{"timestamp": "2026-11-11 02:40:04", "data": {"options": [{"option": "QUBX261120C00008000", "bid": 5.3, "bid_size": 51.0, "ask": 7.0, "ask_size": 94.0, "iv": 2.1569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0191, "vega": 0.0024, "theta": -0.0269, "rho": 0.0024, "theo": 6.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "QUBX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 105.0, "iv": 2.8418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0191, "vega": 0.0024, "theta": -0.0277, "rho": -0.0003, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QUBX261120C00009000", "bid": 4.6, "bid_size": 35.0, "ask": 5.9, "ask_size": 68.0, "iv": 2.1229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0287, "vega": 0.0033, "theta": -0.0344, "rho": 0.0025, "theo": 5.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "QUBX261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 105.0, "iv": 2.4287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0288, "vega": 0.0033, "theta": -0.0352, "rho": -0.0004, "theo": 0.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "QUBX261120C00010000", "bid": 3.6, "bid_size": 52.0, "ask": 4.8, "ask_size": 101.0, "iv": 1.5768, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.042, "vega": 0.0045, "theta": -0.0436, "rho": 0.0027, "theo": 4.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "QUBX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 105.0, "iv": 2.0411, "open_interest": 0.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0421, "vega": 0.0045, "theta": -0.0442, "rho": -0.0006, "theo": 0.2947, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBX261120C00011000", "bid": 2.75, "bid_size": 52.0, "ask": 3.9, "ask_size": 102.0, "iv": 1.5011, "open_interest": 0.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0588, "vega": 0.0059, "theta": -0.054, "rho": 0.0027, "theo": 3.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "QUBX261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 105.0, "iv": 1.6691, "open_interest": 0.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.059, "vega": 0.0059, "theta": -0.0545, "rho": -0.0008, "theo": 0.4488, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBX261120C00012000", "bid": 1.95, "bid_size": 52.0, "ask": 3.2, "ask_size": 103.0, "iv": 1.5033, "open_interest": 0.0, "volume": 0.0, "delta": 0.7561, "gamma": 0.0768, "vega": 0.0073, "theta": -0.0648, "rho": 0.0026, "theo": 2.7554, "change": 0.0, "open": 0.0, "high": 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": "QUBX261120P00012000", "bid": 0.05, "bid_size": 213.0, "ask": 0.9, "ask_size": 99.0, "iv": 1.4514, "open_interest": 0.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.077, "vega": 0.0073, "theta": -0.0652, "rho": -0.0012, "theo": 0.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "QUBX261120C00013000", "bid": 1.35, "bid_size": 53.0, "ask": 2.5, "ask_size": 77.0, "iv": 1.486, "open_interest": 0.0, "volume": 0.0, "delta": 0.6637, "gamma": 0.0912, "vega": 0.0085, "theta": -0.0743, "rho": 0.0024, "theo": 2.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "QUBX261120P00013000", "bid": 0.35, "bid_size": 51.0, "ask": 1.25, "ask_size": 88.0, "iv": 1.4143, "open_interest": 0.0, "volume": 0.0, "delta": -0.3384, "gamma": 0.0915, "vega": 0.0085, "theta": -0.0746, "rho": -0.0016, "theo": 1.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "QUBX261120C00014000", "bid": 0.85, "bid_size": 46.0, "ask": 2.0, "ask_size": 102.0, "iv": 1.5046, "open_interest": 0.0, "volume": 0.0, "delta": 0.5651, "gamma": 0.098, "vega": 0.0092, "theta": -0.0806, "rho": 0.0021, "theo": 1.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "QUBX261120P00014000", "bid": 0.65, "bid_size": 53.0, "ask": 1.75, "ask_size": 96.0, "iv": 1.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.4373, "gamma": 0.0983, "vega": 0.0092, "theta": -0.0808, "rho": -0.002, "theo": 1.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "QUBX261120C00015000", "bid": 0.4, "bid_size": 54.0, "ask": 1.6, "ask_size": 100.0, "iv": 1.4807, "open_interest": 11.0, "volume": 0.0, "delta": 0.4727, "gamma": 0.0969, "vega": 0.0093, "theta": -0.0831, "rho": 0.0018, "theo": 1.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T10:36:20", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "QUBX261120P00015000", "bid": 1.45, "bid_size": 51.0, "ask": 2.35, "ask_size": 88.0, "iv": 1.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.5299, "gamma": 0.0972, "vega": 0.0092, "theta": -0.0833, "rho": -0.0024, "theo": 2.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T15:38:30", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "QUBX261120C00016000", "bid": 0.2, "bid_size": 89.0, "ask": 1.25, "ask_size": 104.0, "iv": 1.5131, "open_interest": 2.0, "volume": 0.0, "delta": 0.3937, "gamma": 0.0906, "vega": 0.0089, "theta": -0.0826, "rho": 0.0015, "theo": 0.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T09:32:50", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "QUBX261120P00016000", "bid": 1.9, "bid_size": 53.0, "ask": 3.4, "ask_size": 71.0, "iv": 1.5006, "open_interest": 1.0, "volume": 0.0, "delta": -0.6091, "gamma": 0.0909, "vega": 0.0089, "theta": -0.0826, "rho": -0.0028, "theo": 2.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-16T13:15:46", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "QUBX261120C00017000", "bid": 0.05, "bid_size": 215.0, "ask": 1.0, "ask_size": 102.0, "iv": 1.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.3292, "gamma": 0.0822, "vega": 0.0084, "theta": -0.0801, "rho": 0.0012, "theo": 0.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "QUBX261120P00017000", "bid": 2.7, "bid_size": 52.0, "ask": 4.1, "ask_size": 42.0, "iv": 1.4626, "open_interest": 2.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0824, "vega": 0.0084, "theta": -0.08, "rho": -0.0031, "theo": 3.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T14:03:49", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "QUBX261120C00018000", "bid": 0.05, "bid_size": 215.0, "ask": 0.85, "ask_size": 102.0, "iv": 1.6752, "open_interest": 0.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.0734, "vega": 0.0078, "theta": -0.0765, "rho": 0.001, "theo": 0.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "QUBX261120P00018000", "bid": 3.6, "bid_size": 46.0, "ask": 5.1, "ask_size": 29.0, "iv": 1.6217, "open_interest": 0.0, "volume": 0.0, "delta": -0.7255, "gamma": 0.0736, "vega": 0.0077, "theta": -0.0762, "rho": -0.0033, "theo": 4.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "QUBX261120C00019000", "bid": 0.05, "bid_size": 85.0, "ask": 0.75, "ask_size": 104.0, "iv": 1.8052, "open_interest": 28.0, "volume": 1.0, "delta": 0.2363, "gamma": 0.0651, "vega": 0.0072, "theta": -0.0724, "rho": 0.0009, "theo": 0.5499, "change": -1.15, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T09:40:18", "percent_change": -71.875, "prev_day_close": 1.59999996423721}, {"option": "QUBX261120P00019000", "bid": 4.4, "bid_size": 54.0, "ask": 6.0, "ask_size": 28.0, "iv": 1.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.0653, "vega": 0.0071, "theta": -0.072, "rho": -0.0034, "theo": 5.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "QUBX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 106.0, "iv": 1.8635, "open_interest": 38.0, "volume": 1.0, "delta": 0.2032, "gamma": 0.0577, "vega": 0.0066, "theta": -0.0681, "rho": 0.0008, "theo": 0.4667, "change": -0.95, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T09:40:38", "percent_change": -73.0769, "prev_day_close": 1.29999998211861}, {"option": "QUBX261120P00020000", "bid": 5.3, "bid_size": 51.0, "ask": 6.9, "ask_size": 51.0, "iv": 1.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0579, "vega": 0.0065, "theta": -0.0676, "rho": -0.0037, "theo": 6.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "QUBX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 105.0, "iv": 1.9818, "open_interest": 0.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.0512, "vega": 0.006, "theta": -0.064, "rho": 0.0007, "theo": 0.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "QUBX261120P00021000", "bid": 6.2, "bid_size": 51.0, "ask": 7.9, "ask_size": 53.0, "iv": 1.5387, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0515, "vega": 0.0059, "theta": -0.0633, "rho": -0.0038, "theo": 7.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "QUBX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 105.0, "iv": 2.1325, "open_interest": 0.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0456, "vega": 0.0055, "theta": -0.06, "rho": 0.0006, "theo": 0.3486, "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": 0.924999982118606}, {"option": "QUBX261120P00022000", "bid": 7.3, "bid_size": 52.0, "ask": 8.9, "ask_size": 27.0, "iv": 1.8219, "open_interest": 1.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0459, "vega": 0.0054, "theta": -0.0593, "rho": -0.0039, "theo": 8.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-06T11:42:19", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "QUBX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 105.0, "iv": 2.2218, "open_interest": 6.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0408, "vega": 0.005, "theta": -0.0562, "rho": 0.0005, "theo": 0.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T13:05:09", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "QUBX261120P00023000", "bid": 8.2, "bid_size": 51.0, "ask": 9.8, "ask_size": 52.0, "iv": 1.5773, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0411, "vega": 0.0049, "theta": -0.0554, "rho": -0.0039, "theo": 9.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "QUBX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 105.0, "iv": 2.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.0366, "vega": 0.0046, "theta": -0.0528, "rho": 0.0005, "theo": 0.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "QUBX261120P00024000", "bid": 9.1, "bid_size": 51.0, "ask": 10.8, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0369, "vega": 0.0046, "theta": -0.0519, "rho": -0.0041, "theo": 10.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "QUBX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 106.0, "iv": 2.4747, "open_interest": 16.0, "volume": 0.0, "delta": 0.108, "gamma": 0.033, "vega": 0.0043, "theta": -0.0496, "rho": 0.0004, "theo": 0.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-16T10:26:27", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "QUBX261120P00025000", "bid": 10.2, "bid_size": 54.0, "ask": 11.8, "ask_size": 25.0, "iv": 1.7888, "open_interest": 1.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0334, "vega": 0.0042, "theta": -0.0486, "rho": -0.004, "theo": 11.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-23T10:54:51", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "QUBX261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 104.0, "iv": 2.6458, "open_interest": 1.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0299, "vega": 0.004, "theta": -0.0466, "rho": 0.0004, "theo": 0.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T13:07:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUBX261120P00026000", "bid": 11.0, "bid_size": 51.0, "ask": 12.8, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0303, "vega": 0.0038, "theta": -0.0456, "rho": -0.0041, "theo": 12.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "QUBX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 104.0, "iv": 2.7004, "open_interest": 0.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0272, "vega": 0.0037, "theta": -0.0439, "rho": 0.0003, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBX261120P00027000", "bid": 11.9, "bid_size": 51.0, "ask": 13.8, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0276, "vega": 0.0036, "theta": -0.0428, "rho": -0.0042, "theo": 13.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "QUBX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 106.0, "iv": 2.8047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0248, "vega": 0.0034, "theta": -0.0413, "rho": 0.0003, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBX261120P00028000", "bid": 12.8, "bid_size": 51.0, "ask": 14.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0252, "vega": 0.0033, "theta": -0.0403, "rho": -0.0042, "theo": 14.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "QUBX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 106.0, "iv": 2.8428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0227, "vega": 0.0032, "theta": -0.039, "rho": 0.0003, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBX261120P00029000", "bid": 13.8, "bid_size": 51.0, "ask": 15.8, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0231, "vega": 0.003, "theta": -0.0379, "rho": -0.0041, "theo": 15.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "QUBX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 108.0, "iv": 2.9989, "open_interest": 10.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0208, "vega": 0.003, "theta": -0.0369, "rho": 0.0002, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T09:32:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QUBX261120P00030000", "bid": 14.7, "bid_size": 51.0, "ask": 16.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0213, "vega": 0.0028, "theta": -0.0357, "rho": -0.0043, "theo": 16.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "QUBX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 108.0, "iv": 3.0896, "open_interest": 1.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0192, "vega": 0.0028, "theta": -0.0349, "rho": 0.0002, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T10:12:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUBX261120P00031000", "bid": 15.7, "bid_size": 51.0, "ask": 17.8, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0196, "vega": 0.0026, "theta": -0.0336, "rho": -0.0043, "theo": 17.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "QUBX261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 107.0, "iv": 3.1766, "open_interest": 7.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0177, "vega": 0.0026, "theta": -0.0331, "rho": 0.0002, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T10:38:08", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "QUBX261120P00032000", "bid": 16.6, "bid_size": 51.0, "ask": 18.8, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0182, "vega": 0.0024, "theta": -0.0318, "rho": -0.0042, "theo": 18.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "QUBX261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 97.0, "iv": 3.1952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0164, "vega": 0.0024, "theta": -0.0314, "rho": 0.0002, "theo": 0.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QUBX261120P00033000", "bid": 17.6, "bid_size": 51.0, "ask": 19.7, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0169, "vega": 0.0022, "theta": -0.03, "rho": -0.004, "theo": 19.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "QUBX261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 105.0, "iv": 3.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0153, "vega": 0.0023, "theta": -0.0298, "rho": 0.0002, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QUBX261120P00034000", "bid": 18.5, "bid_size": 51.0, "ask": 20.7, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0157, "vega": 0.0021, "theta": -0.0284, "rho": -0.0041, "theo": 20.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "QUBX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 106.0, "iv": 3.3511, "open_interest": 0.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0142, "vega": 0.0022, "theta": -0.0283, "rho": 0.0002, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QUBX261120P00035000", "bid": 19.5, "bid_size": 51.0, "ask": 21.7, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0147, "vega": 0.002, "theta": -0.0268, "rho": -0.0042, "theo": 21.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "QUBX261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 107.0, "iv": 3.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0133, "vega": 0.002, "theta": -0.027, "rho": 0.0002, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T09:59:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QUBX261120P00036000", "bid": 20.5, "bid_size": 44.0, "ask": 22.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0138, "vega": 0.0019, "theta": -0.0254, "rho": -0.004, "theo": 22.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "QUBX261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 108.0, "iv": 3.496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0124, "vega": 0.0019, "theta": -0.0257, "rho": 0.0001, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QUBX261120P00037000", "bid": 21.4, "bid_size": 51.0, "ask": 23.7, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0129, "vega": 0.0017, "theta": -0.0241, "rho": -0.004, "theo": 23.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "QUBX261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 101.0, "iv": 3.5647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0116, "vega": 0.0018, "theta": -0.0245, "rho": 0.0001, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QUBX261120P00038000", "bid": 22.3, "bid_size": 51.0, "ask": 24.7, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0122, "vega": 0.0016, "theta": -0.0228, "rho": -0.0037, "theo": 24.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "QUBX261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 101.0, "iv": 3.6313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0109, "vega": 0.0017, "theta": -0.0234, "rho": 0.0001, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QUBX261120P00039000", "bid": 23.3, "bid_size": 51.0, "ask": 25.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0114, "vega": 0.0015, "theta": -0.0216, "rho": -0.0038, "theo": 25.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "QUBX261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 109.0, "iv": 3.6957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0103, "vega": 0.0016, "theta": -0.0224, "rho": 0.0001, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QUBX261120P00040000", "bid": 24.2, "bid_size": 51.0, "ask": 26.7, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0108, "vega": 0.0014, "theta": -0.0204, "rho": -0.0039, "theo": 26.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "QUBX261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 109.0, "iv": 3.7582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0097, "vega": 0.0016, "theta": -0.0214, "rho": 0.0001, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QUBX261120P00041000", "bid": 25.2, "bid_size": 51.0, "ask": 27.7, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0102, "vega": 0.0014, "theta": -0.0194, "rho": -0.0038, "theo": 27.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "QUBX261218C00008000", "bid": 5.4, "bid_size": 51.0, "ask": 7.1, "ask_size": 95.0, "iv": 1.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0219, "vega": 0.0064, "theta": -0.0115, "rho": 0.0052, "theo": 6.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "QUBX261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 104.0, "iv": 1.5677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0216, "vega": 0.0064, "theta": -0.012, "rho": -0.0013, "theo": 0.2637, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBX261218C00009000", "bid": 4.7, "bid_size": 52.0, "ask": 6.3, "ask_size": 98.0, "iv": 1.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0305, "vega": 0.0086, "theta": -0.0152, "rho": 0.0058, "theo": 5.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "QUBX261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 105.0, "iv": 1.4823, "open_interest": 0.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0302, "vega": 0.0086, "theta": -0.0156, "rho": -0.002, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "QUBX261218C00010000", "bid": 3.9, "bid_size": 54.0, "ask": 5.5, "ask_size": 71.0, "iv": 1.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0398, "vega": 0.011, "theta": -0.0191, "rho": 0.0062, "theo": 4.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "QUBX261218P00010000", "bid": 0.05, "bid_size": 51.0, "ask": 1.0, "ask_size": 97.0, "iv": 1.2497, "open_interest": 0.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0396, "vega": 0.011, "theta": -0.0194, "rho": -0.0029, "theo": 0.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "QUBX261218C00011000", "bid": 3.2, "bid_size": 54.0, "ask": 4.8, "ask_size": 70.0, "iv": 1.3607, "open_interest": 0.0, "volume": 0.0, "delta": 0.7809, "gamma": 0.0486, "vega": 0.0133, "theta": -0.023, "rho": 0.0064, "theo": 3.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "QUBX261218P00011000", "bid": 0.4, "bid_size": 35.0, "ask": 1.4, "ask_size": 99.0, "iv": 1.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0485, "vega": 0.0133, "theta": -0.0232, "rho": -0.0039, "theo": 0.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "QUBX261218C00012000", "bid": 2.65, "bid_size": 34.0, "ask": 4.1, "ask_size": 103.0, "iv": 1.3381, "open_interest": 0.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.0558, "vega": 0.0152, "theta": -0.0264, "rho": 0.0063, "theo": 3.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "QUBX261218P00012000", "bid": 0.8, "bid_size": 30.0, "ask": 1.9, "ask_size": 92.0, "iv": 1.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.2795, "gamma": 0.0557, "vega": 0.0152, "theta": -0.0266, "rho": -0.0051, "theo": 1.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "QUBX261218C00013000", "bid": 2.15, "bid_size": 12.0, "ask": 3.5, "ask_size": 71.0, "iv": 1.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.6519, "gamma": 0.0607, "vega": 0.0167, "theta": -0.0292, "rho": 0.0061, "theo": 2.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "QUBX261218P00013000", "bid": 1.15, "bid_size": 27.0, "ask": 2.35, "ask_size": 92.0, "iv": 1.2956, "open_interest": 0.0, "volume": 0.0, "delta": -0.345, "gamma": 0.0607, "vega": 0.0167, "theta": -0.0293, "rho": -0.0063, "theo": 1.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "QUBX261218C00014000", "bid": 1.7, "bid_size": 23.0, "ask": 3.1, "ask_size": 107.0, "iv": 1.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.5879, "gamma": 0.0633, "vega": 0.0176, "theta": -0.0311, "rho": 0.0057, "theo": 2.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "QUBX261218P00014000", "bid": 1.9, "bid_size": 16.0, "ask": 2.95, "ask_size": 89.0, "iv": 1.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.409, "gamma": 0.0634, "vega": 0.0176, "theta": -0.0312, "rho": -0.0076, "theo": 2.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "QUBX261218C00015000", "bid": 1.35, "bid_size": 26.0, "ask": 2.75, "ask_size": 102.0, "iv": 1.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.5279, "gamma": 0.0639, "vega": 0.018, "theta": -0.0323, "rho": 0.0053, "theo": 2.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "QUBX261218P00015000", "bid": 2.3, "bid_size": 26.0, "ask": 3.6, "ask_size": 93.0, "iv": 1.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.4691, "gamma": 0.064, "vega": 0.018, "theta": -0.0322, "rho": -0.0089, "theo": 3.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "QUBX261218C00016000", "bid": 1.05, "bid_size": 30.0, "ask": 2.2, "ask_size": 93.0, "iv": 1.2988, "open_interest": 0.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.0629, "vega": 0.018, "theta": -0.0328, "rho": 0.0048, "theo": 1.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "QUBX261218P00016000", "bid": 2.9, "bid_size": 29.0, "ask": 4.4, "ask_size": 60.0, "iv": 1.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0631, "vega": 0.018, "theta": -0.0327, "rho": -0.01, "theo": 3.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "QUBX261218C00017000", "bid": 0.85, "bid_size": 30.0, "ask": 1.95, "ask_size": 86.0, "iv": 1.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.4242, "gamma": 0.061, "vega": 0.0177, "theta": -0.0328, "rho": 0.0044, "theo": 1.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "QUBX261218P00017000", "bid": 3.7, "bid_size": 36.0, "ask": 5.1, "ask_size": 86.0, "iv": 1.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.0612, "vega": 0.0177, "theta": -0.0326, "rho": -0.011, "theo": 4.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "QUBX261218C00018000", "bid": 0.8, "bid_size": 32.0, "ask": 1.7, "ask_size": 92.0, "iv": 1.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.3807, "gamma": 0.0583, "vega": 0.0172, "theta": -0.0324, "rho": 0.004, "theo": 1.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "QUBX261218P00018000", "bid": 4.5, "bid_size": 18.0, "ask": 6.1, "ask_size": 75.0, "iv": 1.4362, "open_interest": 0.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.0586, "vega": 0.0172, "theta": -0.0321, "rho": -0.0118, "theo": 5.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "QUBX261218C00019000", "bid": 0.7, "bid_size": 35.0, "ask": 1.75, "ask_size": 99.0, "iv": 1.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.0554, "vega": 0.0166, "theta": -0.0317, "rho": 0.0036, "theo": 1.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QUBX261218P00019000", "bid": 5.3, "bid_size": 40.0, "ask": 7.0, "ask_size": 87.0, "iv": 1.4704, "open_interest": 0.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0557, "vega": 0.0166, "theta": -0.0314, "rho": -0.0128, "theo": 6.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "QUBX261218C00020000", "bid": 0.45, "bid_size": 38.0, "ask": 1.4, "ask_size": 84.0, "iv": 1.4037, "open_interest": 0.0, "volume": 0.0, "delta": 0.3087, "gamma": 0.0523, "vega": 0.0159, "theta": -0.0308, "rho": 0.0034, "theo": 1.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "QUBX261218P00020000", "bid": 6.2, "bid_size": 46.0, "ask": 7.8, "ask_size": 73.0, "iv": 1.4887, "open_interest": 0.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0527, "vega": 0.0158, "theta": -0.0304, "rho": -0.0134, "theo": 6.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "QUBX261218C00021000", "bid": 0.3, "bid_size": 37.0, "ask": 1.4, "ask_size": 89.0, "iv": 1.4508, "open_interest": 0.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.0491, "vega": 0.0152, "theta": -0.0298, "rho": 0.003, "theo": 0.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "QUBX261218P00021000", "bid": 7.1, "bid_size": 46.0, "ask": 8.7, "ask_size": 18.0, "iv": 1.5246, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0496, "vega": 0.0151, "theta": -0.0293, "rho": -0.0142, "theo": 7.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "QUBX261218C00022000", "bid": 0.2, "bid_size": 52.0, "ask": 1.25, "ask_size": 103.0, "iv": 1.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0461, "vega": 0.0144, "theta": -0.0287, "rho": 0.0028, "theo": 0.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "QUBX261218P00022000", "bid": 7.9, "bid_size": 52.0, "ask": 9.6, "ask_size": 22.0, "iv": 1.5144, "open_interest": 0.0, "volume": 0.0, "delta": -0.7455, "gamma": 0.0466, "vega": 0.0143, "theta": -0.0282, "rho": -0.0146, "theo": 8.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "QUBX261218C00023000", "bid": 0.1, "bid_size": 52.0, "ask": 1.05, "ask_size": 97.0, "iv": 1.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0432, "vega": 0.0137, "theta": -0.0275, "rho": 0.0025, "theo": 0.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "QUBX261218P00023000", "bid": 8.8, "bid_size": 52.0, "ask": 10.5, "ask_size": 23.0, "iv": 1.5259, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0437, "vega": 0.0136, "theta": -0.027, "rho": -0.0152, "theo": 9.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "QUBX261218C00024000", "bid": 0.15, "bid_size": 52.0, "ask": 1.05, "ask_size": 92.0, "iv": 1.5115, "open_interest": 26.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.0404, "vega": 0.013, "theta": -0.0264, "rho": 0.0023, "theo": 0.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T10:47:16", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "QUBX261218P00024000", "bid": 9.7, "bid_size": 51.0, "ask": 11.4, "ask_size": 21.0, "iv": 1.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.041, "vega": 0.0129, "theta": -0.0258, "rho": -0.0155, "theo": 10.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.17, "last_trade_time": "2026-09-14T15:01:00", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "QUBX261218C00025000", "bid": 0.05, "bid_size": 52.0, "ask": 1.0, "ask_size": 100.0, "iv": 1.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0379, "vega": 0.0123, "theta": -0.0253, "rho": 0.0021, "theo": 0.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-06-04T11:00:31", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "QUBX261218P00025000", "bid": 10.6, "bid_size": 51.0, "ask": 12.5, "ask_size": 30.0, "iv": 1.5979, "open_interest": 0.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.0385, "vega": 0.0122, "theta": -0.0246, "rho": -0.016, "theo": 11.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.06, "last_trade_time": "2026-09-14T15:28:42", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "QUBX261218C00026000", "bid": 0.05, "bid_size": 52.0, "ask": 0.95, "ask_size": 99.0, "iv": 1.5606, "open_interest": 4.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.0354, "vega": 0.0116, "theta": -0.0242, "rho": 0.002, "theo": 0.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T11:10:07", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "QUBX261218P00026000", "bid": 11.5, "bid_size": 51.0, "ask": 13.4, "ask_size": 26.0, "iv": 1.5807, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0361, "vega": 0.0115, "theta": -0.0234, "rho": -0.0163, "theo": 12.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.11, "last_trade_time": "2026-09-11T12:37:30", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "QUBX261218C00027000", "bid": 0.05, "bid_size": 46.0, "ask": 0.9, "ask_size": 99.0, "iv": 1.5983, "open_interest": 0.0, "volume": 0.0, "delta": 0.1617, "gamma": 0.0332, "vega": 0.011, "theta": -0.0231, "rho": 0.0018, "theo": 0.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "QUBX261218P00027000", "bid": 12.3, "bid_size": 51.0, "ask": 14.4, "ask_size": 29.0, "iv": 1.5499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.0339, "vega": 0.0108, "theta": -0.0223, "rho": -0.0164, "theo": 13.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "QUBX261218C00028000", "bid": 0.05, "bid_size": 35.0, "ask": 0.9, "ask_size": 103.0, "iv": 1.6555, "open_interest": 0.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0311, "vega": 0.0104, "theta": -0.0221, "rho": 0.0017, "theo": 0.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "QUBX261218P00028000", "bid": 13.2, "bid_size": 51.0, "ask": 15.4, "ask_size": 26.0, "iv": 1.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.0319, "vega": 0.0103, "theta": -0.0212, "rho": -0.0168, "theo": 14.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "QUBX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 102.0, "iv": 1.661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0292, "vega": 0.0099, "theta": -0.0211, "rho": 0.0016, "theo": 0.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "QUBX261218P00029000", "bid": 14.1, "bid_size": 51.0, "ask": 16.3, "ask_size": 26.0, "iv": 1.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.03, "vega": 0.0097, "theta": -0.0202, "rho": -0.017, "theo": 15.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "QUBX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 104.0, "iv": 1.7122, "open_interest": 0.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0274, "vega": 0.0094, "theta": -0.0202, "rho": 0.0014, "theo": 0.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "QUBX261218P00030000", "bid": 15.1, "bid_size": 51.0, "ask": 17.3, "ask_size": 25.0, "iv": 1.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0283, "vega": 0.0092, "theta": -0.0192, "rho": -0.0169, "theo": 16.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "QUBX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 93.0, "iv": 1.7083, "open_interest": 0.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0258, "vega": 0.0089, "theta": -0.0192, "rho": 0.0014, "theo": 0.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "QUBX261218P00031000", "bid": 16.0, "bid_size": 51.0, "ask": 18.3, "ask_size": 26.0, "iv": 1.5277, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0266, "vega": 0.0086, "theta": -0.0182, "rho": -0.0172, "theo": 17.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "QUBX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 104.0, "iv": 1.7817, "open_interest": 0.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0243, "vega": 0.0084, "theta": -0.0184, "rho": 0.0012, "theo": 0.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "QUBX261218P00032000", "bid": 16.9, "bid_size": 51.0, "ask": 19.2, "ask_size": 29.0, "iv": 1.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0252, "vega": 0.0082, "theta": -0.0173, "rho": -0.0173, "theo": 18.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "QUBX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 1.7988, "open_interest": 0.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0228, "vega": 0.008, "theta": -0.0176, "rho": 0.0012, "theo": 0.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "QUBX261218P00033000", "bid": 17.9, "bid_size": 44.0, "ask": 20.2, "ask_size": 29.0, "iv": 1.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0238, "vega": 0.0077, "theta": -0.0164, "rho": -0.0171, "theo": 19.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "QUBX261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 94.0, "iv": 1.8127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0215, "vega": 0.0076, "theta": -0.0168, "rho": 0.0011, "theo": 0.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "QUBX261218P00034000", "bid": 18.7, "bid_size": 51.0, "ask": 21.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0225, "vega": 0.0073, "theta": -0.0156, "rho": -0.017, "theo": 20.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "QUBX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 1.8825, "open_interest": 0.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0203, "vega": 0.0072, "theta": -0.0161, "rho": 0.001, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "QUBX261218P00035000", "bid": 19.7, "bid_size": 51.0, "ask": 22.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0213, "vega": 0.0069, "theta": -0.0148, "rho": -0.0172, "theo": 21.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "QUBX261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 98.0, "iv": 1.922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0192, "vega": 0.0068, "theta": -0.0154, "rho": 0.001, "theo": 0.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "QUBX261218P00036000", "bid": 20.6, "bid_size": 51.0, "ask": 23.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0202, "vega": 0.0065, "theta": -0.014, "rho": -0.0171, "theo": 22.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "QUBX261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 107.0, "iv": 1.9601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0182, "vega": 0.0065, "theta": -0.0147, "rho": 0.0009, "theo": 0.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "QUBX261218P00037000", "bid": 21.6, "bid_size": 51.0, "ask": 24.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0193, "vega": 0.0061, "theta": -0.0133, "rho": -0.0168, "theo": 23.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "QUBX261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 96.0, "iv": 1.9671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0172, "vega": 0.0062, "theta": -0.0141, "rho": 0.0008, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBX261218P00038000", "bid": 22.4, "bid_size": 51.0, "ask": 25.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0183, "vega": 0.0058, "theta": -0.0126, "rho": -0.0168, "theo": 24.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "QUBX261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 106.0, "iv": 2.0025, "open_interest": 0.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0163, "vega": 0.0059, "theta": -0.0135, "rho": 0.0008, "theo": 0.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QUBX261218P00039000", "bid": 23.4, "bid_size": 51.0, "ask": 26.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0174, "vega": 0.0055, "theta": -0.0119, "rho": -0.0166, "theo": 25.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "QUBX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 100.0, "iv": 2.0368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0154, "vega": 0.0056, "theta": -0.013, "rho": 0.0008, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUBX261218P00040000", "bid": 24.4, "bid_size": 51.0, "ask": 27.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0167, "vega": 0.0052, "theta": -0.0113, "rho": -0.0166, "theo": 26.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "QUBX261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 105.0, "iv": 2.0382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0147, "vega": 0.0054, "theta": -0.0124, "rho": 0.0007, "theo": 0.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "QUBX261218P00041000", "bid": 25.3, "bid_size": 44.0, "ask": 28.1, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0159, "vega": 0.0049, "theta": -0.0107, "rho": -0.016, "theo": 27.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "QUBX270319C00008000", "bid": 5.3, "bid_size": 10.0, "ask": 8.9, "ask_size": 24.0, "iv": 1.2238, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0175, "vega": 0.0182, "theta": -0.0096, "rho": 0.0165, "theo": 7.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "QUBX270319P00008000", "bid": 0.05, "bid_size": 27.0, "ask": 2.5, "ask_size": 54.0, "iv": 1.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.0177, "vega": 0.0183, "theta": -0.0104, "rho": -0.0102, "theo": 1.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "QUBX270319C00009000", "bid": 4.9, "bid_size": 11.0, "ask": 7.7, "ask_size": 17.0, "iv": 1.1374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0206, "vega": 0.0209, "theta": -0.0109, "rho": 0.0171, "theo": 6.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "QUBX270319P00009000", "bid": 0.35, "bid_size": 24.0, "ask": 2.85, "ask_size": 45.0, "iv": 1.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.1665, "gamma": 0.0207, "vega": 0.0209, "theta": -0.0116, "rho": -0.0126, "theo": 1.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "QUBX270319C00010000", "bid": 4.2, "bid_size": 12.0, "ask": 7.0, "ask_size": 16.0, "iv": 1.0917, "open_interest": 0.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.0233, "vega": 0.0233, "theta": -0.0122, "rho": 0.0175, "theo": 6.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "QUBX270319P00010000", "bid": 0.8, "bid_size": 27.0, "ask": 3.2, "ask_size": 45.0, "iv": 1.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.199, "gamma": 0.0236, "vega": 0.0234, "theta": -0.0128, "rho": -0.0152, "theo": 2.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "QUBX270319C00011000", "bid": 3.8, "bid_size": 11.0, "ask": 6.7, "ask_size": 17.0, "iv": 1.1704, "open_interest": 0.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0257, "vega": 0.0255, "theta": -0.0133, "rho": 0.0176, "theo": 5.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "QUBX270319P00011000", "bid": 1.35, "bid_size": 26.0, "ask": 3.7, "ask_size": 45.0, "iv": 1.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.2323, "gamma": 0.026, "vega": 0.0256, "theta": -0.0138, "rho": -0.0178, "theo": 2.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "QUBX270319C00012000", "bid": 3.6, "bid_size": 10.0, "ask": 6.3, "ask_size": 17.0, "iv": 1.2347, "open_interest": 0.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.0278, "vega": 0.0274, "theta": -0.0143, "rho": 0.0176, "theo": 5.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "QUBX270319P00012000", "bid": 2.05, "bid_size": 17.0, "ask": 4.4, "ask_size": 44.0, "iv": 1.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.0281, "vega": 0.0275, "theta": -0.0148, "rho": -0.0205, "theo": 3.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "QUBX270319C00013000", "bid": 3.3, "bid_size": 8.0, "ask": 5.9, "ask_size": 18.0, "iv": 1.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.7065, "gamma": 0.0294, "vega": 0.029, "theta": -0.0152, "rho": 0.0174, "theo": 5.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "QUBX270319P00013000", "bid": 2.5, "bid_size": 15.0, "ask": 5.0, "ask_size": 47.0, "iv": 1.4056, "open_interest": 0.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.0298, "vega": 0.029, "theta": -0.0156, "rho": -0.0232, "theo": 3.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "QUBX270319C00014000", "bid": 3.2, "bid_size": 7.0, "ask": 5.6, "ask_size": 17.0, "iv": 1.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.6752, "gamma": 0.0307, "vega": 0.0302, "theta": -0.0159, "rho": 0.0171, "theo": 4.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "QUBX270319P00014000", "bid": 3.3, "bid_size": 11.0, "ask": 5.5, "ask_size": 44.0, "iv": 1.4124, "open_interest": 0.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0312, "vega": 0.0303, "theta": -0.0162, "rho": -0.026, "theo": 4.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "QUBX270319C00015000", "bid": 2.85, "bid_size": 15.0, "ask": 5.3, "ask_size": 45.0, "iv": 1.3202, "open_interest": 0.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.0317, "vega": 0.0313, "theta": -0.0166, "rho": 0.0167, "theo": 4.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "QUBX270319P00015000", "bid": 3.8, "bid_size": 13.0, "ask": 6.2, "ask_size": 44.0, "iv": 1.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.3605, "gamma": 0.0322, "vega": 0.0313, "theta": -0.0168, "rho": -0.0285, "theo": 5.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "QUBX270319C00016000", "bid": 2.75, "bid_size": 16.0, "ask": 5.1, "ask_size": 41.0, "iv": 1.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.6169, "gamma": 0.0324, "vega": 0.032, "theta": -0.0171, "rho": 0.0163, "theo": 4.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "QUBX270319P00016000", "bid": 4.7, "bid_size": 14.0, "ask": 7.3, "ask_size": 51.0, "iv": 1.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.3895, "gamma": 0.033, "vega": 0.0321, "theta": -0.0172, "rho": -0.0312, "theo": 5.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "QUBX270319C00017000", "bid": 2.6, "bid_size": 13.0, "ask": 5.0, "ask_size": 45.0, "iv": 1.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.59, "gamma": 0.0328, "vega": 0.0326, "theta": -0.0175, "rho": 0.0158, "theo": 3.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "QUBX270319P00017000", "bid": 5.4, "bid_size": 15.0, "ask": 8.1, "ask_size": 45.0, "iv": 1.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.4169, "gamma": 0.0335, "vega": 0.0326, "theta": -0.0176, "rho": -0.0337, "theo": 6.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "QUBX270319C00018000", "bid": 2.35, "bid_size": 15.0, "ask": 4.6, "ask_size": 45.0, "iv": 1.3924, "open_interest": 1.0, "volume": 0.0, "delta": 0.5646, "gamma": 0.0331, "vega": 0.033, "theta": -0.0178, "rho": 0.0154, "theo": 3.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-12T13:59:42", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "QUBX270319P00018000", "bid": 6.3, "bid_size": 15.0, "ask": 8.6, "ask_size": 47.0, "iv": 1.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.0339, "vega": 0.033, "theta": -0.0178, "rho": -0.036, "theo": 7.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "QUBX270319C00019000", "bid": 2.1, "bid_size": 19.0, "ask": 4.5, "ask_size": 41.0, "iv": 1.4092, "open_interest": 0.0, "volume": 0.0, "delta": 0.5407, "gamma": 0.0332, "vega": 0.0333, "theta": -0.018, "rho": 0.0149, "theo": 3.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "QUBX270319P00019000", "bid": 7.0, "bid_size": 18.0, "ask": 9.4, "ask_size": 47.0, "iv": 1.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.4674, "gamma": 0.034, "vega": 0.0332, "theta": -0.018, "rho": -0.0384, "theo": 8.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "QUBX270319C00020000", "bid": 2.0, "bid_size": 15.0, "ask": 4.4, "ask_size": 53.0, "iv": 1.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.5183, "gamma": 0.0332, "vega": 0.0334, "theta": -0.0182, "rho": 0.0145, "theo": 3.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "QUBX270319P00020000", "bid": 7.8, "bid_size": 20.0, "ask": 10.2, "ask_size": 47.0, "iv": 1.4891, "open_interest": 0.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.0341, "vega": 0.0333, "theta": -0.0181, "rho": -0.0406, "theo": 8.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "QUBX270319C00021000", "bid": 2.0, "bid_size": 15.0, "ask": 4.1, "ask_size": 49.0, "iv": 1.4564, "open_interest": 0.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.033, "vega": 0.0334, "theta": -0.0183, "rho": 0.014, "theo": 2.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "QUBX270319P00021000", "bid": 8.6, "bid_size": 22.0, "ask": 11.5, "ask_size": 48.0, "iv": 1.5655, "open_interest": 0.0, "volume": 0.0, "delta": -0.5121, "gamma": 0.034, "vega": 0.0332, "theta": -0.0181, "rho": -0.0424, "theo": 9.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "QUBX270319C00022000", "bid": 1.85, "bid_size": 15.0, "ask": 4.0, "ask_size": 52.0, "iv": 1.4731, "open_interest": 0.0, "volume": 0.0, "delta": 0.4773, "gamma": 0.0328, "vega": 0.0333, "theta": -0.0184, "rho": 0.0136, "theo": 2.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "QUBX270319P00022000", "bid": 9.3, "bid_size": 22.0, "ask": 11.9, "ask_size": 47.0, "iv": 1.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.0339, "vega": 0.0331, "theta": -0.0181, "rho": -0.0445, "theo": 10.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "QUBX270319C00023000", "bid": 1.7, "bid_size": 15.0, "ask": 3.9, "ask_size": 52.0, "iv": 1.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.4587, "gamma": 0.0325, "vega": 0.0332, "theta": -0.0184, "rho": 0.0132, "theo": 2.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "QUBX270319P00023000", "bid": 10.2, "bid_size": 27.0, "ask": 13.1, "ask_size": 43.0, "iv": 1.5555, "open_interest": 0.0, "volume": 0.0, "delta": -0.5519, "gamma": 0.0337, "vega": 0.0329, "theta": -0.018, "rho": -0.0462, "theo": 11.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "QUBX270319C00024000", "bid": 1.4, "bid_size": 18.0, "ask": 3.8, "ask_size": 53.0, "iv": 1.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.4412, "gamma": 0.0322, "vega": 0.033, "theta": -0.0184, "rho": 0.0128, "theo": 2.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "QUBX270319P00024000", "bid": 10.8, "bid_size": 30.0, "ask": 14.1, "ask_size": 48.0, "iv": 1.5448, "open_interest": 12.0, "volume": 0.0, "delta": -0.5701, "gamma": 0.0334, "vega": 0.0326, "theta": -0.018, "rho": -0.0479, "theo": 12.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-12T14:19:37", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "QUBX270319C00025000", "bid": 1.35, "bid_size": 15.0, "ask": 3.6, "ask_size": 53.0, "iv": 1.4784, "open_interest": 0.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.0318, "vega": 0.0327, "theta": -0.0184, "rho": 0.0124, "theo": 2.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "QUBX270319P00025000", "bid": 11.7, "bid_size": 30.0, "ask": 15.0, "ask_size": 48.0, "iv": 1.5612, "open_interest": 1.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.0331, "vega": 0.0323, "theta": -0.0178, "rho": -0.0497, "theo": 13.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-09-28T14:18:53", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "QUBX270319C00026000", "bid": 1.25, "bid_size": 15.0, "ask": 3.5, "ask_size": 53.0, "iv": 1.489, "open_interest": 0.0, "volume": 0.0, "delta": 0.4091, "gamma": 0.0314, "vega": 0.0325, "theta": -0.0183, "rho": 0.012, "theo": 2.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "QUBX270319P00026000", "bid": 12.4, "bid_size": 30.0, "ask": 15.9, "ask_size": 47.0, "iv": 1.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6035, "gamma": 0.0328, "vega": 0.032, "theta": -0.0177, "rho": -0.0513, "theo": 13.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "QUBX270319C00027000", "bid": 1.0, "bid_size": 18.0, "ask": 3.4, "ask_size": 48.0, "iv": 1.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.3944, "gamma": 0.0309, "vega": 0.0321, "theta": -0.0182, "rho": 0.0116, "theo": 2.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "QUBX270319P00027000", "bid": 13.3, "bid_size": 30.0, "ask": 16.7, "ask_size": 43.0, "iv": 1.5392, "open_interest": 0.0, "volume": 0.0, "delta": -0.6189, "gamma": 0.0324, "vega": 0.0316, "theta": -0.0175, "rho": -0.0528, "theo": 14.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "QUBX270319C00028000", "bid": 0.75, "bid_size": 30.0, "ask": 3.3, "ask_size": 53.0, "iv": 1.4552, "open_interest": 1.0, "volume": 0.0, "delta": 0.3805, "gamma": 0.0305, "vega": 0.0318, "theta": -0.0181, "rho": 0.0113, "theo": 2.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-09-23T10:50:05", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "QUBX270319P00028000", "bid": 14.0, "bid_size": 11.0, "ask": 17.7, "ask_size": 18.0, "iv": 1.5315, "open_interest": 0.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.032, "vega": 0.0312, "theta": -0.0174, "rho": -0.0543, "theo": 15.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "QUBX270319C00029000", "bid": 0.5, "bid_size": 30.0, "ask": 3.1, "ask_size": 48.0, "iv": 1.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.3674, "gamma": 0.03, "vega": 0.0314, "theta": -0.0179, "rho": 0.0109, "theo": 2.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "QUBX270319P00029000", "bid": 14.7, "bid_size": 11.0, "ask": 18.5, "ask_size": 17.0, "iv": 1.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0316, "vega": 0.0307, "theta": -0.0172, "rho": -0.055, "theo": 16.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "QUBX270319C00030000", "bid": 0.3, "bid_size": 30.0, "ask": 3.1, "ask_size": 53.0, "iv": 1.4169, "open_interest": 0.0, "volume": 0.0, "delta": 0.355, "gamma": 0.0295, "vega": 0.0311, "theta": -0.0178, "rho": 0.0106, "theo": 1.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QUBX270319P00030000", "bid": 15.6, "bid_size": 11.0, "ask": 19.4, "ask_size": 17.0, "iv": 1.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.6603, "gamma": 0.0312, "vega": 0.0303, "theta": -0.017, "rho": -0.0564, "theo": 17.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "QUBX270319C00031000", "bid": 0.05, "bid_size": 35.0, "ask": 3.1, "ask_size": 54.0, "iv": 1.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.3433, "gamma": 0.0291, "vega": 0.0307, "theta": -0.0176, "rho": 0.0103, "theo": 1.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "QUBX270319P00031000", "bid": 16.8, "bid_size": 11.0, "ask": 20.2, "ask_size": 18.0, "iv": 1.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0308, "vega": 0.0298, "theta": -0.0167, "rho": -0.0576, "theo": 18.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "QUBX270319C00032000", "bid": 0.05, "bid_size": 35.0, "ask": 3.0, "ask_size": 48.0, "iv": 1.4181, "open_interest": 0.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0286, "vega": 0.0303, "theta": -0.0175, "rho": 0.01, "theo": 1.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "QUBX270319P00032000", "bid": 17.8, "bid_size": 10.0, "ask": 21.1, "ask_size": 17.0, "iv": 1.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0304, "vega": 0.0294, "theta": -0.0165, "rho": -0.0586, "theo": 19.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "QUBX270319C00033000", "bid": 0.05, "bid_size": 35.0, "ask": 2.85, "ask_size": 11.0, "iv": 1.42, "open_interest": 0.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.0281, "vega": 0.0298, "theta": -0.0173, "rho": 0.0097, "theo": 1.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "QUBX270319P00033000", "bid": 18.7, "bid_size": 10.0, "ask": 22.3, "ask_size": 17.0, "iv": 1.589, "open_interest": 0.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.03, "vega": 0.0289, "theta": -0.0163, "rho": -0.0596, "theo": 20.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "QUBX270319C00034000", "bid": 0.05, "bid_size": 33.0, "ask": 2.9, "ask_size": 49.0, "iv": 1.4557, "open_interest": 0.0, "volume": 0.0, "delta": 0.3115, "gamma": 0.0276, "vega": 0.0294, "theta": -0.0171, "rho": 0.0095, "theo": 1.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "QUBX270319P00034000", "bid": 19.5, "bid_size": 11.0, "ask": 23.1, "ask_size": 17.0, "iv": 1.5508, "open_interest": 0.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0296, "vega": 0.0283, "theta": -0.016, "rho": -0.0602, "theo": 21.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "QUBX270319C00035000", "bid": 0.05, "bid_size": 33.0, "ask": 2.8, "ask_size": 55.0, "iv": 1.4638, "open_interest": 0.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0272, "vega": 0.029, "theta": -0.0169, "rho": 0.0092, "theo": 1.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "QUBX270319P00035000", "bid": 20.5, "bid_size": 10.0, "ask": 23.9, "ask_size": 17.0, "iv": 1.5443, "open_interest": 0.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.0292, "vega": 0.0278, "theta": -0.0158, "rho": -0.061, "theo": 22.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "QUBX270319C00036000", "bid": 0.05, "bid_size": 21.0, "ask": 2.75, "ask_size": 55.0, "iv": 1.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.0267, "vega": 0.0286, "theta": -0.0168, "rho": 0.009, "theo": 1.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "QUBX270319P00036000", "bid": 21.3, "bid_size": 11.0, "ask": 24.8, "ask_size": 17.0, "iv": 1.5175, "open_interest": 0.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.0288, "vega": 0.0274, "theta": -0.0155, "rho": -0.0617, "theo": 23.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "QUBX270319C00037000", "bid": 0.05, "bid_size": 21.0, "ask": 2.7, "ask_size": 55.0, "iv": 1.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.0262, "vega": 0.0282, "theta": -0.0166, "rho": 0.0087, "theo": 1.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "QUBX270319P00037000", "bid": 22.3, "bid_size": 11.0, "ask": 25.6, "ask_size": 13.0, "iv": 1.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0284, "vega": 0.0268, "theta": -0.0153, "rho": -0.0624, "theo": 24.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "QUBX270319C00038000", "bid": 0.05, "bid_size": 21.0, "ask": 2.55, "ask_size": 48.0, "iv": 1.4897, "open_interest": 4.0, "volume": 0.0, "delta": 0.276, "gamma": 0.0258, "vega": 0.0278, "theta": -0.0164, "rho": 0.0085, "theo": 1.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-28T10:37:59", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "QUBX270319P00038000", "bid": 23.4, "bid_size": 7.0, "ask": 26.7, "ask_size": 13.0, "iv": 1.5696, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.028, "vega": 0.0264, "theta": -0.015, "rho": -0.0635, "theo": 24.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "QUBX270319C00039000", "bid": 0.05, "bid_size": 18.0, "ask": 2.55, "ask_size": 55.0, "iv": 1.5117, "open_interest": 0.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.0253, "vega": 0.0274, "theta": -0.0162, "rho": 0.0083, "theo": 1.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "QUBX270319P00039000", "bid": 24.2, "bid_size": 8.0, "ask": 27.8, "ask_size": 12.0, "iv": 1.5757, "open_interest": 0.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0276, "vega": 0.0258, "theta": -0.0148, "rho": -0.0635, "theo": 25.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "QUBX270319C00040000", "bid": 0.05, "bid_size": 18.0, "ask": 2.5, "ask_size": 55.0, "iv": 1.5236, "open_interest": 4.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0249, "vega": 0.027, "theta": -0.016, "rho": 0.008, "theo": 1.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-01T11:00:45", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "QUBX270319P00040000", "bid": 25.2, "bid_size": 8.0, "ask": 28.6, "ask_size": 12.0, "iv": 1.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.0273, "vega": 0.0253, "theta": -0.0145, "rho": -0.0646, "theo": 26.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "QUBX270319C00041000", "bid": 0.05, "bid_size": 9.0, "ask": 2.45, "ask_size": 54.0, "iv": 1.5347, "open_interest": 0.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0244, "vega": 0.0266, "theta": -0.0158, "rho": 0.0078, "theo": 1.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "QUBX270319P00041000", "bid": 26.1, "bid_size": 8.0, "ask": 29.6, "ask_size": 12.0, "iv": 1.5646, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0269, "vega": 0.0248, "theta": -0.0142, "rho": -0.0643, "theo": 27.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "QUBX270617C00007000", "bid": 5.8, "bid_size": 1.0, "ask": 10.1, "ask_size": 1.0, "iv": 1.2151, "open_interest": 0.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0116, "vega": 0.021, "theta": -0.0067, "rho": 0.0154, "theo": 8.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "QUBX270617P00007000", "bid": 0.05, "bid_size": 21.0, "ask": 3.3, "ask_size": 31.0, "iv": 1.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.115, "gamma": 0.011, "vega": 0.0211, "theta": -0.0075, "rho": -0.0188, "theo": 1.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "QUBX270617C00008000", "bid": 5.6, "bid_size": 1.0, "ask": 9.7, "ask_size": 1.0, "iv": 1.2882, "open_interest": 0.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0137, "vega": 0.024, "theta": -0.0074, "rho": 0.0172, "theo": 8.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "QUBX270617P00008000", "bid": 0.45, "bid_size": 17.0, "ask": 3.8, "ask_size": 28.0, "iv": 1.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0131, "vega": 0.024, "theta": -0.0081, "rho": -0.0222, "theo": 2.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "QUBX270617C00009000", "bid": 5.6, "bid_size": 7.0, "ask": 8.9, "ask_size": 12.0, "iv": 1.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0157, "vega": 0.0267, "theta": -0.0081, "rho": 0.0186, "theo": 7.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "QUBX270617P00009000", "bid": 1.0, "bid_size": 17.0, "ask": 4.3, "ask_size": 28.0, "iv": 1.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0152, "vega": 0.0267, "theta": -0.0087, "rho": -0.0259, "theo": 2.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "QUBX270617C00010000", "bid": 5.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 14.0, "iv": 1.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.0175, "vega": 0.0292, "theta": -0.0088, "rho": 0.0196, "theo": 7.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "QUBX270617P00010000", "bid": 1.7, "bid_size": 15.0, "ask": 4.8, "ask_size": 27.0, "iv": 1.4579, "open_interest": 0.0, "volume": 0.0, "delta": -0.1885, "gamma": 0.0171, "vega": 0.0292, "theta": -0.0092, "rho": -0.0298, "theo": 3.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "QUBX270617C00011000", "bid": 4.9, "bid_size": 7.0, "ask": 8.2, "ask_size": 12.0, "iv": 1.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.019, "vega": 0.0314, "theta": -0.0094, "rho": 0.0203, "theo": 6.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "QUBX270617P00011000", "bid": 2.4, "bid_size": 15.0, "ask": 5.3, "ask_size": 27.0, "iv": 1.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.0186, "vega": 0.0314, "theta": -0.0098, "rho": -0.0338, "theo": 3.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "QUBX270617C00012000", "bid": 4.5, "bid_size": 7.0, "ask": 7.9, "ask_size": 12.0, "iv": 1.3733, "open_interest": 1.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0202, "vega": 0.0334, "theta": -0.01, "rho": 0.0208, "theo": 6.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-10-21T15:03:36", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "QUBX270617P00012000", "bid": 3.0, "bid_size": 12.0, "ask": 6.1, "ask_size": 28.0, "iv": 1.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.2378, "gamma": 0.02, "vega": 0.0333, "theta": -0.0102, "rho": -0.0381, "theo": 4.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "QUBX270617C00013000", "bid": 4.2, "bid_size": 7.0, "ask": 7.6, "ask_size": 12.0, "iv": 1.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0211, "vega": 0.035, "theta": -0.0106, "rho": 0.021, "theo": 6.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "QUBX270617P00013000", "bid": 3.9, "bid_size": 10.0, "ask": 6.6, "ask_size": 27.0, "iv": 1.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.2607, "gamma": 0.021, "vega": 0.035, "theta": -0.0107, "rho": -0.0422, "theo": 5.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "QUBX270617C00014000", "bid": 4.1, "bid_size": 7.0, "ask": 7.4, "ask_size": 12.0, "iv": 1.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0218, "vega": 0.0364, "theta": -0.0111, "rho": 0.0211, "theo": 5.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "QUBX270617P00014000", "bid": 4.6, "bid_size": 9.0, "ask": 7.5, "ask_size": 27.0, "iv": 1.5143, "open_interest": 0.0, "volume": 0.0, "delta": -0.2823, "gamma": 0.0217, "vega": 0.0363, "theta": -0.0111, "rho": -0.0465, "theo": 5.7259, "change": 0.0, "open": 0.0, "high": 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": "QUBX270617C00015000", "bid": 3.4, "bid_size": 7.0, "ask": 7.2, "ask_size": 12.0, "iv": 1.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.0223, "vega": 0.0375, "theta": -0.0116, "rho": 0.021, "theo": 5.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "QUBX270617P00015000", "bid": 5.3, "bid_size": 9.0, "ask": 8.2, "ask_size": 28.0, "iv": 1.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.3024, "gamma": 0.0223, "vega": 0.0375, "theta": -0.0114, "rho": -0.0505, "theo": 6.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "QUBX270617C00016000", "bid": 3.7, "bid_size": 7.0, "ask": 6.9, "ask_size": 12.0, "iv": 1.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.0226, "vega": 0.0384, "theta": -0.012, "rho": 0.0209, "theo": 5.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "QUBX270617P00016000", "bid": 6.0, "bid_size": 10.0, "ask": 8.8, "ask_size": 28.0, "iv": 1.4877, "open_interest": 1.0, "volume": 0.0, "delta": -0.321, "gamma": 0.0228, "vega": 0.0384, "theta": -0.0118, "rho": -0.0545, "theo": 7.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T13:21:39", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "QUBX270617C00017000", "bid": 3.5, "bid_size": 10.0, "ask": 6.7, "ask_size": 27.0, "iv": 1.4547, "open_interest": 0.0, "volume": 0.0, "delta": 0.6432, "gamma": 0.0228, "vega": 0.0392, "theta": -0.0124, "rho": 0.0208, "theo": 5.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "QUBX270617P00017000", "bid": 6.8, "bid_size": 11.0, "ask": 9.6, "ask_size": 28.0, "iv": 1.5008, "open_interest": 0.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.0231, "vega": 0.0392, "theta": -0.012, "rho": -0.0585, "theo": 8.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "QUBX270617C00018000", "bid": 3.4, "bid_size": 10.0, "ask": 6.5, "ask_size": 27.0, "iv": 1.4721, "open_interest": 0.0, "volume": 0.0, "delta": 0.6274, "gamma": 0.0229, "vega": 0.0398, "theta": -0.0127, "rho": 0.0205, "theo": 4.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "QUBX270617P00018000", "bid": 7.6, "bid_size": 12.0, "ask": 10.5, "ask_size": 28.0, "iv": 1.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.3543, "gamma": 0.0233, "vega": 0.0398, "theta": -0.0123, "rho": -0.0622, "theo": 8.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "QUBX270617C00019000", "bid": 3.0, "bid_size": 12.0, "ask": 6.3, "ask_size": 24.0, "iv": 1.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.023, "vega": 0.0403, "theta": -0.013, "rho": 0.0203, "theo": 4.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "QUBX270617P00019000", "bid": 8.3, "bid_size": 12.0, "ask": 11.3, "ask_size": 28.0, "iv": 1.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.3692, "gamma": 0.0234, "vega": 0.0404, "theta": -0.0125, "rho": -0.0659, "theo": 9.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "QUBX270617C00020000", "bid": 3.1, "bid_size": 11.0, "ask": 6.2, "ask_size": 28.0, "iv": 1.4956, "open_interest": 2.0, "volume": 0.0, "delta": 0.5992, "gamma": 0.023, "vega": 0.0408, "theta": -0.0134, "rho": 0.0201, "theo": 4.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-27T12:22:32", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "QUBX270617P00020000", "bid": 9.1, "bid_size": 13.0, "ask": 12.0, "ask_size": 25.0, "iv": 1.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0236, "vega": 0.0408, "theta": -0.0126, "rho": -0.0695, "theo": 10.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "QUBX270617C00021000", "bid": 2.9, "bid_size": 11.0, "ask": 6.1, "ask_size": 28.0, "iv": 1.5026, "open_interest": 0.0, "volume": 0.0, "delta": 0.5866, "gamma": 0.023, "vega": 0.0411, "theta": -0.0136, "rho": 0.0199, "theo": 4.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "QUBX270617P00021000", "bid": 9.7, "bid_size": 15.0, "ask": 12.9, "ask_size": 28.0, "iv": 1.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.3961, "gamma": 0.0236, "vega": 0.0411, "theta": -0.0128, "rho": -0.073, "theo": 11.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "QUBX270617C00022000", "bid": 2.75, "bid_size": 11.0, "ask": 5.8, "ask_size": 25.0, "iv": 1.4889, "open_interest": 0.0, "volume": 0.0, "delta": 0.5747, "gamma": 0.0229, "vega": 0.0414, "theta": -0.0138, "rho": 0.0196, "theo": 4.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "QUBX270617P00022000", "bid": 10.6, "bid_size": 15.0, "ask": 13.7, "ask_size": 25.0, "iv": 1.4995, "open_interest": 0.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.0236, "vega": 0.0414, "theta": -0.0129, "rho": -0.0765, "theo": 12.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "QUBX270617C00023000", "bid": 2.55, "bid_size": 11.0, "ask": 5.8, "ask_size": 30.0, "iv": 1.5029, "open_interest": 0.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.0228, "vega": 0.0416, "theta": -0.0141, "rho": 0.0193, "theo": 4.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "QUBX270617P00023000", "bid": 11.3, "bid_size": 16.0, "ask": 15.1, "ask_size": 28.0, "iv": 1.5535, "open_interest": 0.0, "volume": 0.0, "delta": -0.4199, "gamma": 0.0236, "vega": 0.0416, "theta": -0.013, "rho": -0.0796, "theo": 13.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-21T15:05:23", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "QUBX270617C00024000", "bid": 2.35, "bid_size": 13.0, "ask": 5.6, "ask_size": 29.0, "iv": 1.4909, "open_interest": 0.0, "volume": 0.0, "delta": 0.5533, "gamma": 0.0228, "vega": 0.0418, "theta": -0.0143, "rho": 0.0191, "theo": 4.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "QUBX270617P00024000", "bid": 12.2, "bid_size": 15.0, "ask": 15.5, "ask_size": 28.0, "iv": 1.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.0236, "vega": 0.0418, "theta": -0.0131, "rho": -0.0828, "theo": 14.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "QUBX270617C00025000", "bid": 2.2, "bid_size": 11.0, "ask": 5.4, "ask_size": 25.0, "iv": 1.483, "open_interest": 0.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.0226, "vega": 0.042, "theta": -0.0144, "rho": 0.0189, "theo": 4.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "QUBX270617P00025000", "bid": 12.9, "bid_size": 15.0, "ask": 16.8, "ask_size": 25.0, "iv": 1.5469, "open_interest": 0.0, "volume": 0.0, "delta": -0.441, "gamma": 0.0236, "vega": 0.042, "theta": -0.0132, "rho": -0.0858, "theo": 14.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "QUBX1261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.006, "vega": 0.002, "theta": -0.0564, "rho": 0.001, "theo": 2.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "QUBX1261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.006, "vega": 0.002, "theta": -0.0577, "rho": -0.0003, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QUBX1261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2829, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0218, "vega": 0.0044, "theta": -0.0803, "rho": 0.0019, "theo": 1.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "QUBX1261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.656, "open_interest": 0.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0218, "vega": 0.0044, "theta": -0.0812, "rho": -0.0006, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QUBX1261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4673, "open_interest": 0.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.0559, "vega": 0.0078, "theta": -0.1022, "rho": 0.0022, "theo": 0.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "QUBX1261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8213, "open_interest": 0.0, "volume": 0.0, "delta": -0.2792, "gamma": 0.056, "vega": 0.0078, "theta": -0.1027, "rho": -0.0015, "theo": 0.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QUBX1261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.4712, "gamma": 0.0652, "vega": 0.0093, "theta": -0.1234, "rho": 0.0016, "theo": 0.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "QUBX1261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.901, "open_interest": 0.0, "volume": 0.0, "delta": -0.5314, "gamma": 0.0654, "vega": 0.0093, "theta": -0.1234, "rho": -0.0028, "theo": 0.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "QUBX1261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0699, "open_interest": 0.0, "volume": 0.0, "delta": 0.3381, "gamma": 0.0505, "vega": 0.0085, "theta": -0.1328, "rho": 0.0011, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QUBX1261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0506, "vega": 0.0085, "theta": -0.1324, "rho": -0.0038, "theo": 1.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "QUBX1261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.8053, "open_interest": 0.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.0401, "vega": 0.0077, "theta": -0.1356, "rho": 0.0009, "theo": 0.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QUBX1261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0402, "vega": 0.0076, "theta": -0.1346, "rho": -0.0046, "theo": 2.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "QUBX1261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.3727, "open_interest": 0.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.0335, "vega": 0.007, "theta": -0.1356, "rho": 0.0008, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QUBX1261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0336, "vega": 0.007, "theta": -0.1342, "rho": -0.0053, "theo": 3.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "QUBX1261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.8338, "open_interest": 3.0, "volume": 0.0, "delta": 0.2035, "gamma": 0.0289, "vega": 0.0065, "theta": -0.1344, "rho": 0.0007, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QUBX1261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.029, "vega": 0.0065, "theta": -0.1326, "rho": -0.0058, "theo": 4.682, "change": 0.0, "open": 0.0, "high": 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": "QUBX1261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.2214, "open_interest": 23.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0256, "vega": 0.0061, "theta": -0.1327, "rho": 0.0006, "theo": 0.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T09:54:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QUBX1261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.0257, "vega": 0.0061, "theta": -0.1304, "rho": -0.0066, "theo": 5.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "QUBX1261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.5549, "open_interest": 2.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.0231, "vega": 0.0058, "theta": -0.1307, "rho": 0.0005, "theo": 0.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QUBX1261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0232, "vega": 0.0057, "theta": -0.128, "rho": -0.007, "theo": 6.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "QUBX1261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.8473, "open_interest": 160.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0211, "vega": 0.0055, "theta": -0.1286, "rho": 0.0005, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QUBX1261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0212, "vega": 0.0054, "theta": -0.1256, "rho": -0.0075, "theo": 7.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "QUBX1261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.8656, "open_interest": 0.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.0194, "vega": 0.0052, "theta": -0.1265, "rho": 0.0004, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QUBX1261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0196, "vega": 0.0052, "theta": -0.1232, "rho": -0.0079, "theo": 8.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "QUBX1261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9638, "open_interest": 2.0, "volume": 0.0, "delta": 0.7263, "gamma": 0.032, "vega": 0.0152, "theta": -0.0458, "rho": 0.0058, "theo": 1.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999999701977}, {"option": "QUBX1261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.2769, "gamma": 0.0321, "vega": 0.0152, "theta": -0.0462, "rho": -0.0062, "theo": 0.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "QUBX1261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2602, "open_interest": 1.0, "volume": 0.0, "delta": 0.5851, "gamma": 0.0373, "vega": 0.0177, "theta": -0.0537, "rho": 0.0052, "theo": 0.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "QUBX1261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4998, "open_interest": 7.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0375, "vega": 0.0177, "theta": -0.0538, "rho": -0.0098, "theo": 1.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "QUBX1261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4679, "open_interest": 12.0, "volume": 0.0, "delta": 0.4925, "gamma": 0.0353, "vega": 0.0181, "theta": -0.0593, "rho": 0.0044, "theo": 0.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "QUBX1261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2593, "open_interest": 1.0, "volume": 0.0, "delta": -0.5118, "gamma": 0.0355, "vega": 0.0181, "theta": -0.0591, "rho": -0.0132, "theo": 2.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T10:01:31", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "QUBX1261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7399, "open_interest": 1.0, "volume": 0.0, "delta": 0.434, "gamma": 0.0322, "vega": 0.0178, "theta": -0.0629, "rho": 0.0039, "theo": 0.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "QUBX1261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.5707, "gamma": 0.0325, "vega": 0.0178, "theta": -0.0625, "rho": -0.0161, "theo": 3.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-23T15:56:59", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "QUBX1261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.979, "open_interest": 29.0, "volume": 0.0, "delta": 0.3937, "gamma": 0.0296, "vega": 0.0174, "theta": -0.0652, "rho": 0.0035, "theo": 0.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "QUBX1261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.6114, "gamma": 0.0299, "vega": 0.0173, "theta": -0.0645, "rho": -0.0187, "theo": 4.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "QUBX1261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1613, "open_interest": 10.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0275, "vega": 0.017, "theta": -0.0668, "rho": 0.0032, "theo": 0.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-10-05T11:29:34", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "QUBX1261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.0278, "vega": 0.0169, "theta": -0.0658, "rho": -0.021, "theo": 4.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-11-05T11:20:43", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "QUBX1261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3623, "open_interest": 1.0, "volume": 0.0, "delta": 0.3406, "gamma": 0.0257, "vega": 0.0166, "theta": -0.0678, "rho": 0.003, "theo": 0.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:25:45", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "QUBX1261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0261, "vega": 0.0164, "theta": -0.0666, "rho": -0.0232, "theo": 5.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "QUBX1261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4766, "open_interest": 3.0, "volume": 0.0, "delta": 0.3218, "gamma": 0.0243, "vega": 0.0162, "theta": -0.0685, "rho": 0.0028, "theo": 0.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:13:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QUBX1261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.6845, "gamma": 0.0247, "vega": 0.016, "theta": -0.067, "rho": -0.0253, "theo": 6.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "QUBX1261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3845, "open_interest": 58.0, "volume": 0.0, "delta": 0.306, "gamma": 0.0231, "vega": 0.0158, "theta": -0.0689, "rho": 0.0027, "theo": 0.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QUBX1261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7006, "gamma": 0.0235, "vega": 0.0156, "theta": -0.0672, "rho": -0.027, "theo": 7.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "QUBX1261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7621, "open_interest": 122.0, "volume": 0.0, "delta": 0.2926, "gamma": 0.022, "vega": 0.0155, "theta": -0.0691, "rho": 0.0025, "theo": 0.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "QUBX1261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0225, "vega": 0.0153, "theta": -0.0672, "rho": -0.0288, "theo": 8.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "QUBX1261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8829, "open_interest": 10.0, "volume": 0.0, "delta": 0.281, "gamma": 0.0211, "vega": 0.0152, "theta": -0.0692, "rho": 0.0024, "theo": 0.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-15T15:56:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QUBX1261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0216, "vega": 0.0149, "theta": -0.0671, "rho": -0.0304, "theo": 9.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-22T14:22:08", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "QUBX1261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9925, "open_interest": 14.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.0203, "vega": 0.0149, "theta": -0.0693, "rho": 0.0023, "theo": 0.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-22T11:00:29", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QUBX1261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.7371, "gamma": 0.0209, "vega": 0.0146, "theta": -0.0669, "rho": -0.0323, "theo": 10.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "QUBX1261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0316, "open_interest": 11.0, "volume": 0.0, "delta": 0.2617, "gamma": 0.0196, "vega": 0.0146, "theta": -0.0692, "rho": 0.0022, "theo": 0.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QUBX1261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.0202, "vega": 0.0143, "theta": -0.0666, "rho": -0.0337, "theo": 11.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-24T12:29:11", "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "QUBX1261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.1235, "open_interest": 11.0, "volume": 0.0, "delta": 0.2535, "gamma": 0.019, "vega": 0.0144, "theta": -0.0691, "rho": 0.0022, "theo": 0.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QUBX1261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0196, "vega": 0.0141, "theta": -0.0663, "rho": -0.0353, "theo": 12.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "QUBX1261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.2086, "open_interest": 4.0, "volume": 0.0, "delta": 0.2461, "gamma": 0.0184, "vega": 0.0141, "theta": -0.0689, "rho": 0.0021, "theo": 0.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QUBX1261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.0191, "vega": 0.0138, "theta": -0.0659, "rho": -0.0368, "theo": 13.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "QUBX1261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.2878, "open_interest": 1.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0179, "vega": 0.0139, "theta": -0.0687, "rho": 0.002, "theo": 0.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QUBX1261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0186, "vega": 0.0136, "theta": -0.0655, "rho": -0.0377, "theo": 14.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "QUBX1261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.2332, "gamma": 0.0174, "vega": 0.0137, "theta": -0.0685, "rho": 0.002, "theo": 0.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QUBX1261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.0181, "vega": 0.0134, "theta": -0.0651, "rho": -0.0395, "theo": 15.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "QUBX1261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.4312, "open_interest": 34.0, "volume": 6.0, "delta": 0.2274, "gamma": 0.017, "vega": 0.0135, "theta": -0.0682, "rho": 0.0019, "theo": 0.3399, "change": -0.525, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:19:14", "percent_change": -91.3043, "prev_day_close": 0.574999988079071}, {"option": "QUBX1261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0177, "vega": 0.0131, "theta": -0.0646, "rho": -0.0408, "theo": 16.7709, "change": 0.0, "open": 0.0, "high": 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": "QUBX1261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.4966, "open_interest": 1.0, "volume": 0.0, "delta": 0.2221, "gamma": 0.0166, "vega": 0.0133, "theta": -0.068, "rho": 0.0019, "theo": 0.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QUBX1261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.0173, "vega": 0.0129, "theta": -0.0642, "rho": -0.0418, "theo": 17.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "QUBX1261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.5584, "open_interest": 29.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0162, "vega": 0.0132, "theta": -0.0677, "rho": 0.0018, "theo": 0.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QUBX1261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.017, "vega": 0.0127, "theta": -0.0637, "rho": -0.0427, "theo": 18.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "QUBX1261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.6168, "open_interest": 0.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0158, "vega": 0.013, "theta": -0.0674, "rho": 0.0018, "theo": 0.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "QUBX1261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0167, "vega": 0.0125, "theta": -0.0632, "rho": -0.0433, "theo": 19.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "QUBX1261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.6723, "open_interest": 3.0, "volume": 0.0, "delta": 0.2083, "gamma": 0.0155, "vega": 0.0128, "theta": -0.0672, "rho": 0.0018, "theo": 0.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "QUBX1261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.0164, "vega": 0.0123, "theta": -0.0626, "rho": -0.045, "theo": 20.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "QUBX1261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.7251, "open_interest": 2.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.0152, "vega": 0.0127, "theta": -0.0669, "rho": 0.0017, "theo": 0.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "QUBX1261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.0161, "vega": 0.0122, "theta": -0.0621, "rho": -0.0463, "theo": 21.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "QUBX1261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.7754, "open_interest": 12.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0149, "vega": 0.0125, "theta": -0.0666, "rho": 0.0017, "theo": 0.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-02T10:29:38", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "QUBX1261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0158, "vega": 0.012, "theta": -0.0616, "rho": -0.0466, "theo": 22.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "QUBX1270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0047, "vega": 0.0092, "theta": -0.0098, "rho": 0.005, "theo": 2.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "QUBX1270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0045, "vega": 0.0092, "theta": -0.0104, "rho": -0.0069, "theo": 0.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QUBX1270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.101, "open_interest": 1.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0124, "vega": 0.0183, "theta": -0.0147, "rho": 0.01, "theo": 2.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3250000923872}, {"option": "QUBX1270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0121, "vega": 0.0183, "theta": -0.0151, "rho": -0.0141, "theo": 0.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "QUBX1270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.0191, "vega": 0.0255, "theta": -0.0186, "rho": 0.0123, "theo": 1.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "QUBX1270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.019, "vega": 0.0255, "theta": -0.0187, "rho": -0.0235, "theo": 1.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "QUBX1270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5027, "open_interest": 0.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.0221, "vega": 0.0296, "theta": -0.0216, "rho": 0.0125, "theo": 1.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "QUBX1270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8164, "open_interest": 0.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0222, "vega": 0.0296, "theta": -0.0215, "rho": -0.0336, "theo": 1.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "QUBX1270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4749, "open_interest": 0.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0227, "vega": 0.0315, "theta": -0.0238, "rho": 0.012, "theo": 1.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "QUBX1270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.023, "vega": 0.0315, "theta": -0.0234, "rho": -0.0433, "theo": 2.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "QUBX1270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4394, "open_interest": 2.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.0225, "vega": 0.0323, "theta": -0.0254, "rho": 0.0115, "theo": 1.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-23T09:49:18", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "QUBX1270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1371, "open_interest": 0.0, "volume": 0.0, "delta": -0.4254, "gamma": 0.0229, "vega": 0.0323, "theta": -0.0248, "rho": -0.0521, "theo": 3.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "QUBX1270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5327, "open_interest": 9.0, "volume": 0.0, "delta": 0.5303, "gamma": 0.022, "vega": 0.0327, "theta": -0.0266, "rho": 0.011, "theo": 1.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "QUBX1270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.461, "gamma": 0.0226, "vega": 0.0327, "theta": -0.0256, "rho": -0.0598, "theo": 4.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "QUBX1270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5369, "open_interest": 4.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.0215, "vega": 0.0328, "theta": -0.0274, "rho": 0.0105, "theo": 0.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "QUBX1270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.0222, "vega": 0.0328, "theta": -0.0262, "rho": -0.0672, "theo": 5.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "QUBX1270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6779, "open_interest": 3.0, "volume": 0.0, "delta": 0.4797, "gamma": 0.021, "vega": 0.0328, "theta": -0.028, "rho": 0.0101, "theo": 0.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "QUBX1270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.5139, "gamma": 0.0218, "vega": 0.0326, "theta": -0.0266, "rho": -0.0735, "theo": 6.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "QUBX1270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6494, "open_interest": 7.0, "volume": 0.0, "delta": 0.4602, "gamma": 0.0204, "vega": 0.0326, "theta": -0.0285, "rho": 0.0098, "theo": 0.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T12:02:47", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "QUBX1270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.0215, "vega": 0.0325, "theta": -0.0269, "rho": -0.0803, "theo": 7.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999978542328}, {"option": "QUBX1270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7023, "open_interest": 1.0, "volume": 0.0, "delta": 0.4433, "gamma": 0.02, "vega": 0.0325, "theta": -0.0289, "rho": 0.0094, "theo": 0.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "QUBX1270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5527, "gamma": 0.0211, "vega": 0.0323, "theta": -0.027, "rho": -0.0862, "theo": 8.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.049999833107}, {"option": "QUBX1270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7461, "open_interest": 4.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0196, "vega": 0.0323, "theta": -0.0292, "rho": 0.0092, "theo": 0.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "QUBX1270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0208, "vega": 0.032, "theta": -0.027, "rho": -0.0909, "theo": 9.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000011920929}, {"option": "QUBX1270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8129, "open_interest": 1.0, "volume": 0.0, "delta": 0.4152, "gamma": 0.0191, "vega": 0.0321, "theta": -0.0294, "rho": 0.0089, "theo": 0.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "QUBX1270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.0205, "vega": 0.0317, "theta": -0.027, "rho": -0.0962, "theo": 10.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "QUBX1270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8431, "open_interest": 0.0, "volume": 0.0, "delta": 0.4033, "gamma": 0.0188, "vega": 0.0318, "theta": -0.0296, "rho": 0.0087, "theo": 0.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "QUBX1270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.0203, "vega": 0.0314, "theta": -0.027, "rho": -0.1016, "theo": 11.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "QUBX1270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9292, "open_interest": 0.0, "volume": 0.0, "delta": 0.3926, "gamma": 0.0184, "vega": 0.0316, "theta": -0.0297, "rho": 0.0085, "theo": 0.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "QUBX1270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.02, "vega": 0.0311, "theta": -0.0269, "rho": -0.1062, "theo": 12.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "QUBX1270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9804, "open_interest": 3.0, "volume": 0.0, "delta": 0.3827, "gamma": 0.0181, "vega": 0.0314, "theta": -0.0298, "rho": 0.0083, "theo": 0.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:31:25", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "QUBX1270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.0198, "vega": 0.0308, "theta": -0.0267, "rho": -0.1103, "theo": 13.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}], "symbol": "QUBX", "security_type": "stock", "exchange_id": 3, "current_price": 14.12, "price_change": -2.55, "price_change_percent": -15.2969, "bid": 13.75, "ask": 17.28, "bid_size": 100, "ask_size": 100, "open": 14.67, "high": 15.95, "low": 13.575, "close": 14.12, "prev_day_close": 16.67, "volume": 42562, "iv30": 142.732, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108451218, "last_trade_time": "2026-11-10T15:54:03", "tick": "down"}, "symbol": "QUBX"}