "QUBT261127C00006000", "bid": 0.61, "bid_size": 51.0, "ask": 0.7, "ask_size": 123.0, "iv": 0.7409, "open_interest": 315.0, "volume": 0.0, "delta": 0.646, "gamma": 0.3158, "vega": 0.0061, "theta": -0.0089, "rho": 0.002, "theo": 0.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-26T12:26:36", "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "QUBT261127P00006000", "bid": 0.29, "bid_size": 307.0, "ask": 0.38, "ask_size": 707.0, "iv": 0.7496, "open_interest": 12465.0, "volume": 2005.0, "delta": -0.3515, "gamma": 0.3121, "vega": 0.0061, "theta": -0.0088, "rho": -0.0019, "theo": 0.3115, "change": 0.055, "open": 0.18, "high": 0.32, "low": 0.18, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:54:29", "percent_change": 22.449, "prev_day_close": 0.310000002384186}, {"option": "QUBT261127C00006500", "bid": 0.35, "bid_size": 52.0, "ask": 0.47, "ask_size": 1082.0, "iv": 0.7388, "open_interest": 775.0, "volume": 607.0, "delta": 0.4793, "gamma": 0.3334, "vega": 0.0066, "theta": -0.0096, "rho": 0.0016, "theo": 0.3969, "change": -0.115, "open": 0.42, "high": 0.54, "low": 0.37, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:40:45", "percent_change": -22.3301, "prev_day_close": 0.424999997019768}, {"option": "QUBT261127P00006500", "bid": 0.56, "bid_size": 3.0, "ask": 0.64, "ask_size": 261.0, "iv": 0.7625, "open_interest": 473.0, "volume": 441.0, "delta": -0.5167, "gamma": 0.3307, "vega": 0.0066, "theta": -0.0095, "rho": -0.0028, "theo": 0.5715, "change": -0.045, "open": 0.45, "high": 0.6, "low": 0.45, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T15:57:18", "percent_change": -7.2, "prev_day_close": 0.459999993443489}, {"option": "QUBT261127C00007000", "bid": 0.22, "bid_size": 54.0, "ask": 0.32, "ask_size": 1317.0, "iv": 0.7834, "open_interest": 467.0, "volume": 277.0, "delta": 0.3382, "gamma": 0.2924, "vega": 0.006, "theta": -0.0092, "rho": 0.0012, "theo": 0.2503, "change": -0.18, "open": 0.27, "high": 0.33, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T14:38:51", "percent_change": -46.1538, "prev_day_close": 0.239999994635582}, {"option": "QUBT261127P00007000", "bid": 0.89, "bid_size": 25.0, "ask": 0.99, "ask_size": 296.0, "iv": 0.7775, "open_interest": 48.0, "volume": 8.0, "delta": -0.6567, "gamma": 0.2907, "vega": 0.006, "theta": -0.0091, "rho": -0.0038, "theo": 0.9239, "change": -0.005, "open": 0.72, "high": 0.94, "low": 0.72, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T15:58:19", "percent_change": -0.540539, "prev_day_close": 0.870000004768372}, {"option": "QUBT261127C00007500", "bid": 0.12, "bid_size": 53.0, "ask": 0.22, "ask_size": 1616.0, "iv": 0.8053, "open_interest": 300.0, "volume": 9.0, "delta": 0.237, "gamma": 0.2336, "vega": 0.0051, "theta": -0.0081, "rho": 0.0009, "theo": 0.1636, "change": -0.06, "open": 0.19, "high": 0.2, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:20:57", "percent_change": -23.0769, "prev_day_close": 0.149999998509884}, {"option": "QUBT261127P00007500", "bid": 0.01, "bid_size": 1118.0, "ask": 1.79, "ask_size": 18.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.2325, "vega": 0.0051, "theta": -0.008, "rho": -0.0045, "theo": 1.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "QUBT261127C00008000", "bid": 0.08, "bid_size": 53.0, "ask": 0.12, "ask_size": 703.0, "iv": 0.8092, "open_interest": 297.0, "volume": 4.0, "delta": 0.1682, "gamma": 0.1801, "vega": 0.0042, "theta": -0.0069, "rho": 0.0006, "theo": 0.111, "change": -0.015, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T13:51:41", "percent_change": -11.1111, "prev_day_close": 0.0899999998509884}, {"option": "QUBT261127P00008000", "bid": 1.37, "bid_size": 1178.0, "ask": 1.98, "ask_size": 482.0, "iv": 0.4095, "open_interest": 161.0, "volume": 11.0, "delta": -0.8258, "gamma": 0.1794, "vega": 0.0041, "theta": -0.0067, "rho": -0.0052, "theo": 1.7819, "change": -0.065, "open": 1.56, "high": 1.6, "low": 1.56, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T12:06:08", "percent_change": -3.90391, "prev_day_close": 1.6700000166893}, {"option": "QUBT261127C00008500", "bid": 0.04, "bid_size": 246.0, "ask": 0.07, "ask_size": 42.0, "iv": 0.8044, "open_interest": 23.0, "volume": 11.0, "delta": 0.1217, "gamma": 0.1377, "vega": 0.0033, "theta": -0.0058, "rho": 0.0005, "theo": 0.0779, "change": -0.075, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T12:39:58", "percent_change": -51.7241, "prev_day_close": 0.0600000005215406}, {"option": "QUBT261127P00008500", "bid": 1.32, "bid_size": 713.0, "ask": 2.88, "ask_size": 17.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.872, "gamma": 0.1372, "vega": 0.0033, "theta": -0.0056, "rho": -0.0057, "theo": 2.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-10-27T12:49:13", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "QUBT261127C00009000", "bid": 0.03, "bid_size": 51.0, "ask": 0.35, "ask_size": 2483.0, "iv": 1.2878, "open_interest": 155.0, "volume": 2.0, "delta": 0.0898, "gamma": 0.1056, "vega": 0.0027, "theta": -0.0048, "rho": 0.0003, "theo": 0.0563, "change": -0.01, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T10:46:18", "percent_change": -11.1111, "prev_day_close": 0.0400000000372529}, {"option": "QUBT261127P00009000", "bid": 1.97, "bid_size": 753.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.7247, "open_interest": 82.0, "volume": 3.0, "delta": -0.9039, "gamma": 0.1054, "vega": 0.0027, "theta": -0.0045, "rho": -0.0061, "theo": 2.7242, "change": -0.165, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T12:53:13", "percent_change": -6.19137, "prev_day_close": 2.75499999523163}, {"option": "QUBT261127C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 11.0, "iv": 0.9732, "open_interest": 86.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0815, "vega": 0.0022, "theta": -0.004, "rho": 0.0003, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:34:49", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "QUBT261127P00009500", "bid": 2.57, "bid_size": 386.0, "ask": 3.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0816, "vega": 0.0022, "theta": -0.0037, "rho": -0.0063, "theo": 3.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-10-30T15:47:14", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "QUBT261127C00010000", "bid": 0.01, "bid_size": 48.0, "ask": 0.1, "ask_size": 3082.0, "iv": 1.1093, "open_interest": 135.0, "volume": 17.0, "delta": 0.0514, "gamma": 0.0636, "vega": 0.0017, "theta": -0.0033, "rho": 0.0002, "theo": 0.0313, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:45:40", "percent_change": -63.6364, "prev_day_close": 0.0300000002607703}, {"option": "QUBT261127P00010000", "bid": 3.3, "bid_size": 325.0, "ask": 4.2, "ask_size": 9.0, "iv": 1.223, "open_interest": 39.0, "volume": 1.0, "delta": -0.9424, "gamma": 0.0639, "vega": 0.0018, "theta": -0.003, "rho": -0.0065, "theo": 3.6962, "change": 0.115, "open": 3.69, "high": 3.69, "low": 3.69, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-11-02T14:57:47", "percent_change": 3.21678, "prev_day_close": 3.67499995231628}, {"option": "QUBT261127C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1799.0, "iv": 1.1732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0501, "vega": 0.0014, "theta": -0.0028, "rho": 0.0002, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "QUBT261127P00010500", "bid": 3.6, "bid_size": 350.0, "ask": 4.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0507, "vega": 0.0014, "theta": -0.0024, "rho": -0.0065, "theo": 4.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-10-29T09:42:35", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "QUBT261127C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 2.1211, "open_interest": 10.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0399, "vega": 0.0012, "theta": -0.0023, "rho": 0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T11:16:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUBT261127P00011000", "bid": 4.55, "bid_size": 33.0, "ask": 5.3, "ask_size": 9.0, "iv": 1.885, "open_interest": 7.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0408, "vega": 0.0012, "theta": -0.0019, "rho": -0.0065, "theo": 4.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-10-27T15:00:48", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "QUBT261127C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 2.2174, "open_interest": 9.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.032, "vega": 0.001, "theta": -0.002, "rho": 0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-14T15:03:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUBT261127P00011500", "bid": 4.25, "bid_size": 433.0, "ask": 6.3, "ask_size": 10.0, "iv": 1.5811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0332, "vega": 0.001, "theta": -0.0015, "rho": -0.0063, "theo": 5.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "QUBT261127C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 2.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.026, "vega": 0.0008, "theta": -0.0017, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUBT261127P00012000", "bid": 4.75, "bid_size": 393.0, "ask": 6.8, "ask_size": 13.0, "iv": 1.6628, "open_interest": 1.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0274, "vega": 0.0008, "theta": -0.0012, "rho": -0.0061, "theo": 5.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T15:06:29", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "QUBT261127C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 32.0, "iv": 1.9643, "open_interest": 192.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0212, "vega": 0.0007, "theta": -0.0014, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T13:15:51", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "QUBT261127P00012500", "bid": 5.05, "bid_size": 441.0, "ask": 6.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.023, "vega": 0.0007, "theta": -0.0009, "rho": -0.0057, "theo": 6.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "QUBT261127C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 25.0, "iv": 1.6529, "open_interest": 1.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0174, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-16T15:55:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "QUBT261127P00013000", "bid": 5.6, "bid_size": 431.0, "ask": 8.25, "ask_size": 9.0, "iv": 2.2328, "open_interest": 1.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0195, "vega": 0.0006, "theta": -0.0006, "rho": -0.0053, "theo": 6.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-27T10:38:45", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "QUBT261127C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.3711, "open_interest": 4.0, "volume": 0.0, "delta": 0.009, "gamma": 0.012, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T13:07:29", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QUBT261127P00014000", "bid": 6.6, "bid_size": 324.0, "ask": 9.25, "ask_size": 12.0, "iv": 2.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0147, "vega": 0.0004, "theta": -0.0003, "rho": -0.0044, "theo": 7.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "QUBT261127C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5752, "open_interest": 10.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0085, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T09:54:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QUBT261127P00015000", "bid": 7.6, "bid_size": 326.0, "ask": 10.1, "ask_size": 10.0, "iv": 2.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0116, "vega": 0.0003, "theta": 0.0, "rho": -0.0034, "theo": 8.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "QUBT261204C00003000", "bid": 2.9, "bid_size": 222.0, "ask": 4.55, "ask_size": 8.0, "iv": 2.9986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0217, "vega": 0.0005, "theta": -0.0016, "rho": 0.0006, "theo": 3.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "QUBT261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 2.8992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0172, "vega": 0.0008, "theta": -0.0016, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261204C00003500", "bid": 2.3, "bid_size": 312.0, "ask": 4.55, "ask_size": 12.0, "iv": 3.0249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0339, "vega": 0.0009, "theta": -0.002, "rho": 0.001, "theo": 2.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "QUBT261204P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 2.4283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0295, "vega": 0.0012, "theta": -0.0021, "rho": -0.0002, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261204C00004000", "bid": 1.8, "bid_size": 310.0, "ask": 3.75, "ask_size": 10.0, "iv": 2.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0555, "vega": 0.0016, "theta": -0.0027, "rho": 0.0015, "theo": 2.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "QUBT261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 2.0239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0506, "vega": 0.0018, "theta": -0.0027, "rho": -0.0003, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261204C00004500", "bid": 1.32, "bid_size": 361.0, "ask": 3.9, "ask_size": 10.0, "iv": 2.4791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0913, "vega": 0.0025, "theta": -0.0036, "rho": 0.002, "theo": 1.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7150000333786}, {"option": "QUBT261204P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1831.0, "iv": 1.6649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0862, "vega": 0.0027, "theta": -0.0037, "rho": -0.0005, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUBT261204C00005000", "bid": 1.07, "bid_size": 490.0, "ask": 3.45, "ask_size": 23.0, "iv": 2.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.8693, "gamma": 0.148, "vega": 0.0039, "theta": -0.0049, "rho": 0.0024, "theo": 1.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "QUBT261204P00005000", "bid": 0.07, "bid_size": 54.0, "ask": 0.21, "ask_size": 1892.0, "iv": 0.8661, "open_interest": 1.0, "volume": 1.0, "delta": -0.1314, "gamma": 0.1428, "vega": 0.004, "theta": -0.0049, "rho": -0.0009, "theo": 0.1078, "change": 0.215, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T13:03:23", "percent_change": 186.957, "prev_day_close": 0.140000002458692}, {"option": "QUBT261204C00005500", "bid": 0.88, "bid_size": 21.0, "ask": 1.5, "ask_size": 11.0, "iv": 1.0155, "open_interest": 0.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.2231, "vega": 0.0056, "theta": -0.0064, "rho": 0.0026, "theo": 1.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08999997377396}, {"option": "QUBT261204P00005500", "bid": 0.16, "bid_size": 54.0, "ask": 0.24, "ask_size": 1246.0, "iv": 0.7316, "open_interest": 29.0, "volume": 29.0, "delta": -0.2241, "gamma": 0.2183, "vega": 0.0056, "theta": -0.0063, "rho": -0.0015, "theo": 0.1957, "change": -0.095, "open": 0.13, "high": 0.17, "low": 0.13, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:22:48", "percent_change": -35.8491, "prev_day_close": 0.175000004470348}, {"option": "QUBT261204C00006000", "bid": 0.64, "bid_size": 50.0, "ask": 0.75, "ask_size": 170.0, "iv": 0.7069, "open_interest": 304.0, "volume": 0.0, "delta": 0.6381, "gamma": 0.2873, "vega": 0.007, "theta": -0.0076, "rho": 0.0025, "theo": 0.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T10:11:04", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "QUBT261204P00006000", "bid": 0.33, "bid_size": 228.0, "ask": 0.44, "ask_size": 737.0, "iv": 0.7311, "open_interest": 3082.0, "volume": 207.0, "delta": -0.3584, "gamma": 0.2834, "vega": 0.007, "theta": -0.0076, "rho": -0.0024, "theo": 0.3595, "change": 0.05, "open": 0.29, "high": 0.35, "low": 0.28, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:20:24", "percent_change": 16.6667, "prev_day_close": 0.370000004768372}, {"option": "QUBT261204C00006500", "bid": 0.4, "bid_size": 54.0, "ask": 0.52, "ask_size": 11.0, "iv": 0.7211, "open_interest": 0.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.302, "vega": 0.0074, "theta": -0.0082, "rho": 0.0021, "theo": 0.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "QUBT261204P00006500", "bid": 0.59, "bid_size": 2.0, "ask": 0.71, "ask_size": 388.0, "iv": 0.7378, "open_interest": 10.0, "volume": 1.0, "delta": -0.5076, "gamma": 0.2993, "vega": 0.0074, "theta": -0.0081, "rho": -0.0036, "theo": 0.622, "change": 0.02, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T13:15:17", "percent_change": 3.7037, "prev_day_close": 0.625}, {"option": "QUBT261204C00007000", "bid": 0.24, "bid_size": 50.0, "ask": 0.32, "ask_size": 10.0, "iv": 0.7072, "open_interest": 30.0, "volume": 3.0, "delta": 0.3577, "gamma": 0.2714, "vega": 0.007, "theta": -0.008, "rho": 0.0016, "theo": 0.2945, "change": -0.09, "open": 0.3, "high": 0.32, "low": 0.3, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T13:45:44", "percent_change": -21.9512, "prev_day_close": 0.299999997019768}, {"option": "QUBT261204P00007000", "bid": 0.93, "bid_size": 50.0, "ask": 1.05, "ask_size": 50.0, "iv": 0.7554, "open_interest": 104.0, "volume": 0.0, "delta": -0.636, "gamma": 0.2696, "vega": 0.007, "theta": -0.0078, "rho": -0.0047, "theo": 0.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T12:40:32", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "QUBT261204C00007500", "bid": 0.15, "bid_size": 1.0, "ask": 0.26, "ask_size": 1293.0, "iv": 0.7704, "open_interest": 39.0, "volume": 6.0, "delta": 0.2618, "gamma": 0.2248, "vega": 0.0061, "theta": -0.0073, "rho": 0.0012, "theo": 0.2022, "change": -0.135, "open": 0.24, "high": 0.27, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T14:34:06", "percent_change": -41.5385, "prev_day_close": 0.204999998211861}, {"option": "QUBT261204P00007500", "bid": 1.31, "bid_size": 51.0, "ask": 1.46, "ask_size": 50.0, "iv": 0.8033, "open_interest": 17.0, "volume": 15.0, "delta": -0.7313, "gamma": 0.2236, "vega": 0.0061, "theta": -0.0071, "rho": -0.0056, "theo": 1.377, "change": 0.085, "open": 1.38, "high": 1.38, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-02T15:30:16", "percent_change": 6.93877, "prev_day_close": 1.35000002384186}, {"option": "QUBT261204C00008000", "bid": 0.11, "bid_size": 50.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.7784, "open_interest": 160.0, "volume": 18.0, "delta": 0.1941, "gamma": 0.1802, "vega": 0.0052, "theta": -0.0064, "rho": 0.0009, "theo": 0.1441, "change": -0.105, "open": 0.18, "high": 0.18, "low": 0.11, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T15:43:20", "percent_change": -44.6809, "prev_day_close": 0.0900000026449561}, {"option": "QUBT261204P00008000", "bid": 1.12, "bid_size": 908.0, "ask": 3.45, "ask_size": 20.0, "iv": 1.5359, "open_interest": 1.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.1794, "vega": 0.0051, "theta": -0.0062, "rho": -0.0063, "theo": 1.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-26T12:46:01", "percent_change": 0.0, "prev_day_close": 2.2600000500679}, {"option": "QUBT261204C00008500", "bid": 0.07, "bid_size": 50.0, "ask": 0.14, "ask_size": 50.0, "iv": 0.8441, "open_interest": 3.0, "volume": 1.0, "delta": 0.1467, "gamma": 0.1433, "vega": 0.0043, "theta": -0.0056, "rho": 0.0007, "theo": 0.106, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:03:07", "percent_change": -25.9259, "prev_day_close": 0.12500000372529}, {"option": "QUBT261204P00008500", "bid": 1.16, "bid_size": 1108.0, "ask": 3.85, "ask_size": 31.0, "iv": 1.2696, "open_interest": 69.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.1429, "vega": 0.0043, "theta": -0.0053, "rho": -0.0069, "theo": 2.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-10-28T11:11:19", "percent_change": 0.0, "prev_day_close": 2.67999994754791}, {"option": "QUBT261204C00009000", "bid": 0.05, "bid_size": 50.0, "ask": 0.12, "ask_size": 1604.0, "iv": 0.8984, "open_interest": 121.0, "volume": 5.0, "delta": 0.1129, "gamma": 0.1143, "vega": 0.0036, "theta": -0.0049, "rho": 0.0005, "theo": 0.0802, "change": -0.07, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:23:25", "percent_change": -53.8462, "prev_day_close": 0.0800000000745058}, {"option": "QUBT261204P00009000", "bid": 2.07, "bid_size": 1573.0, "ask": 3.3, "ask_size": 1292.0, "iv": 0.6316, "open_interest": 832.0, "volume": 2.0, "delta": -0.8796, "gamma": 0.1142, "vega": 0.0036, "theta": -0.0046, "rho": -0.0073, "theo": 2.7494, "change": -0.02, "open": 2.68, "high": 2.68, "low": 2.67, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-02T15:38:03", "percent_change": -0.743497, "prev_day_close": 2.67500007152557}, {"option": "QUBT261204C00009500", "bid": 0.04, "bid_size": 200.0, "ask": 0.27, "ask_size": 3079.0, "iv": 1.1679, "open_interest": 53.0, "volume": 2.0, "delta": 0.0885, "gamma": 0.0918, "vega": 0.003, "theta": -0.0042, "rho": 0.0004, "theo": 0.062, "change": -0.04, "open": 0.04, "high": 0.12, "low": 0.04, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T14:04:11", "percent_change": -25.0, "prev_day_close": 0.0549999997019768}, {"option": "QUBT261204P00009500", "bid": 2.52, "bid_size": 365.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0921, "vega": 0.003, "theta": -0.0038, "rho": -0.0076, "theo": 3.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-29T15:11:54", "percent_change": 0.0, "prev_day_close": 3.11000001430512}, {"option": "QUBT261204C00010000", "bid": 0.01, "bid_size": 84.0, "ask": 0.14, "ask_size": 26.0, "iv": 1.0487, "open_interest": 4.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0744, "vega": 0.0025, "theta": -0.0037, "rho": 0.0003, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T10:40:08", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "QUBT261204P00010000", "bid": 2.78, "bid_size": 426.0, "ask": 4.75, "ask_size": 22.0, "iv": 1.1213, "open_interest": 0.0, "volume": 7.0, "delta": -0.9224, "gamma": 0.075, "vega": 0.0025, "theta": -0.0032, "rho": -0.0076, "theo": 3.7144, "change": -0.135, "open": 3.76, "high": 3.76, "low": 3.76, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-11-02T15:33:01", "percent_change": -3.46598, "prev_day_close": 3.76499998569488}, {"option": "QUBT261204C00010500", "bid": 0.01, "bid_size": 81.0, "ask": 0.13, "ask_size": 3076.0, "iv": 1.1112, "open_interest": 29.0, "volume": 29.0, "delta": 0.0568, "gamma": 0.0609, "vega": 0.0021, "theta": -0.0032, "rho": 0.0003, "theo": 0.0391, "change": -0.345, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:36:30", "percent_change": -92.0, "prev_day_close": 0.034999999217689}, {"option": "QUBT261204P00010500", "bid": 3.25, "bid_size": 439.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0618, "vega": 0.0022, "theta": -0.0027, "rho": -0.0076, "theo": 4.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.12, "last_trade_time": "2026-10-30T15:31:43", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "QUBT261204C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2116.0, "iv": 1.8722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0503, "vega": 0.0018, "theta": -0.0028, "rho": 0.0002, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261204P00011000", "bid": 3.55, "bid_size": 434.0, "ask": 5.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0516, "vega": 0.0018, "theta": -0.0023, "rho": -0.0075, "theo": 4.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.34, "last_trade_time": "2026-10-27T15:19:39", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "QUBT261204C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 1.9571, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0419, "vega": 0.0016, "theta": -0.0024, "rho": 0.0002, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261204P00011500", "bid": 4.25, "bid_size": 402.0, "ask": 6.45, "ask_size": 10.0, "iv": 1.5871, "open_interest": 3.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0434, "vega": 0.0016, "theta": -0.0019, "rho": -0.0073, "theo": 5.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-27T11:46:27", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "QUBT261204C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 32.0, "iv": 1.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0352, "vega": 0.0013, "theta": -0.0021, "rho": 0.0001, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261204P00012000", "bid": 4.75, "bid_size": 413.0, "ask": 6.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.037, "vega": 0.0014, "theta": -0.0016, "rho": -0.0071, "theo": 5.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "QUBT261204C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 24.0, "iv": 2.0659, "open_interest": 2.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0297, "vega": 0.0012, "theta": -0.0019, "rho": 0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T13:29:56", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "QUBT261204P00012500", "bid": 5.05, "bid_size": 429.0, "ask": 7.45, "ask_size": 10.0, "iv": 1.4578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0319, "vega": 0.0012, "theta": -0.0013, "rho": -0.0068, "theo": 6.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "QUBT261204C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 2.1828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0253, "vega": 0.001, "theta": -0.0017, "rho": 0.0001, "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": 0.375}, {"option": "QUBT261204P00013000", "bid": 5.6, "bid_size": 430.0, "ask": 7.95, "ask_size": 10.0, "iv": 1.6029, "open_interest": 1.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0278, "vega": 0.001, "theta": -0.001, "rho": -0.0063, "theo": 6.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-10-27T10:38:45", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "QUBT261211C00003000", "bid": 3.1, "bid_size": 114.0, "ask": 5.4, "ask_size": 10.0, "iv": 4.1245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0234, "vega": 0.0005, "theta": -0.0014, "rho": 0.0007, "theo": 3.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "QUBT261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 2.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0178, "vega": 0.0009, "theta": -0.0014, "rho": -0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261211C00003500", "bid": 2.5, "bid_size": 201.0, "ask": 4.9, "ask_size": 15.0, "iv": 3.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0364, "vega": 0.0011, "theta": -0.0019, "rho": 0.0012, "theo": 2.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "QUBT261211P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 2.1966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0309, "vega": 0.0014, "theta": -0.0018, "rho": -0.0002, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUBT261211C00004000", "bid": 1.03, "bid_size": 380.0, "ask": 3.8, "ask_size": 12.0, "iv": 1.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0586, "vega": 0.0018, "theta": -0.0025, "rho": 0.0018, "theo": 2.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "QUBT261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.83, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0529, "vega": 0.0021, "theta": -0.0025, "rho": -0.0004, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261211C00004500", "bid": 1.29, "bid_size": 359.0, "ask": 2.57, "ask_size": 12.0, "iv": 0.9628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0948, "vega": 0.003, "theta": -0.0034, "rho": 0.0024, "theo": 1.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "QUBT261211P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 1.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.089, "vega": 0.0032, "theta": -0.0033, "rho": -0.0007, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261211C00005000", "bid": 0.98, "bid_size": 337.0, "ask": 3.3, "ask_size": 12.0, "iv": 1.9305, "open_interest": 0.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.1494, "vega": 0.0045, "theta": -0.0045, "rho": 0.0028, "theo": 1.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.26499992609024}, {"option": "QUBT261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 1.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.1437, "vega": 0.0046, "theta": -0.0044, "rho": -0.0012, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261211C00005500", "bid": 0.67, "bid_size": 366.0, "ask": 3.1, "ask_size": 10.0, "iv": 1.9165, "open_interest": 0.0, "volume": 0.0, "delta": 0.762, "gamma": 0.2169, "vega": 0.0063, "theta": -0.0057, "rho": 0.0031, "theo": 1.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.98499995470047}, {"option": "QUBT261211P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.9245, "open_interest": 0.0, "volume": 0.0, "delta": -0.2358, "gamma": 0.2117, "vega": 0.0064, "theta": -0.0057, "rho": -0.0019, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261211C00006000", "bid": 0.07, "bid_size": 1601.0, "ask": 2.79, "ask_size": 1471.0, "iv": 1.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.6307, "gamma": 0.271, "vega": 0.0077, "theta": -0.0068, "rho": 0.0029, "theo": 0.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.46999998390675}, {"option": "QUBT261211P00006000", "bid": 0.33, "bid_size": 433.0, "ask": 0.6, "ask_size": 1627.0, "iv": 0.7597, "open_interest": 4679.0, "volume": 2805.0, "delta": -0.3647, "gamma": 0.2669, "vega": 0.0077, "theta": -0.0067, "rho": -0.003, "theo": 0.3975, "change": 0.04, "open": 0.33, "high": 0.41, "low": 0.33, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T15:23:17", "percent_change": 11.7647, "prev_day_close": 0.370000004768372}, {"option": "QUBT261211C00006500", "bid": 0.27, "bid_size": 1221.0, "ask": 1.04, "ask_size": 1638.0, "iv": 0.8992, "open_interest": 0.0, "volume": 0.0, "delta": 0.4892, "gamma": 0.2832, "vega": 0.0082, "theta": -0.0072, "rho": 0.0025, "theo": 0.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "QUBT261211P00006500", "bid": 0.59, "bid_size": 127.0, "ask": 1.05, "ask_size": 670.0, "iv": 0.8684, "open_interest": 0.0, "volume": 0.0, "delta": -0.5044, "gamma": 0.2803, "vega": 0.0082, "theta": -0.0071, "rho": -0.0043, "theo": 0.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.714999973773956}, {"option": "QUBT261211C00007000", "bid": 0.05, "bid_size": 1736.0, "ask": 0.98, "ask_size": 2291.0, "iv": 0.9447, "open_interest": 1.0, "volume": 1.0, "delta": 0.367, "gamma": 0.2579, "vega": 0.0078, "theta": -0.007, "rho": 0.002, "theo": 0.3217, "change": -0.06, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:32:22", "percent_change": -13.0435, "prev_day_close": 0.615000009536743}, {"option": "QUBT261211P00007000", "bid": 0.45, "bid_size": 812.0, "ask": 1.4, "ask_size": 597.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.2559, "vega": 0.0077, "theta": -0.0069, "rho": -0.0056, "theo": 1.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "QUBT261211C00007500", "bid": 0.01, "bid_size": 1710.0, "ask": 0.58, "ask_size": 2307.0, "iv": 0.832, "open_interest": 7.0, "volume": 7.0, "delta": 0.2744, "gamma": 0.2178, "vega": 0.0069, "theta": -0.0065, "rho": 0.0015, "theo": 0.226, "change": -0.265, "open": 0.26, "high": 0.29, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T14:59:39", "percent_change": -55.7895, "prev_day_close": 0.229999993927777}, {"option": "QUBT261211P00007500", "bid": 0.79, "bid_size": 956.0, "ask": 2.0, "ask_size": 26.0, "iv": 0.7078, "open_interest": 170.0, "volume": 170.0, "delta": -0.7174, "gamma": 0.2165, "vega": 0.0069, "theta": -0.0063, "rho": -0.0066, "theo": 1.4129, "change": -0.105, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-11-02T15:22:30", "percent_change": -6.93069, "prev_day_close": 1.39500004053116}, {"option": "QUBT261211C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2424.0, "iv": 1.0861, "open_interest": 0.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.1781, "vega": 0.0059, "theta": -0.0058, "rho": 0.0012, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261211P00008000", "bid": 0.56, "bid_size": 755.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.974, "open_interest": 0.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.1774, "vega": 0.0059, "theta": -0.0056, "rho": -0.0075, "theo": 1.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.91500005125999}, {"option": "QUBT261211C00008500", "bid": 0.01, "bid_size": 1742.0, "ask": 0.25, "ask_size": 2252.0, "iv": 0.8201, "open_interest": 3.0, "volume": 3.0, "delta": 0.1599, "gamma": 0.1444, "vega": 0.005, "theta": -0.0051, "rho": 0.0009, "theo": 0.1232, "change": -0.365, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T13:43:05", "percent_change": -76.8421, "prev_day_close": 0.129999999888241}, {"option": "QUBT261211P00008500", "bid": 1.85, "bid_size": 557.0, "ask": 2.87, "ask_size": 12.0, "iv": 0.9082, "open_interest": 21.0, "volume": 3.0, "delta": -0.8314, "gamma": 0.1441, "vega": 0.005, "theta": -0.0049, "rho": -0.0081, "theo": 2.3057, "change": -0.13, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T09:57:04", "percent_change": -5.96331, "prev_day_close": 2.2150000333786}, {"option": "QUBT261211C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 2259.0, "iv": 1.0348, "open_interest": 0.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.1173, "vega": 0.0042, "theta": -0.0045, "rho": 0.0007, "theo": 0.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "QUBT261211P00009000", "bid": 2.31, "bid_size": 500.0, "ask": 3.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 5.0, "volume": 5.0, "delta": -0.866, "gamma": 0.1174, "vega": 0.0043, "theta": -0.0043, "rho": -0.0085, "theo": 2.7751, "change": 0.045, "open": 2.53, "high": 2.75, "low": 2.53, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-02T15:38:03", "percent_change": 1.66976, "prev_day_close": 2.74500000476837}, {"option": "QUBT261211C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2045.0, "iv": 1.1019, "open_interest": 0.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0958, "vega": 0.0036, "theta": -0.004, "rho": 0.0006, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "QUBT261211P00009500", "bid": 2.2, "bid_size": 412.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0963, "vega": 0.0036, "theta": -0.0037, "rho": -0.0088, "theo": 3.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-10-29T13:44:29", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "QUBT261211C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1984.0, "iv": 1.1373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.079, "vega": 0.0031, "theta": -0.0035, "rho": 0.0005, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "QUBT261211P00010000", "bid": 2.8, "bid_size": 395.0, "ask": 4.75, "ask_size": 13.0, "iv": 1.0186, "open_interest": 7.0, "volume": 7.0, "delta": -0.911, "gamma": 0.0799, "vega": 0.0031, "theta": -0.0032, "rho": -0.0089, "theo": 3.7358, "change": -0.455, "open": 3.77, "high": 3.77, "low": 3.77, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-02T15:33:01", "percent_change": -10.7692, "prev_day_close": 3.77499997615814}, {"option": "QUBT261211C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2263.0, "iv": 1.619, "open_interest": 0.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0657, "vega": 0.0026, "theta": -0.0031, "rho": 0.0004, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261211P00010500", "bid": 3.25, "bid_size": 454.0, "ask": 4.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0669, "vega": 0.0027, "theta": -0.0027, "rho": -0.0088, "theo": 4.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.19, "last_trade_time": "2026-10-30T15:31:43", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "QUBT261211C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.7013, "open_interest": 0.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0551, "vega": 0.0023, "theta": -0.0027, "rho": 0.0003, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261211P00011000", "bid": 4.0, "bid_size": 383.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0567, "vega": 0.0023, "theta": -0.0024, "rho": -0.0087, "theo": 4.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "QUBT261211C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.7782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0466, "vega": 0.002, "theta": -0.0024, "rho": 0.0003, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261211P00011500", "bid": 4.25, "bid_size": 421.0, "ask": 6.3, "ask_size": 13.0, "iv": 1.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0485, "vega": 0.002, "theta": -0.002, "rho": -0.0085, "theo": 5.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "QUBT261211C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.8504, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0397, "vega": 0.0017, "theta": -0.0022, "rho": 0.0002, "theo": 0.0283, "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": 0.375}, {"option": "QUBT261211P00012000", "bid": 5.15, "bid_size": 329.0, "ask": 7.0, "ask_size": 9.0, "iv": 1.8985, "open_interest": 1.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0419, "vega": 0.0018, "theta": -0.0017, "rho": -0.0081, "theo": 5.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-10-30T15:06:29", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "QUBT261211C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.9183, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.034, "vega": 0.0015, "theta": -0.002, "rho": 0.0002, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261211P00012500", "bid": 5.1, "bid_size": 424.0, "ask": 7.5, "ask_size": 11.0, "iv": 1.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0366, "vega": 0.0015, "theta": -0.0015, "rho": -0.0079, "theo": 6.1918, "change": 0.0, "open": 0.0, "high": 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}, {"option": "QUBT261211C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 1.9825, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0294, "vega": 0.0013, "theta": -0.0018, "rho": 0.0002, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBT261211P00013000", "bid": 5.6, "bid_size": 427.0, "ask": 8.0, "ask_size": 10.0, "iv": 1.4987, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0322, "vega": 0.0014, "theta": -0.0013, "rho": -0.0075, "theo": 6.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "QUBT261218C00001000", "bid": 4.9, "bid_size": 301.0, "ask": 5.8, "ask_size": 325.0, "iv": 2.7987, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 5.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "QUBT261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 154.0, "iv": 2.1723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QUBT261218C00002000", "bid": 4.15, "bid_size": 217.0, "ask": 4.9, "ask_size": 362.0, "iv": 2.9052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0009, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 4.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "QUBT261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 11.0, "iv": 1.5928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0065, "vega": 0.0005, "theta": -0.0008, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QUBT261218C00003000", "bid": 2.9, "bid_size": 308.0, "ask": 4.1, "ask_size": 361.0, "iv": 1.9129, "open_interest": 3.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0276, "vega": 0.0006, "theta": -0.0013, "rho": 0.0007, "theo": 3.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-10-05T12:19:24", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "QUBT261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1515.0, "iv": 1.6496, "open_interest": 30.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.02, "vega": 0.0012, "theta": -0.0014, "rho": -0.0002, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-07-02T11:56:52", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QUBT261218C00004000", "bid": 1.79, "bid_size": 394.0, "ask": 3.2, "ask_size": 441.0, "iv": 1.2912, "open_interest": 1.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0644, "vega": 0.0021, "theta": -0.0025, "rho": 0.0019, "theo": 2.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-10-20T11:31:36", "percent_change": 0.0, "prev_day_close": 2.49000000953674}, {"option": "QUBT261218P00004000", "bid": 0.01, "bid_size": 6.0, "ask": 0.45, "ask_size": 4158.0, "iv": 1.3807, "open_interest": 487.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0561, "vega": 0.0026, "theta": -0.0025, "rho": -0.0005, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T13:53:30", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "QUBT261218C00005000", "bid": 1.39, "bid_size": 10.0, "ask": 1.65, "ask_size": 1353.0, "iv": 0.8535, "open_interest": 81.0, "volume": 3.0, "delta": 0.8491, "gamma": 0.151, "vega": 0.0051, "theta": -0.0042, "rho": 0.0031, "theo": 1.4527, "change": -0.18, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-02T14:54:15", "percent_change": -11.465, "prev_day_close": 1.5349999666214}, {"option": "QUBT261218P00005000", "bid": 0.1, "bid_size": 60.0, "ask": 0.19, "ask_size": 2107.0, "iv": 0.7256, "open_interest": 873.0, "volume": 30.0, "delta": -0.1526, "gamma": 0.1425, "vega": 0.0053, "theta": -0.0042, "rho": -0.0015, "theo": 0.1466, "change": 0.025, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T09:48:03", "percent_change": 21.7391, "prev_day_close": 0.114999998360872}, {"option": "QUBT261218C00006000", "bid": 0.7, "bid_size": 50.0, "ask": 0.83, "ask_size": 1105.0, "iv": 0.6941, "open_interest": 274.0, "volume": 0.0, "delta": 0.6268, "gamma": 0.2604, "vega": 0.0084, "theta": -0.006, "rho": 0.0033, "theo": 0.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QUBT261218P00006000", "bid": 0.41, "bid_size": 60.0, "ask": 0.49, "ask_size": 781.0, "iv": 0.6776, "open_interest": 11313.0, "volume": 15.0, "delta": -0.3678, "gamma": 0.2538, "vega": 0.0084, "theta": -0.0059, "rho": -0.0036, "theo": 0.427, "change": 0.025, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T09:47:51", "percent_change": 6.49351, "prev_day_close": 0.444999992847443}, {"option": "QUBT261218C00007000", "bid": 0.33, "bid_size": 50.0, "ask": 0.43, "ask_size": 653.0, "iv": 0.7237, "open_interest": 1517.0, "volume": 261.0, "delta": 0.3734, "gamma": 0.2484, "vega": 0.0085, "theta": -0.0062, "rho": 0.0023, "theo": 0.3425, "change": -0.05, "open": 0.45, "high": 0.45, "low": 0.33, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T15:47:23", "percent_change": -11.6279, "prev_day_close": 0.365000009536743}, {"option": "QUBT261218P00007000", "bid": 1.02, "bid_size": 258.0, "ask": 1.14, "ask_size": 678.0, "iv": 0.7212, "open_interest": 2127.0, "volume": 2.0, "delta": -0.6165, "gamma": 0.2452, "vega": 0.0084, "theta": -0.006, "rho": -0.0065, "theo": 1.0399, "change": 0.065, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T13:59:23", "percent_change": 6.95187, "prev_day_close": 1.05500000715256}, {"option": "QUBT261218C00008000", "bid": 0.16, "bid_size": 50.0, "ask": 0.21, "ask_size": 30.0, "iv": 0.7289, "open_interest": 1974.0, "volume": 143.0, "delta": 0.2183, "gamma": 0.1757, "vega": 0.0066, "theta": -0.0053, "rho": 0.0014, "theo": 0.182, "change": -0.06, "open": 0.2, "high": 0.22, "low": 0.16, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T14:36:35", "percent_change": -26.087, "prev_day_close": 0.179999999701977}, {"option": "QUBT261218P00008000", "bid": 1.84, "bid_size": 5.0, "ask": 1.98, "ask_size": 9.0, "iv": 0.7921, "open_interest": 2324.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.1742, "vega": 0.0066, "theta": -0.0049, "rho": -0.0089, "theo": 1.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-30T14:51:22", "percent_change": 0.0, "prev_day_close": 1.87999999523163}, {"option": "QUBT261218C00009000", "bid": 0.09, "bid_size": 50.0, "ask": 0.11, "ask_size": 182.0, "iv": 0.7888, "open_interest": 2579.0, "volume": 33.0, "delta": 0.1367, "gamma": 0.1191, "vega": 0.0049, "theta": -0.0043, "rho": 0.0009, "theo": 0.1097, "change": -0.02, "open": 0.11, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:56:06", "percent_change": -16.6667, "prev_day_close": 0.109999999403954}, {"option": "QUBT261218P00009000", "bid": 2.66, "bid_size": 102.0, "ask": 2.94, "ask_size": 1040.0, "iv": 0.9093, "open_interest": 1638.0, "volume": 12.0, "delta": -0.8506, "gamma": 0.1185, "vega": 0.0049, "theta": -0.0038, "rho": -0.0105, "theo": 2.7971, "change": 0.09, "open": 2.82, "high": 2.84, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-02T15:05:42", "percent_change": 3.29671, "prev_day_close": 2.83500003814697}, {"option": "QUBT261218C00010000", "bid": 0.05, "bid_size": 377.0, "ask": 0.07, "ask_size": 8.0, "iv": 0.8379, "open_interest": 2391.0, "volume": 34.0, "delta": 0.0915, "gamma": 0.0828, "vega": 0.0037, "theta": -0.0034, "rho": 0.0006, "theo": 0.0723, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T12:47:45", "percent_change": -25.0, "prev_day_close": 0.0600000005215406}, {"option": "QUBT261218P00010000", "bid": 3.4, "bid_size": 1655.0, "ask": 4.05, "ask_size": 1574.0, "iv": 0.7821, "open_interest": 1050.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0828, "vega": 0.0037, "theta": -0.0028, "rho": -0.0117, "theo": 3.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-10-28T14:03:05", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "QUBT261218C00011000", "bid": 0.02, "bid_size": 466.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.8684, "open_interest": 5485.0, "volume": 31.0, "delta": 0.0646, "gamma": 0.0596, "vega": 0.0028, "theta": -0.0028, "rho": 0.0004, "theo": 0.0507, "change": 0.005, "open": 0.04, "high": 0.07, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T15:32:33", "percent_change": 7.69231, "prev_day_close": 0.0449999999254942}, {"option": "QUBT261218P00011000", "bid": 4.05, "bid_size": 1683.0, "ask": 5.05, "ask_size": 1472.0, "iv": 0.0, "open_interest": 691.0, "volume": 1.0, "delta": -0.9231, "gamma": 0.0603, "vega": 0.0028, "theta": -0.002, "rho": -0.0123, "theo": 4.7278, "change": -0.12, "open": 4.43, "high": 4.43, "low": 4.43, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-11-02T11:52:11", "percent_change": -2.63736, "prev_day_close": 4.54999995231628}, {"option": "QUBT261218C00012000", "bid": 0.03, "bid_size": 50.0, "ask": 0.26, "ask_size": 4903.0, "iv": 1.3016, "open_interest": 2785.0, "volume": 3.0, "delta": 0.0476, "gamma": 0.0443, "vega": 0.0022, "theta": -0.0023, "rho": 0.0003, "theo": 0.0372, "change": 0.0, "open": 0.03, "high": 0.06, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T13:53:43", "percent_change": -2.42144e-06, "prev_day_close": 0.0449999989941716}, {"option": "QUBT261218P00012000", "bid": 5.3, "bid_size": 1625.0, "ask": 6.25, "ask_size": 1531.0, "iv": 1.1992, "open_interest": 611.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0457, "vega": 0.0022, "theta": -0.0014, "rho": -0.0123, "theo": 5.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-10-30T12:10:36", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "QUBT261218C00013000", "bid": 0.03, "bid_size": 9.0, "ask": 0.05, "ask_size": 1518.0, "iv": 1.0887, "open_interest": 590.0, "volume": 2.0, "delta": 0.0362, "gamma": 0.0339, "vega": 0.0018, "theta": -0.0019, "rho": 0.0002, "theo": 0.0282, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:12:09", "percent_change": -11.1111, "prev_day_close": 0.0400000000372529}, {"option": "QUBT261218P00013000", "bid": 6.2, "bid_size": 1801.0, "ask": 7.35, "ask_size": 1541.0, "iv": 1.3143, "open_interest": 664.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0359, "vega": 0.0018, "theta": -0.0009, "rho": -0.0121, "theo": 6.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-20T11:56:28", "percent_change": 0.0, "prev_day_close": 6.57499980926514}, {"option": "QUBT261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.0899, "open_interest": 326.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0265, "vega": 0.0014, "theta": -0.0016, "rho": 0.0002, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T11:10:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QUBT261218P00014000", "bid": 7.0, "bid_size": 436.0, "ask": 8.1, "ask_size": 338.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0292, "vega": 0.0015, "theta": -0.0005, "rho": -0.0116, "theo": 7.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.39, "last_trade_time": "2026-10-22T15:25:17", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "QUBT261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2243.0, "iv": 1.1962, "open_interest": 980.0, "volume": 2.0, "delta": 0.0225, "gamma": 0.0212, "vega": 0.0012, "theta": -0.0014, "rho": 0.0001, "theo": 0.0176, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:35:41", "percent_change": -80.0, "prev_day_close": 0.0300000002607703}, {"option": "QUBT261218P00015000", "bid": 8.0, "bid_size": 425.0, "ask": 9.05, "ask_size": 318.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0245, "vega": 0.0012, "theta": -0.0001, "rho": -0.0107, "theo": 8.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-21T10:49:08", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "QUBT261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2213.0, "iv": 1.2324, "open_interest": 1239.0, "volume": 1.0, "delta": 0.0183, "gamma": 0.0172, "vega": 0.001, "theta": -0.0012, "rho": 0.0001, "theo": 0.0143, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:10:25", "percent_change": -8.69234e-07, "prev_day_close": 0.0199999995529652}, {"option": "QUBT261218P00016000", "bid": 8.65, "bid_size": 415.0, "ask": 10.1, "ask_size": 290.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.021, "vega": 0.001, "theta": 0.0, "rho": -0.0095, "theo": 9.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.18, "last_trade_time": "2026-10-28T15:49:58", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "QUBT261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3524.0, "iv": 1.7013, "open_interest": 180.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0142, "vega": 0.0008, "theta": -0.001, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:43:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QUBT261218P00017000", "bid": 9.8, "bid_size": 405.0, "ask": 11.2, "ask_size": 299.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0186, "vega": 0.0009, "theta": 0.0, "rho": -0.0088, "theo": 10.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-09-23T09:36:53", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "QUBT261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1834.0, "iv": 1.7702, "open_interest": 12277.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0119, "vega": 0.0007, "theta": -0.0009, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T14:11:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QUBT261218P00018000", "bid": 10.95, "bid_size": 307.0, "ask": 12.25, "ask_size": 254.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0168, "vega": 0.0007, "theta": 0.0, "rho": -0.0073, "theo": 11.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-05-22T09:38:54", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "QUBT261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1743.0, "iv": 1.8344, "open_interest": 390.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.01, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QUBT261218P00019000", "bid": 11.8, "bid_size": 306.0, "ask": 13.25, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0152, "vega": 0.0006, "theta": 0.0, "rho": -0.0065, "theo": 12.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "QUBT261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1642.0, "iv": 1.8797, "open_interest": 325.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0085, "vega": 0.0005, "theta": -0.0007, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T12:21:17", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QUBT261218P00020000", "bid": 12.5, "bid_size": 303.0, "ask": 14.2, "ask_size": 255.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0138, "vega": 0.0004, "theta": 0.0, "rho": -0.0048, "theo": 13.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "QUBT261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1279.0, "iv": 1.9361, "open_interest": 123.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0074, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-12T13:46:04", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QUBT261218P00021000", "bid": 14.0, "bid_size": 297.0, "ask": 15.25, "ask_size": 262.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0139, "vega": 0.0004, "theta": 0.0, "rho": -0.0043, "theo": 14.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.29, "last_trade_time": "2026-08-13T10:21:16", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "QUBT261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1560.0, "iv": 2.0045, "open_interest": 505.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0064, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T10:54:41", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QUBT261218P00022000", "bid": 15.0, "bid_size": 260.0, "ask": 16.05, "ask_size": 251.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0133, "vega": 0.0002, "theta": 0.0, "rho": -0.0029, "theo": 15.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "QUBT261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1340.0, "iv": 2.0396, "open_interest": 147.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0056, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T10:54:02", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QUBT261218P00023000", "bid": 16.0, "bid_size": 257.0, "ask": 17.55, "ask_size": 256.0, "iv": 2.0842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0117, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 16.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5750007629395}, {"option": "QUBT261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 959.0, "iv": 2.0714, "open_interest": 20.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0049, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-09T10:25:14", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QUBT261218P00024000", "bid": 17.0, "bid_size": 255.0, "ask": 18.2, "ask_size": 250.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0063, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5250005722046}, {"option": "QUBT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 105.0, "iv": 1.6817, "open_interest": 145.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0043, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T11:55:39", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QUBT261218P00025000", "bid": 18.0, "bid_size": 257.0, "ask": 19.1, "ask_size": 250.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0027, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-08-10T13:57:02", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "QUBT270115C00003000", "bid": 2.75, "bid_size": 1944.0, "ask": 4.2, "ask_size": 1357.0, "iv": 1.4888, "open_interest": 220.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0102, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 3.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-15T11:03:19", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "QUBT270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 50.0, "iv": 0.8779, "open_interest": 10572.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0189, "vega": 0.0014, "theta": -0.0008, "rho": -0.0003, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T12:33:10", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QUBT270115C00004000", "bid": 1.82, "bid_size": 734.0, "ask": 3.2, "ask_size": 860.0, "iv": 1.0784, "open_interest": 55.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0719, "vega": 0.0028, "theta": -0.0019, "rho": 0.0027, "theo": 2.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-20T10:50:39", "percent_change": 0.0, "prev_day_close": 2.49500000476837}, {"option": "QUBT270115P00004000", "bid": 0.05, "bid_size": 1.0, "ask": 0.06, "ask_size": 138.0, "iv": 0.7052, "open_interest": 793.0, "volume": 1.0, "delta": -0.0649, "gamma": 0.059, "vega": 0.0036, "theta": -0.0018, "rho": -0.001, "theo": 0.0684, "change": 0.02, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:56:39", "percent_change": 50.0, "prev_day_close": 0.0549999997019768}, {"option": "QUBT270115C00005000", "bid": 1.41, "bid_size": 1250.0, "ask": 1.6, "ask_size": 1324.0, "iv": 0.6735, "open_interest": 1720.0, "volume": 24.0, "delta": 0.8223, "gamma": 0.1478, "vega": 0.0071, "theta": -0.0034, "rho": 0.0048, "theo": 1.4945, "change": -0.155, "open": 1.64, "high": 1.65, "low": 1.45, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T14:18:44", "percent_change": -9.36556, "prev_day_close": 1.50499999523163}, {"option": "QUBT270115P00005000", "bid": 0.19, "bid_size": 188.0, "ask": 0.25, "ask_size": 1552.0, "iv": 0.6799, "open_interest": 11308.0, "volume": 1.0, "delta": -0.1777, "gamma": 0.1367, "vega": 0.0074, "theta": -0.0033, "rho": -0.0028, "theo": 0.2094, "change": 0.01, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T12:47:17", "percent_change": 5.55556, "prev_day_close": 0.21000000089407}, {"option": "QUBT270115C00006000", "bid": 0.81, "bid_size": 54.0, "ask": 0.96, "ask_size": 1657.0, "iv": 0.6723, "open_interest": 303.0, "volume": 7.0, "delta": 0.6157, "gamma": 0.214, "vega": 0.0107, "theta": -0.0046, "rho": 0.005, "theo": 0.8402, "change": -0.08, "open": 0.95, "high": 1.1, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T14:05:09", "percent_change": -8.42105, "prev_day_close": 0.895000010728836}, {"option": "QUBT270115P00006000", "bid": 0.53, "bid_size": 252.0, "ask": 0.68, "ask_size": 1728.0, "iv": 0.6726, "open_interest": 4727.0, "volume": 1.0, "delta": -0.3744, "gamma": 0.2065, "vega": 0.0107, "theta": -0.0045, "rho": -0.0062, "theo": 0.5598, "change": -0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T13:03:12", "percent_change": -4.7619, "prev_day_close": 0.614999979734421}, {"option": "QUBT270115C00007000", "bid": 0.45, "bid_size": 12.0, "ask": 0.59, "ask_size": 2771.0, "iv": 0.7028, "open_interest": 7320.0, "volume": 912.0, "delta": 0.4084, "gamma": 0.2079, "vega": 0.011, "theta": -0.0048, "rho": 0.0038, "theo": 0.4632, "change": -0.115, "open": 0.6, "high": 0.6, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:40:04", "percent_change": -20.354, "prev_day_close": 0.484999999403954}, {"option": "QUBT270115P00007000", "bid": 1.15, "bid_size": 266.0, "ask": 1.3, "ask_size": 1237.0, "iv": 0.6927, "open_interest": 16524.0, "volume": 8.0, "delta": -0.576, "gamma": 0.2038, "vega": 0.0109, "theta": -0.0047, "rho": -0.0102, "theo": 1.1797, "change": 0.06, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T13:42:24", "percent_change": 5.50459, "prev_day_close": 1.19499999284744}, {"option": "QUBT270115C00008000", "bid": 0.24, "bid_size": 858.0, "ask": 0.3, "ask_size": 622.0, "iv": 0.6898, "open_interest": 8305.0, "volume": 57.0, "delta": 0.267, "gamma": 0.1642, "vega": 0.0093, "theta": -0.0044, "rho": 0.0026, "theo": 0.2754, "change": -0.06, "open": 0.32, "high": 0.32, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T15:54:53", "percent_change": -18.1818, "prev_day_close": 0.280000001192093}, {"option": "QUBT270115P00008000", "bid": 1.95, "bid_size": 21.0, "ask": 2.08, "ask_size": 652.0, "iv": 0.7278, "open_interest": 9753.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.1621, "vega": 0.0093, "theta": -0.0041, "rho": -0.0135, "theo": 1.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T15:10:38", "percent_change": 0.0, "prev_day_close": 1.98499995470047}, {"option": "QUBT270115C00009000", "bid": 0.14, "bid_size": 1168.0, "ask": 0.2, "ask_size": 1229.0, "iv": 0.733, "open_interest": 4235.0, "volume": 27.0, "delta": 0.1822, "gamma": 0.1229, "vega": 0.0075, "theta": -0.0038, "rho": 0.0018, "theo": 0.1794, "change": -0.045, "open": 0.19, "high": 0.19, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T14:38:51", "percent_change": -21.9512, "prev_day_close": 0.174999997019768}, {"option": "QUBT270115P00009000", "bid": 2.84, "bid_size": 12.0, "ask": 3.1, "ask_size": 1644.0, "iv": 0.8575, "open_interest": 3460.0, "volume": 5.0, "delta": -0.799, "gamma": 0.1222, "vega": 0.0075, "theta": -0.0034, "rho": -0.0159, "theo": 2.8806, "change": -0.09, "open": 2.58, "high": 2.74, "low": 2.58, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T12:15:18", "percent_change": -3.22581, "prev_day_close": 2.95499992370606}, {"option": "QUBT270115C00010000", "bid": 0.1, "bid_size": 326.0, "ask": 0.14, "ask_size": 684.0, "iv": 0.7848, "open_interest": 15156.0, "volume": 265.0, "delta": 0.1308, "gamma": 0.0926, "vega": 0.006, "theta": -0.0032, "rho": 0.0013, "theo": 0.1259, "change": -0.035, "open": 0.12, "high": 0.13, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:50:57", "percent_change": -24.1379, "prev_day_close": 0.120000001043081}, {"option": "QUBT270115P00010000", "bid": 3.6, "bid_size": 1692.0, "ask": 4.1, "ask_size": 1658.0, "iv": 0.8442, "open_interest": 9349.0, "volume": 110.0, "delta": -0.8506, "gamma": 0.093, "vega": 0.006, "theta": -0.0028, "rho": -0.0173, "theo": 3.8189, "change": 0.2, "open": 3.8, "high": 3.85, "low": 3.8, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T14:45:34", "percent_change": 5.47945, "prev_day_close": 3.80000007152557}, {"option": "QUBT270115C00011000", "bid": 0.06, "bid_size": 91.0, "ask": 0.13, "ask_size": 1541.0, "iv": 0.8437, "open_interest": 3126.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0713, "vega": 0.0049, "theta": -0.0027, "rho": 0.001, "theo": 0.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T14:57:48", "percent_change": 0.0, "prev_day_close": 0.094999996945262}, {"option": "QUBT270115P00011000", "bid": 4.4, "bid_size": 1723.0, "ask": 5.25, "ask_size": 1677.0, "iv": 0.926, "open_interest": 3023.0, "volume": 57.0, "delta": -0.8839, "gamma": 0.0727, "vega": 0.005, "theta": -0.0023, "rho": -0.0179, "theo": 4.7788, "change": 0.05, "open": 4.8, "high": 4.85, "low": 4.66, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-02T15:14:57", "percent_change": 1.06383, "prev_day_close": 4.75}, {"option": "QUBT270115C00012000", "bid": 0.06, "bid_size": 223.0, "ask": 0.15, "ask_size": 3630.0, "iv": 0.9563, "open_interest": 8448.0, "volume": 3.0, "delta": 0.0765, "gamma": 0.0563, "vega": 0.0041, "theta": -0.0024, "rho": 0.0008, "theo": 0.0725, "change": 0.025, "open": 0.1, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T09:43:48", "percent_change": 38.4615, "prev_day_close": 0.0750000011175871}, {"option": "QUBT270115P00012000", "bid": 5.6, "bid_size": 1157.0, "ask": 5.85, "ask_size": 13.0, "iv": 0.8128, "open_interest": 3197.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0586, "vega": 0.0041, "theta": -0.0019, "rho": -0.0179, "theo": 5.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.72, "last_trade_time": "2026-10-26T10:06:04", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "QUBT270115C00013000", "bid": 0.05, "bid_size": 17.0, "ask": 0.09, "ask_size": 2100.0, "iv": 0.9556, "open_interest": 2718.0, "volume": 9.0, "delta": 0.0614, "gamma": 0.0454, "vega": 0.0034, "theta": -0.0021, "rho": 0.0006, "theo": 0.0582, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:38:20", "percent_change": -9.09091, "prev_day_close": 0.0600000005215406}, {"option": "QUBT270115P00013000", "bid": 6.0, "bid_size": 1212.0, "ask": 7.25, "ask_size": 1027.0, "iv": 0.0, "open_interest": 195.0, "volume": 100.0, "delta": -0.9234, "gamma": 0.0486, "vega": 0.0035, "theta": -0.0015, "rho": -0.0176, "theo": 6.7302, "change": -0.055, "open": 6.52, "high": 6.52, "low": 6.52, "tick": "no_change", "last_trade_price": 6.52, "last_trade_time": "2026-11-02T10:35:53", "percent_change": -0.836503, "prev_day_close": 6.52499985694885}, {"option": "QUBT270115C00014000", "bid": 0.04, "bid_size": 1.0, "ask": 0.06, "ask_size": 6.0, "iv": 0.9658, "open_interest": 3805.0, "volume": 3.0, "delta": 0.0505, "gamma": 0.0374, "vega": 0.0029, "theta": -0.0019, "rho": 0.0005, "theo": 0.0479, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:38:33", "percent_change": -16.6667, "prev_day_close": 0.0499999988824129}, {"option": "QUBT270115P00014000", "bid": 6.85, "bid_size": 1193.0, "ask": 8.25, "ask_size": 944.0, "iv": 0.0, "open_interest": 150.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0414, "vega": 0.003, "theta": -0.0012, "rho": -0.0168, "theo": 7.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.66, "last_trade_time": "2026-10-16T15:35:53", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "QUBT270115C00015000", "bid": 0.03, "bid_size": 10.0, "ask": 0.07, "ask_size": 1797.0, "iv": 1.0285, "open_interest": 8189.0, "volume": 9.0, "delta": 0.0424, "gamma": 0.0314, "vega": 0.0026, "theta": -0.0017, "rho": 0.0004, "theo": 0.0403, "change": -0.005, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:16:19", "percent_change": -11.1111, "prev_day_close": 0.0400000000372529}, {"option": "QUBT270115P00015000", "bid": 8.6, "bid_size": 804.0, "ask": 8.85, "ask_size": 970.0, "iv": 1.0708, "open_interest": 4195.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.036, "vega": 0.0026, "theta": -0.001, "rho": -0.0162, "theo": 8.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.24, "last_trade_time": "2026-10-29T13:14:31", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "QUBT270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2384.0, "iv": 1.0861, "open_interest": 401.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0268, "vega": 0.0022, "theta": -0.0015, "rho": 0.0004, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:48:04", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "QUBT270115P00016000", "bid": 8.95, "bid_size": 426.0, "ask": 10.15, "ask_size": 385.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.032, "vega": 0.0023, "theta": -0.0008, "rho": -0.0152, "theo": 9.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-10-09T14:51:46", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "QUBT270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5368.0, "iv": 1.3468, "open_interest": 2879.0, "volume": 1.0, "delta": 0.0313, "gamma": 0.0231, "vega": 0.002, "theta": -0.0014, "rho": 0.0003, "theo": 0.03, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:26:51", "percent_change": -27.2727, "prev_day_close": 0.0300000002607703}, {"option": "QUBT270115P00017000", "bid": 9.9, "bid_size": 1801.0, "ask": 11.2, "ask_size": 1638.0, "iv": 0.0, "open_interest": 886.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0288, "vega": 0.002, "theta": -0.0006, "rho": -0.0142, "theo": 10.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.41, "last_trade_time": "2026-10-20T10:48:23", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "QUBT270115C00018000", "bid": 0.01, "bid_size": 7.0, "ask": 0.08, "ask_size": 3037.0, "iv": 1.1693, "open_interest": 413.0, "volume": 2.0, "delta": 0.0274, "gamma": 0.0202, "vega": 0.0018, "theta": -0.0013, "rho": 0.0003, "theo": 0.0264, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T12:11:35", "percent_change": -11.1111, "prev_day_close": 0.0249999994412065}, {"option": "QUBT270115P00018000", "bid": 11.05, "bid_size": 390.0, "ask": 12.0, "ask_size": 359.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0266, "vega": 0.0017, "theta": -0.0004, "rho": -0.0131, "theo": 11.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-23T14:35:26", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "QUBT270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2671.0, "iv": 1.1444, "open_interest": 2741.0, "volume": 1.0, "delta": 0.0243, "gamma": 0.0178, "vega": 0.0016, "theta": -0.0012, "rho": 0.0002, "theo": 0.0234, "change": 0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "QUBT270115P00019000", "bid": 11.85, "bid_size": 396.0, "ask": 13.55, "ask_size": 361.0, "iv": 1.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0248, "vega": 0.0015, "theta": -0.0003, "rho": -0.0122, "theo": 12.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "QUBT270115C00020000", "bid": 0.02, "bid_size": 74.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.2122, "open_interest": 7433.0, "volume": 7.0, "delta": 0.0217, "gamma": 0.0158, "vega": 0.0015, "theta": -0.0011, "rho": 0.0002, "theo": 0.021, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:02:51", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "QUBT270115P00020000", "bid": 13.05, "bid_size": 1787.0, "ask": 13.95, "ask_size": 1531.0, "iv": 0.0, "open_interest": 1547.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0237, "vega": 0.0013, "theta": -0.0001, "rho": -0.0108, "theo": 13.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-29T13:14:16", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "QUBT270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1736.0, "iv": 1.2518, "open_interest": 127.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0142, "vega": 0.0013, "theta": -0.001, "rho": 0.0002, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T10:49:06", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "QUBT270115P00021000", "bid": 14.05, "bid_size": 383.0, "ask": 15.0, "ask_size": 361.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0224, "vega": 0.0011, "theta": -0.0001, "rho": -0.009, "theo": 14.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "QUBT270115C00022000", "bid": 0.01, "bid_size": 200.0, "ask": 0.04, "ask_size": 4.0, "iv": 1.2315, "open_interest": 3832.0, "volume": 1.0, "delta": 0.0177, "gamma": 0.0128, "vega": 0.0012, "theta": -0.0009, "rho": 0.0002, "theo": 0.0173, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:26:00", "percent_change": 14.2857, "prev_day_close": 0.0249999994412065}, {"option": "QUBT270115P00022000", "bid": 14.2, "bid_size": 455.0, "ask": 16.55, "ask_size": 367.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0209, "vega": 0.0009, "theta": -0.0001, "rho": -0.008, "theo": 15.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.22, "last_trade_time": "2026-10-28T13:41:46", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "QUBT270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 3657.0, "iv": 1.8381, "open_interest": 74.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0116, "vega": 0.0011, "theta": -0.0009, "rho": 0.0002, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T12:10:05", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "QUBT270115P00023000", "bid": 15.8, "bid_size": 305.0, "ask": 17.55, "ask_size": 360.0, "iv": 1.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.021, "vega": 0.0007, "theta": 0.0, "rho": -0.0066, "theo": 16.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "QUBT270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 3647.0, "iv": 1.8603, "open_interest": 43.0, "volume": 1.0, "delta": 0.0148, "gamma": 0.0106, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0146, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:42:31", "percent_change": 20.0, "prev_day_close": 0.0199999995529652}, {"option": "QUBT270115P00024000", "bid": 17.0, "bid_size": 300.0, "ask": 18.15, "ask_size": 355.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0201, "vega": 0.0006, "theta": 0.0, "rho": -0.0054, "theo": 17.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "QUBT270115C00025000", "bid": 0.01, "bid_size": 100.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.33, "open_interest": 2816.0, "volume": 1.0, "delta": 0.0137, "gamma": 0.0098, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0135, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:22:05", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "QUBT270115P00025000", "bid": 17.8, "bid_size": 1964.0, "ask": 19.25, "ask_size": 1657.0, "iv": 0.0, "open_interest": 2001.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0191, "vega": 0.0005, "theta": 0.0, "rho": -0.004, "theo": 18.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-10-26T12:51:25", "percent_change": 0.0, "prev_day_close": 18.5250005722046}, {"option": "QUBT270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3684.0, "iv": 1.7337, "open_interest": 13.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.009, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-05T10:54:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QUBT270115P00026000", "bid": 17.55, "bid_size": 324.0, "ask": 21.55, "ask_size": 354.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0159, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 19.6554, "change": 0.0, "open": 0.0, "high": 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": "QUBT270115C00027000", "bid": 0.01, "bid_size": 10.0, "ask": 0.24, "ask_size": 3941.0, "iv": 1.7664, "open_interest": 488.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0083, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T14:14:05", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "QUBT270115P00027000", "bid": 19.2, "bid_size": 315.0, "ask": 22.55, "ask_size": 355.0, "iv": 2.0428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0109, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-06-08T10:20:16", "percent_change": 0.0, "prev_day_close": 20.5250005722046}, {"option": "QUBT270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 4288.0, "iv": 2.0016, "open_interest": 271.0, "volume": 1.0, "delta": 0.011, "gamma": 0.0077, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T10:32:15", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "QUBT270115P00028000", "bid": 20.7, "bid_size": 312.0, "ask": 23.55, "ask_size": 354.0, "iv": 2.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0069, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "QUBT270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 69.0, "iv": 1.4672, "open_interest": 3485.0, "volume": 3.0, "delta": 0.0097, "gamma": 0.0068, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.0097, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "QUBT270115P00030000", "bid": 22.25, "bid_size": 325.0, "ask": 24.85, "ask_size": 355.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-03-30T14:54:24", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "QUBT270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2133.0, "iv": 1.5495, "open_interest": 930.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.006, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T10:19:29", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "QUBT270115P00032000", "bid": 25.6, "bid_size": 1.0, "ask": 25.8, "ask_size": 269.0, "iv": 1.8061, "open_interest": 177.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-08-04T12:13:49", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "QUBT270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.4277, "open_interest": 987.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.005, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T13:33:46", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QUBT270115P00035000", "bid": 27.2, "bid_size": 315.0, "ask": 30.55, "ask_size": 355.0, "iv": 2.3237, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.35, "last_trade_time": "2026-04-22T14:48:24", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "QUBT270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 4194.0, "iv": 2.0031, "open_interest": 557.0, "volume": 2.0, "delta": 0.0067, "gamma": 0.0045, "vega": 0.0005, "theta": -0.0005, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:10:56", "percent_change": 2.23517e-06, "prev_day_close": 0.0149999996647239}, {"option": "QUBT270115P00037000", "bid": 30.0, "bid_size": 258.0, "ask": 31.05, "ask_size": 220.0, "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": 30.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.27, "last_trade_time": "2026-04-22T15:26:41", "percent_change": 0.0, "prev_day_close": 30.5250005722046}, {"option": "QUBT270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 14.0, "iv": 1.4211, "open_interest": 11591.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0039, "vega": 0.0005, "theta": -0.0004, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:49:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "QUBT270115P00040000", "bid": 32.8, "bid_size": 335.0, "ask": 34.25, "ask_size": 388.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-08-04T13:07:23", "percent_change": 0.0, "prev_day_close": 33.5249996185303}, {"option": "QUBT270416C00001000", "bid": 4.9, "bid_size": 311.0, "ask": 5.95, "ask_size": 378.0, "iv": 2.2515, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 5.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-07T12:42:23", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "QUBT270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 1559.0, "iv": 2.829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0017, "vega": 0.0004, "theta": -0.0001, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QUBT270416C00002000", "bid": 3.85, "bid_size": 343.0, "ask": 5.2, "ask_size": 411.0, "iv": 1.6597, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 4.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "QUBT270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2458.0, "iv": 1.2917, "open_interest": 18.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0097, "vega": 0.0016, "theta": -0.0004, "rho": -0.0005, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-12T09:30:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QUBT270416C00003000", "bid": 2.83, "bid_size": 368.0, "ask": 4.8, "ask_size": 483.0, "iv": 1.5453, "open_interest": 3.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0431, "vega": 0.0028, "theta": -0.0009, "rho": 0.0034, "theo": 3.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-12T13:11:48", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "QUBT270416P00003000", "bid": 0.06, "bid_size": 5.0, "ask": 0.29, "ask_size": 3665.0, "iv": 0.9708, "open_interest": 56.0, "volume": 5.0, "delta": -0.0487, "gamma": 0.0296, "vega": 0.0043, "theta": -0.001, "rho": -0.0018, "theo": 0.0843, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T09:30:01", "percent_change": -25.0, "prev_day_close": 0.0750000011175871}, {"option": "QUBT270416C00004000", "bid": 0.6, "bid_size": 919.0, "ask": 4.55, "ask_size": 913.0, "iv": 0.8341, "open_interest": 15.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0749, "vega": 0.0076, "theta": -0.0018, "rho": 0.0075, "theo": 2.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-29T10:11:01", "percent_change": 0.0, "prev_day_close": 2.58500003814697}, {"option": "QUBT270416P00004000", "bid": 0.15, "bid_size": 1180.0, "ask": 0.64, "ask_size": 3221.0, "iv": 0.9071, "open_interest": 612.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0639, "vega": 0.0084, "theta": -0.0018, "rho": -0.0043, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-26T14:05:24", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "QUBT270416C00005000", "bid": 1.64, "bid_size": 963.0, "ask": 1.81, "ask_size": 713.0, "iv": 0.6607, "open_interest": 177.0, "volume": 1.0, "delta": 0.7567, "gamma": 0.1115, "vega": 0.0125, "theta": -0.0026, "rho": 0.0097, "theo": 1.7443, "change": 0.11, "open": 1.96, "high": 1.96, "low": 1.96, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-02T09:30:50", "percent_change": 5.94595, "prev_day_close": 1.74000000953674}, {"option": "QUBT270416P00005000", "bid": 0.4, "bid_size": 1952.0, "ask": 0.57, "ask_size": 1677.0, "iv": 0.6682, "open_interest": 477.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.103, "vega": 0.0127, "theta": -0.0025, "rho": -0.0086, "theo": 0.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-23T15:39:36", "percent_change": 0.0, "prev_day_close": 0.484999984502792}, {"option": "QUBT270416C00006000", "bid": 1.09, "bid_size": 1721.0, "ask": 1.3, "ask_size": 1344.0, "iv": 0.6609, "open_interest": 214.0, "volume": 0.0, "delta": 0.6141, "gamma": 0.1345, "vega": 0.0157, "theta": -0.0031, "rho": 0.0097, "theo": 1.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-10-30T12:16:28", "percent_change": 0.0, "prev_day_close": 1.2049999833107}, {"option": "QUBT270416P00006000", "bid": 0.88, "bid_size": 1261.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6606, "open_interest": 557.0, "volume": 56.0, "delta": -0.3632, "gamma": 0.1288, "vega": 0.0157, "theta": -0.003, "rho": -0.0139, "theo": 0.9475, "change": 0.005, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T11:51:07", "percent_change": 0.558658, "prev_day_close": 0.944999992847443}, {"option": "QUBT270416C00007000", "bid": 0.8, "bid_size": 464.0, "ask": 0.95, "ask_size": 2232.0, "iv": 0.6964, "open_interest": 796.0, "volume": 16.0, "delta": 0.4818, "gamma": 0.1371, "vega": 0.0165, "theta": -0.0034, "rho": 0.0085, "theo": 0.8384, "change": -0.02, "open": 0.94, "high": 0.94, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T13:06:21", "percent_change": -2.12766, "prev_day_close": 0.849999994039536}, {"option": "QUBT270416P00007000", "bid": 1.55, "bid_size": 442.0, "ask": 1.66, "ask_size": 731.0, "iv": 0.6942, "open_interest": 595.0, "volume": 68.0, "delta": -0.4911, "gamma": 0.134, "vega": 0.0165, "theta": -0.0032, "rho": -0.0193, "theo": 1.5722, "change": 0.025, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-11-02T11:51:07", "percent_change": 1.6835, "prev_day_close": 1.56000000238419}, {"option": "QUBT270416C00008000", "bid": 0.55, "bid_size": 824.0, "ask": 0.72, "ask_size": 2232.0, "iv": 0.7126, "open_interest": 1757.0, "volume": 5.0, "delta": 0.3765, "gamma": 0.1265, "vega": 0.0159, "theta": -0.0033, "rho": 0.0071, "theo": 0.6055, "change": -0.05, "open": 0.63, "high": 0.64, "low": 0.63, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T14:01:37", "percent_change": -7.24638, "prev_day_close": 0.614999979734421}, {"option": "QUBT270416P00008000", "bid": 2.24, "bid_size": 1074.0, "ask": 2.45, "ask_size": 889.0, "iv": 0.7067, "open_interest": 2738.0, "volume": 0.0, "delta": -0.5948, "gamma": 0.1256, "vega": 0.0158, "theta": -0.003, "rho": -0.0237, "theo": 2.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T14:50:14", "percent_change": 0.0, "prev_day_close": 2.30499994754791}, {"option": "QUBT270416C00009000", "bid": 0.36, "bid_size": 1721.0, "ask": 0.55, "ask_size": 2480.0, "iv": 0.7182, "open_interest": 1050.0, "volume": 2.0, "delta": 0.2983, "gamma": 0.1115, "vega": 0.0145, "theta": -0.0031, "rho": 0.0058, "theo": 0.4554, "change": 0.05, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T10:11:39", "percent_change": 10.4167, "prev_day_close": 0.435000002384186}, {"option": "QUBT270416P00009000", "bid": 3.05, "bid_size": 1055.0, "ask": 3.3, "ask_size": 1102.0, "iv": 0.7289, "open_interest": 1299.0, "volume": 1.0, "delta": -0.6732, "gamma": 0.1124, "vega": 0.0146, "theta": -0.0028, "rho": -0.0269, "theo": 3.1599, "change": 0.115, "open": 3.19, "high": 3.19, "low": 3.19, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-02T14:06:03", "percent_change": 3.73984, "prev_day_close": 3.14999997615814}, {"option": "QUBT270416C00010000", "bid": 0.31, "bid_size": 59.0, "ask": 0.44, "ask_size": 3070.0, "iv": 0.7591, "open_interest": 1093.0, "volume": 38.0, "delta": 0.2411, "gamma": 0.0967, "vega": 0.0131, "theta": -0.0029, "rho": 0.0048, "theo": 0.3556, "change": -0.07, "open": 0.38, "high": 0.38, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T15:46:34", "percent_change": -17.5, "prev_day_close": 0.344999998807907}, {"option": "QUBT270416P00010000", "bid": 3.95, "bid_size": 412.0, "ask": 4.15, "ask_size": 289.0, "iv": 0.7475, "open_interest": 160.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0992, "vega": 0.0132, "theta": -0.0025, "rho": -0.0291, "theo": 4.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-10-30T10:02:17", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "QUBT270416C00011000", "bid": 0.21, "bid_size": 1519.0, "ask": 0.36, "ask_size": 2343.0, "iv": 0.7685, "open_interest": 200.0, "volume": 4.0, "delta": 0.199, "gamma": 0.0837, "vega": 0.0117, "theta": -0.0027, "rho": 0.004, "theo": 0.2867, "change": 0.06, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T11:36:15", "percent_change": 27.2727, "prev_day_close": 0.254999995231628}, {"option": "QUBT270416P00011000", "bid": 4.3, "bid_size": 1397.0, "ask": 5.45, "ask_size": 1153.0, "iv": 0.6891, "open_interest": 264.0, "volume": 6.0, "delta": -0.7756, "gamma": 0.0876, "vega": 0.0118, "theta": -0.0022, "rho": -0.0305, "theo": 4.9638, "change": 0.065, "open": 5.0, "high": 5.0, "low": 4.85, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-11-02T14:23:27", "percent_change": 1.33333, "prev_day_close": 4.90000009536743}, {"option": "QUBT270416C00012000", "bid": 0.2, "bid_size": 21.0, "ask": 0.3, "ask_size": 2378.0, "iv": 0.8066, "open_interest": 198.0, "volume": 1.0, "delta": 0.1675, "gamma": 0.0728, "vega": 0.0106, "theta": -0.0025, "rho": 0.0034, "theo": 0.2374, "change": -0.015, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T14:59:49", "percent_change": -5.88235, "prev_day_close": 0.219999998807907}, {"option": "QUBT270416P00012000", "bid": 4.9, "bid_size": 703.0, "ask": 6.6, "ask_size": 558.0, "iv": 0.6181, "open_interest": 14.0, "volume": 1.0, "delta": -0.8096, "gamma": 0.078, "vega": 0.0106, "theta": -0.0019, "rho": -0.0311, "theo": 5.9026, "change": -0.04, "open": 5.76, "high": 5.76, "low": 5.76, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-11-02T11:28:48", "percent_change": -0.689658, "prev_day_close": 5.82500004768372}, {"option": "QUBT270416C00013000", "bid": 0.01, "bid_size": 3545.0, "ask": 0.42, "ask_size": 4197.0, "iv": 0.833, "open_interest": 467.0, "volume": 1.0, "delta": 0.1433, "gamma": 0.0637, "vega": 0.0095, "theta": -0.0023, "rho": 0.003, "theo": 0.2009, "change": -0.025, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T09:30:02", "percent_change": -12.1951, "prev_day_close": 0.114999999292195}, {"option": "QUBT270416P00013000", "bid": 5.95, "bid_size": 1352.0, "ask": 7.4, "ask_size": 1086.0, "iv": 0.5219, "open_interest": 130.0, "volume": 100.0, "delta": -0.8364, "gamma": 0.0701, "vega": 0.0095, "theta": -0.0016, "rho": -0.0316, "theo": 6.8554, "change": -0.08, "open": 6.67, "high": 6.67, "low": 6.67, "tick": "no_change", "last_trade_price": 6.67, "last_trade_time": "2026-11-02T10:35:53", "percent_change": -1.18519, "prev_day_close": 6.67499995231628}, {"option": "QUBT270416C00014000", "bid": 0.1, "bid_size": 1339.0, "ask": 0.3, "ask_size": 2989.0, "iv": 0.871, "open_interest": 74.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.0563, "vega": 0.0087, "theta": -0.0022, "rho": 0.0026, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T13:01:01", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "QUBT270416P00014000", "bid": 7.1, "bid_size": 1241.0, "ask": 8.1, "ask_size": 974.0, "iv": 0.0, "open_interest": 214.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0637, "vega": 0.0086, "theta": -0.0014, "rho": -0.0313, "theo": 7.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-10-21T10:46:40", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "QUBT270416C00015000", "bid": 0.1, "bid_size": 191.0, "ask": 0.31, "ask_size": 2979.0, "iv": 0.9254, "open_interest": 113.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0501, "vega": 0.0079, "theta": -0.002, "rho": 0.0023, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T13:01:01", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "QUBT270416P00015000", "bid": 7.75, "bid_size": 712.0, "ask": 9.15, "ask_size": 487.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0586, "vega": 0.0077, "theta": -0.0011, "rho": -0.031, "theo": 8.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-10-21T10:49:08", "percent_change": 0.0, "prev_day_close": 8.6749997138977}, {"option": "QUBT270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3554.0, "iv": 0.935, "open_interest": 78.0, "volume": 4.0, "delta": 0.0973, "gamma": 0.045, "vega": 0.0073, "theta": -0.0019, "rho": 0.002, "theo": 0.134, "change": -0.1, "open": 0.13, "high": 0.13, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T11:12:07", "percent_change": -58.8235, "prev_day_close": 0.115000002086163}, {"option": "QUBT270416P00016000", "bid": 7.7, "bid_size": 680.0, "ask": 11.0, "ask_size": 572.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0544, "vega": 0.0069, "theta": -0.0009, "rho": -0.03, "theo": 9.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-28T15:49:58", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "QUBT270416C00017000", "bid": 0.01, "bid_size": 2643.0, "ask": 0.27, "ask_size": 3913.0, "iv": 0.9295, "open_interest": 320.0, "volume": 10.0, "delta": 0.0874, "gamma": 0.0406, "vega": 0.0067, "theta": -0.0018, "rho": 0.0018, "theo": 0.1199, "change": -0.01, "open": 0.14, "high": 0.14, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T12:00:50", "percent_change": -8.33333, "prev_day_close": 0.0599999995902181}, {"option": "QUBT270416P00017000", "bid": 10.0, "bid_size": 606.0, "ask": 11.25, "ask_size": 513.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0509, "vega": 0.0063, "theta": -0.0007, "rho": -0.0291, "theo": 10.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.39, "last_trade_time": "2026-10-13T09:32:05", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "QUBT280121C00003000", "bid": 3.2, "bid_size": 2014.0, "ask": 3.8, "ask_size": 2148.0, "iv": 0.724, "open_interest": 2236.0, "volume": 2.0, "delta": 0.8997, "gamma": 0.0428, "vega": 0.0098, "theta": -0.0008, "rho": 0.0126, "theo": 3.5026, "change": -0.095, "open": 3.48, "high": 3.48, "low": 3.48, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-02T15:55:15", "percent_change": -2.65734, "prev_day_close": 3.57499992847443}, {"option": "QUBT280121P00003000", "bid": 0.22, "bid_size": 919.0, "ask": 0.5, "ask_size": 2179.0, "iv": 0.7712, "open_interest": 4694.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0311, "vega": 0.0111, "theta": -0.0009, "rho": -0.0098, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T11:02:24", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "QUBT280121C00005000", "bid": 2.15, "bid_size": 610.0, "ask": 2.53, "ask_size": 2293.0, "iv": 0.7218, "open_interest": 1964.0, "volume": 6.0, "delta": 0.7242, "gamma": 0.0695, "vega": 0.0209, "theta": -0.0015, "rho": 0.0205, "theo": 2.2591, "change": -0.11, "open": 2.45, "high": 2.45, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T14:48:53", "percent_change": -4.66102, "prev_day_close": 2.32500004768372}, {"option": "QUBT280121P00005000", "bid": 0.91, "bid_size": 2089.0, "ask": 1.4, "ask_size": 2891.0, "iv": 0.7319, "open_interest": 4701.0, "volume": 7.0, "delta": -0.2361, "gamma": 0.063, "vega": 0.021, "theta": -0.0015, "rho": -0.0266, "theo": 1.0528, "change": 0.01, "open": 1.05, "high": 1.06, "low": 1.05, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-02T09:36:59", "percent_change": 0.95238, "prev_day_close": 1.09500002861023}, {"option": "QUBT280121C00008000", "bid": 1.2, "bid_size": 1200.0, "ask": 1.67, "ask_size": 2793.0, "iv": 0.7502, "open_interest": 2657.0, "volume": 35.0, "delta": 0.4994, "gamma": 0.0793, "vega": 0.0263, "theta": -0.002, "rho": 0.0194, "theo": 1.2909, "change": -0.23, "open": 1.36, "high": 1.56, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T14:20:51", "percent_change": -16.0839, "prev_day_close": 1.35500001907349}, {"option": "QUBT280121P00008000", "bid": 2.51, "bid_size": 2427.0, "ask": 3.55, "ask_size": 2148.0, "iv": 0.7097, "open_interest": 2215.0, "volume": 3.0, "delta": -0.4521, "gamma": 0.0804, "vega": 0.0263, "theta": -0.0018, "rho": -0.0523, "theo": 2.9921, "change": 0.165, "open": 2.95, "high": 3.15, "low": 2.91, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-02T13:54:12", "percent_change": 5.52764, "prev_day_close": 3.03000009059906}, {"option": "QUBT280121C00010000", "bid": 0.9, "bid_size": 80.0, "ask": 1.04, "ask_size": 767.0, "iv": 0.7179, "open_interest": 6475.0, "volume": 59.0, "delta": 0.4002, "gamma": 0.0744, "vega": 0.0258, "theta": -0.002, "rho": 0.0168, "theo": 0.9694, "change": -0.04, "open": 1.01, "high": 1.02, "low": 0.9, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T15:38:22", "percent_change": -3.80953, "prev_day_close": 0.96000000834465}, {"option": "QUBT280121P00010000", "bid": 4.1, "bid_size": 2258.0, "ask": 7.0, "ask_size": 1515.0, "iv": 1.0779, "open_interest": 3684.0, "volume": 0.0, "delta": -0.5559, "gamma": 0.0798, "vega": 0.0258, "theta": -0.0017, "rho": -0.064, "theo": 4.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-29T12:34:08", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "QUBT280121C00013000", "bid": 0.45, "bid_size": 2967.0, "ask": 1.31, "ask_size": 3518.0, "iv": 0.8289, "open_interest": 8371.0, "volume": 22.0, "delta": 0.3038, "gamma": 0.0642, "vega": 0.0236, "theta": -0.0019, "rho": 0.0135, "theo": 0.6963, "change": -0.09, "open": 0.75, "high": 0.75, "low": 0.74, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T13:00:34", "percent_change": -10.8434, "prev_day_close": 0.599999994039536}, {"option": "QUBT280121P00013000", "bid": 6.4, "bid_size": 2421.0, "ask": 9.5, "ask_size": 1702.0, "iv": 1.031, "open_interest": 1606.0, "volume": 1.0, "delta": -0.6649, "gamma": 0.0753, "vega": 0.0232, "theta": -0.0015, "rho": -0.0733, "theo": 7.2548, "change": 0.075, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T13:54:12", "percent_change": 1.03806, "prev_day_close": 7.30000019073486}, {"option": "QUBT280121C00015000", "bid": 0.53, "bid_size": 6.0, "ask": 0.63, "ask_size": 239.0, "iv": 0.7724, "open_interest": 2823.0, "volume": 39.0, "delta": 0.2611, "gamma": 0.058, "vega": 0.022, "theta": -0.0019, "rho": 0.0118, "theo": 0.5853, "change": -0.025, "open": 0.73, "high": 0.73, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T15:02:36", "percent_change": -4.13223, "prev_day_close": 0.5799999833107}, {"option": "QUBT280121P00015000", "bid": 8.8, "bid_size": 1211.0, "ask": 9.25, "ask_size": 95.0, "iv": 0.7373, "open_interest": 240.0, "volume": 25.0, "delta": -0.7181, "gamma": 0.0726, "vega": 0.0212, "theta": -0.0013, "rho": -0.0769, "theo": 9.1014, "change": -0.08, "open": 8.91, "high": 9.22, "low": 8.87, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-11-02T09:53:57", "percent_change": -0.888889, "prev_day_close": 9.02500009536743}, {"option": "QUBT280121C00017000", "bid": 0.45, "bid_size": 1.0, "ask": 0.57, "ask_size": 1573.0, "iv": 0.7976, "open_interest": 910.0, "volume": 83.0, "delta": 0.229, "gamma": 0.0526, "vega": 0.0205, "theta": -0.0018, "rho": 0.0105, "theo": 0.5052, "change": -0.015, "open": 0.52, "high": 0.55, "low": 0.43, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T15:02:19", "percent_change": -3.0303, "prev_day_close": 0.504999995231628}, {"option": "QUBT280121P00017000", "bid": 9.85, "bid_size": 1319.0, "ask": 12.35, "ask_size": 1147.0, "iv": 0.8525, "open_interest": 162.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0704, "vega": 0.0189, "theta": -0.0011, "rho": -0.0763, "theo": 10.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-09-30T09:30:00", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "QUBT280121C00020000", "bid": 0.35, "bid_size": 8.0, "ask": 1.03, "ask_size": 4904.0, "iv": 0.9548, "open_interest": 3504.0, "volume": 42.0, "delta": 0.1936, "gamma": 0.0461, "vega": 0.0187, "theta": -0.0017, "rho": 0.009, "theo": 0.4203, "change": -0.05, "open": 0.4, "high": 0.47, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:22:07", "percent_change": -11.1111, "prev_day_close": 0.375}, {"option": "QUBT280121P00020000", "bid": 11.5, "bid_size": 852.0, "ask": 16.2, "ask_size": 1150.0, "iv": 0.8138, "open_interest": 140.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.0681, "vega": 0.0157, "theta": -0.0009, "rho": -0.0709, "theo": 13.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-30T14:34:12", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "QUBT280121C00022000", "bid": 0.3, "bid_size": 148.0, "ask": 0.43, "ask_size": 1282.0, "iv": 0.8314, "open_interest": 579.0, "volume": 1.0, "delta": 0.1758, "gamma": 0.0426, "vega": 0.0176, "theta": -0.0016, "rho": 0.0082, "theo": 0.3788, "change": 0.01, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T12:08:45", "percent_change": 2.7027, "prev_day_close": 0.365000009536743}, {"option": "QUBT280121P00022000", "bid": 15.15, "bid_size": 1148.0, "ask": 16.0, "ask_size": 251.0, "iv": 0.0, "open_interest": 72.0, "volume": 25.0, "delta": -0.8446, "gamma": 0.0683, "vega": 0.0141, "theta": -0.0007, "rho": -0.0697, "theo": 15.8042, "change": 0.08, "open": 15.74, "high": 16.0, "low": 15.74, "tick": "up", "last_trade_price": 15.78, "last_trade_time": "2026-11-02T09:53:57", "percent_change": 0.509555, "prev_day_close": 15.6750001907349}, {"option": "QUBT280121C00025000", "bid": 0.26, "bid_size": 91.0, "ask": 0.42, "ask_size": 2094.0, "iv": 0.8676, "open_interest": 1013.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0382, "vega": 0.0162, "theta": -0.0015, "rho": 0.0073, "theo": 0.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T14:13:14", "percent_change": 0.0, "prev_day_close": 0.339999988675118}, {"option": "QUBT280121P00025000", "bid": 18.2, "bid_size": 580.0, "ask": 18.95, "ask_size": 53.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0668, "vega": 0.0107, "theta": -0.0005, "rho": -0.0551, "theo": 18.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-10-13T10:05:14", "percent_change": 0.0, "prev_day_close": 18.5750007629395}, {"option": "QUBT280121C00027000", "bid": 0.22, "bid_size": 877.0, "ask": 0.59, "ask_size": 3980.0, "iv": 0.9365, "open_interest": 804.0, "volume": 0.0, "delta": 0.1437, "gamma": 0.0358, "vega": 0.0154, "theta": -0.0015, "rho": 0.0068, "theo": 0.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 0.304999992251396}, {"option": "QUBT280121P00027000", "bid": 20.15, "bid_size": 545.0, "ask": 23.0, "ask_size": 351.0, "iv": 1.3516, "open_interest": 5.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0672, "vega": 0.0086, "theta": -0.0004, "rho": -0.0483, "theo": 20.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.41, "last_trade_time": "2026-09-09T15:43:25", "percent_change": 0.0, "prev_day_close": 20.5249996185303}, {"option": "QUBT280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 2008.0, "iv": 0.8205, "open_interest": 807.0, "volume": 34.0, "delta": 0.13, "gamma": 0.0327, "vega": 0.0144, "theta": -0.0014, "rho": 0.0062, "theo": 0.2751, "change": 0.03, "open": 0.28, "high": 0.28, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T12:10:07", "percent_change": 12.5, "prev_day_close": 0.270000003278255}, {"option": "QUBT280121P00030000", "bid": 23.05, "bid_size": 512.0, "ask": 24.1, "ask_size": 346.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0698, "vega": 0.0069, "theta": -0.0002, "rho": -0.0406, "theo": 23.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-10-14T10:06:53", "percent_change": 0.0, "prev_day_close": 23.5749998092651}, {"option": "QUBT280121C00032000", "bid": 0.01, "bid_size": 2501.0, "ask": 0.34, "ask_size": 1595.0, "iv": 0.839, "open_interest": 186.0, "volume": 7.0, "delta": 0.1223, "gamma": 0.0309, "vega": 0.0138, "theta": -0.0014, "rho": 0.0058, "theo": 0.2583, "change": -0.005, "open": 0.26, "high": 0.26, "low": 0.18, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:09:39", "percent_change": -1.96079, "prev_day_close": 0.255000002682209}, {"option": "QUBT280121P00032000", "bid": 24.85, "bid_size": 328.0, "ask": 26.15, "ask_size": 292.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0665, "vega": 0.0042, "theta": 0.0, "rho": -0.0243, "theo": 25.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.61, "last_trade_time": "2026-09-25T10:03:04", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "QUBT280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 3897.0, "iv": 0.9437, "open_interest": 166.0, "volume": 26.0, "delta": 0.1126, "gamma": 0.0286, "vega": 0.013, "theta": -0.0013, "rho": 0.0054, "theo": 0.2371, "change": 0.03, "open": 0.2, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:10:07", "percent_change": 13.6364, "prev_day_close": 0.250000007450581}, {"option": "QUBT280121P00035000", "bid": 28.25, "bid_size": 293.0, "ask": 29.15, "ask_size": 290.0, "iv": 1.0228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0439, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-07-17T10:07:34", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "QUBT280121C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 2191.0, "iv": 0.8752, "open_interest": 491.0, "volume": 11.0, "delta": 0.1071, "gamma": 0.0273, "vega": 0.0126, "theta": -0.0013, "rho": 0.0051, "theo": 0.225, "change": -0.015, "open": 0.27, "high": 0.27, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T15:32:29", "percent_change": -6.12245, "prev_day_close": 0.214999996125698}, {"option": "QUBT280121P00037000", "bid": 29.9, "bid_size": 311.0, "ask": 31.3, "ask_size": 302.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0281, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2025-10-28T15:36:07", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "QUBT280121C00040000", "bid": 0.2, "bid_size": 25.0, "ask": 0.29, "ask_size": 2113.0, "iv": 0.9757, "open_interest": 3348.0, "volume": 5.0, "delta": 0.0999, "gamma": 0.0256, "vega": 0.012, "theta": -0.0012, "rho": 0.0048, "theo": 0.2094, "change": 0.01, "open": 0.26, "high": 0.26, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:10:07", "percent_change": 4.16667, "prev_day_close": 0.244999997317791}, {"option": "QUBT280121P00040000", "bid": 32.85, "bid_size": 267.0, "ask": 34.3, "ask_size": 298.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0098, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.39, "last_trade_time": "2026-10-14T10:06:53", "percent_change": 0.0, "prev_day_close": 33.5749988555908}, {"option": "QUBT290119C00003000", "bid": 3.35, "bid_size": 1630.0, "ask": 4.3, "ask_size": 1829.0, "iv": 0.785, "open_interest": 348.0, "volume": 2.0, "delta": 0.8659, "gamma": 0.0347, "vega": 0.0156, "theta": -0.0005, "rho": 0.0216, "theo": 3.7151, "change": -0.125, "open": 3.85, "high": 3.85, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T15:30:39", "percent_change": -3.26798, "prev_day_close": 3.82499992847443}, {"option": "QUBT290119P00003000", "bid": 0.33, "bid_size": 1206.0, "ask": 0.78, "ask_size": 1395.0, "iv": 0.7117, "open_interest": 20.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0259, "vega": 0.0162, "theta": -0.0007, "rho": -0.0226, "theo": 0.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T12:21:39", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "QUBT290119C00005000", "bid": 2.6, "bid_size": 687.0, "ask": 4.0, "ask_size": 1788.0, "iv": 0.9142, "open_interest": 146.0, "volume": 8.0, "delta": 0.7341, "gamma": 0.0471, "vega": 0.0263, "theta": -0.001, "rho": 0.0303, "theo": 2.7799, "change": -0.08, "open": 2.85, "high": 2.86, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-02T15:45:59", "percent_change": -2.80702, "prev_day_close": 2.70999991893768}, {"option": "QUBT290119P00005000", "bid": 1.16, "bid_size": 1819.0, "ask": 1.75, "ask_size": 1423.0, "iv": 0.6764, "open_interest": 40.0, "volume": 1.0, "delta": -0.2119, "gamma": 0.0437, "vega": 0.0262, "theta": -0.001, "rho": -0.0492, "theo": 1.542, "change": -0.08, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T13:51:15", "percent_change": -5.22876, "prev_day_close": 1.55000001192093}, {"option": "QUBT290119C00007000", "bid": 2.15, "bid_size": 1.0, "ask": 2.61, "ask_size": 2357.0, "iv": 0.7761, "open_interest": 509.0, "volume": 6.0, "delta": 0.6279, "gamma": 0.0532, "vega": 0.0316, "theta": -0.0012, "rho": 0.0319, "theo": 2.1851, "change": -0.2, "open": 2.26, "high": 2.31, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T14:03:49", "percent_change": -8.33333, "prev_day_close": 2.28000009059906}, {"option": "QUBT290119P00007000", "bid": 0.5, "bid_size": 1514.0, "ask": 5.5, "ask_size": 1411.0, "iv": 0.7664, "open_interest": 295.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.0548, "vega": 0.0317, "theta": -0.0012, "rho": -0.0739, "theo": 2.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-29T15:47:23", "percent_change": 0.0, "prev_day_close": 2.8199999332428}, {"option": "QUBT290119C00010000", "bid": 1.5, "bid_size": 335.0, "ask": 2.08, "ask_size": 2562.0, "iv": 0.7724, "open_interest": 849.0, "volume": 2.0, "delta": 0.5095, "gamma": 0.0551, "vega": 0.0344, "theta": -0.0014, "rho": 0.0301, "theo": 1.6293, "change": 0.055, "open": 1.75, "high": 1.76, "low": 1.75, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-02T12:33:17", "percent_change": 3.22581, "prev_day_close": 1.68999999761581}, {"option": "QUBT290119P00010000", "bid": 2.86, "bid_size": 2395.0, "ask": 6.25, "ask_size": 2471.0, "iv": 0.5602, "open_interest": 920.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.0642, "vega": 0.0343, "theta": -0.0012, "rho": -0.1016, "theo": 5.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-10-26T14:21:45", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "QUBT290119C00012000", "bid": 1.19, "bid_size": 1076.0, "ask": 1.51, "ask_size": 334.0, "iv": 0.7237, "open_interest": 54.0, "volume": 13.0, "delta": 0.4507, "gamma": 0.0542, "vega": 0.0345, "theta": -0.0014, "rho": 0.0282, "theo": 1.3849, "change": -0.075, "open": 1.43, "high": 1.46, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T15:57:57", "percent_change": -5.26315, "prev_day_close": 1.37999999523163}, {"option": "QUBT290119P00012000", "bid": 6.5, "bid_size": 773.0, "ask": 8.2, "ask_size": 1116.0, "iv": 0.8988, "open_interest": 3.0, "volume": 0.0, "delta": -0.5169, "gamma": 0.0681, "vega": 0.0339, "theta": -0.0012, "rho": -0.1129, "theo": 6.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-10-13T11:27:59", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "QUBT290119C00015000", "bid": 1.01, "bid_size": 468.0, "ask": 1.17, "ask_size": 10.0, "iv": 0.7356, "open_interest": 542.0, "volume": 33.0, "delta": 0.3828, "gamma": 0.0516, "vega": 0.0337, "theta": -0.0014, "rho": 0.0254, "theo": 1.1244, "change": -0.06, "open": 1.11, "high": 1.33, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:14:57", "percent_change": -5.17242, "prev_day_close": 1.11000001430511}, {"option": "QUBT290119P00015000", "bid": 8.05, "bid_size": 748.0, "ask": 10.8, "ask_size": 789.0, "iv": 0.7471, "open_interest": 18.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0726, "vega": 0.0317, "theta": -0.0011, "rho": -0.1226, "theo": 9.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-10-29T10:02:50", "percent_change": 0.0, "prev_day_close": 9.42500019073486}], "symbol": "QUBT", "security_type": "stock", "exchange_id": 2, "current_price": 6.375, "price_change": 0.045, "price_change_percent": 0.7109, "bid": 6.37, "ask": 6.38, "bid_size": 100, "ask_size": 100, "open": 6.67, "high": 6.69, "low": 6.28, "close": 6.33, "prev_day_close": 6.33, "volume": 5477001, "iv30": 69.099, "iv30_change": -0.854, "iv30_change_percent": -1.2208, "seqno": 11131026923, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "QUBT"}