{"timestamp": "2026-11-10 04:00:57", "data": {"options": [{"option": "QUIK261120C00001000", "bid": 6.4, "bid_size": 113.0, "ask": 9.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.001, "vega": 0.0001, "theta": -0.0014, "rho": 0.0004, "theo": 7.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-05-13T11:59:09", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "QUIK261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 90.0, "iv": 6.2322, "open_interest": 10.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.001, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-06-29T12:21:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QUIK261120C00002000", "bid": 5.5, "bid_size": 113.0, "ask": 8.0, "ask_size": 65.0, "iv": 6.9482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0018, "rho": 0.0007, "theo": 6.5114, "change": 0.0, "open": 0.0, "high": 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": "QUIK261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 379.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QUIK261120C00003000", "bid": 4.4, "bid_size": 103.0, "ask": 7.0, "ask_size": 52.0, "iv": 4.7659, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0048, "vega": 0.0003, "theta": -0.0024, "rho": 0.001, "theo": 5.5148, "change": 0.0, "open": 0.0, "high": 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": "QUIK261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 214.0, "iv": 6.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0048, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUIK261120C00004000", "bid": 3.4, "bid_size": 115.0, "ask": 6.0, "ask_size": 73.0, "iv": 3.5942, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.01, "vega": 0.0004, "theta": -0.0034, "rho": 0.0014, "theo": 4.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "QUIK261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 205.0, "iv": 4.8688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.01, "vega": 0.0004, "theta": -0.0039, "rho": 0.0, "theo": 0.0137, "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": 0.5}, {"option": "QUIK261120C00005000", "bid": 2.55, "bid_size": 107.0, "ask": 5.0, "ask_size": 52.0, "iv": 3.0039, "open_interest": 6.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0225, "vega": 0.0008, "theta": -0.0052, "rho": 0.0017, "theo": 3.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-07-01T13:00:10", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "QUIK261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 375.0, "iv": 4.8837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0225, "vega": 0.0008, "theta": -0.0056, "rho": -0.0001, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "QUIK261120C00006000", "bid": 1.55, "bid_size": 131.0, "ask": 4.0, "ask_size": 67.0, "iv": 2.2059, "open_interest": 2.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0544, "vega": 0.0016, "theta": -0.0089, "rho": 0.002, "theo": 2.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-06-04T12:10:46", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "QUIK261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 168.0, "iv": 3.8232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0546, "vega": 0.0016, "theta": -0.0092, "rho": -0.0002, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUIK261120C00007000", "bid": 0.6, "bid_size": 206.0, "ask": 3.4, "ask_size": 73.0, "iv": 2.0285, "open_interest": 18.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.1318, "vega": 0.0032, "theta": -0.0158, "rho": 0.002, "theo": 1.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-05T11:04:55", "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "QUIK261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 133.0, "iv": 2.8512, "open_interest": 1.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.1324, "vega": 0.0032, "theta": -0.0161, "rho": -0.0004, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-06-26T14:44:10", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QUIK261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 86.0, "iv": 1.707, "open_interest": 7.0, "volume": 0.0, "delta": 0.6724, "gamma": 0.2438, "vega": 0.0054, "theta": -0.0247, "rho": 0.0017, "theo": 0.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-08-04T15:12:41", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "QUIK261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 97.0, "iv": 2.1788, "open_interest": 13.0, "volume": 0.0, "delta": -0.331, "gamma": 0.2451, "vega": 0.0054, "theta": -0.0249, "rho": -0.0009, "theo": 0.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T10:09:25", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "QUIK261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 83.0, "iv": 1.2274, "open_interest": 17.0, "volume": 0.0, "delta": 0.4103, "gamma": 0.2625, "vega": 0.0057, "theta": -0.0266, "rho": 0.0011, "theo": 0.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-10-15T11:51:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QUIK261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 98.0, "iv": 1.6305, "open_interest": 21.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.2642, "vega": 0.0057, "theta": -0.0267, "rho": -0.0016, "theo": 0.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-04T15:45:34", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "QUIK261120C00010000", "bid": 0.15, "bid_size": 109.0, "ask": 1.5, "ask_size": 4.0, "iv": 1.217, "open_interest": 79.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.189, "vega": 0.0043, "theta": -0.0206, "rho": 0.0006, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T09:50:44", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "QUIK261120P00010000", "bid": 0.55, "bid_size": 162.0, "ask": 3.2, "ask_size": 119.0, "iv": 1.4871, "open_interest": 22.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.191, "vega": 0.0042, "theta": -0.0206, "rho": -0.0019, "theo": 1.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-13T10:20:08", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "QUIK261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 35.0, "iv": 1.3305, "open_interest": 42.0, "volume": 1.0, "delta": 0.1098, "gamma": 0.1145, "vega": 0.0028, "theta": -0.0135, "rho": 0.0003, "theo": 0.0781, "change": -0.4, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:35:23", "percent_change": -72.7273, "prev_day_close": 0.550000011920929}, {"option": "QUIK261120P00011000", "bid": 1.9, "bid_size": 93.0, "ask": 3.6, "ask_size": 60.0, "iv": 1.6046, "open_interest": 11.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.1173, "vega": 0.0026, "theta": -0.0135, "rho": -0.0018, "theo": 2.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-11-03T10:42:52", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "QUIK261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 18.0, "iv": 1.2355, "open_interest": 352.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0654, "vega": 0.0016, "theta": -0.0082, "rho": 0.0001, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T11:31:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "QUIK261120P00012000", "bid": 2.45, "bid_size": 84.0, "ask": 4.7, "ask_size": 64.0, "iv": 1.3745, "open_interest": 15.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0677, "vega": 0.0014, "theta": -0.0082, "rho": -0.0015, "theo": 3.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-25T12:59:42", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "QUIK261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 461.0, "iv": 3.8677, "open_interest": 204.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0368, "vega": 0.001, "theta": -0.0048, "rho": 0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:56:05", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "QUIK261120P00013000", "bid": 3.3, "bid_size": 84.0, "ask": 5.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0408, "vega": 0.0006, "theta": -0.0046, "rho": -0.0009, "theo": 4.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-22T15:38:54", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "QUIK261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 393.0, "iv": 3.7353, "open_interest": 25.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0207, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:37:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "QUIK261120P00014000", "bid": 4.3, "bid_size": 92.0, "ask": 6.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0185, "vega": 0.0002, "theta": -0.0024, "rho": -0.0001, "theo": 5.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-08-12T10:58:31", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "QUIK261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 234.0, "iv": 2.9275, "open_interest": 44.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0118, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-16T14:15:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUIK261120P00015000", "bid": 5.7, "bid_size": 84.0, "ask": 7.7, "ask_size": 56.0, "iv": 2.4808, "open_interest": 13.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0029, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 6.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-16T14:36:32", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "QUIK261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 39.0, "iv": 2.4562, "open_interest": 75.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0068, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-06T15:22:32", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "QUIK261120P00016000", "bid": 6.3, "bid_size": 84.0, "ask": 8.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 7.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-15T09:30:31", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "QUIK261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 397.0, "iv": 4.7799, "open_interest": 70.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0039, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-07-15T10:47:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QUIK261120P00017000", "bid": 7.3, "bid_size": 84.0, "ask": 9.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 8.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-15T09:35:49", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "QUIK261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 17.0, "iv": 2.2498, "open_interest": 46.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-15T11:41:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QUIK261120P00018000", "bid": 8.3, "bid_size": 84.0, "ask": 10.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 9.515, "change": 0.0, "open": 0.0, "high": 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": "QUIK261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.1389, "open_interest": 40.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0014, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-19T09:47:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QUIK261120P00019000", "bid": 9.3, "bid_size": 84.0, "ask": 11.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 10.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "QUIK261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 335.0, "iv": 3.7823, "open_interest": 127.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:33:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUIK261120P00020000", "bid": 10.4, "bid_size": 76.0, "ask": 12.7, "ask_size": 92.0, "iv": 2.5428, "open_interest": 40.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 11.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-10-23T10:38:16", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "QUIK261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 272.0, "iv": 4.3623, "open_interest": 70.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T11:07:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUIK261120P00021000", "bid": 11.4, "bid_size": 84.0, "ask": 13.7, "ask_size": 56.0, "iv": 2.6574, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 12.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-05-18T11:57:31", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "QUIK261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 19.0, "iv": 2.8899, "open_interest": 52.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T10:14:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QUIK261120P00022000", "bid": 12.4, "bid_size": 84.0, "ask": 14.7, "ask_size": 56.0, "iv": 2.7657, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 13.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.63, "last_trade_time": "2026-11-04T15:47:37", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "QUIK261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 324.0, "iv": 4.167, "open_interest": 227.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-07-06T10:31:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUIK261120P00023000", "bid": 13.4, "bid_size": 84.0, "ask": 15.7, "ask_size": 56.0, "iv": 2.8685, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 14.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "QUIK261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 262.0, "iv": 4.281, "open_interest": 26.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-06-09T14:40:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUIK261120P00024000", "bid": 14.4, "bid_size": 84.0, "ask": 17.2, "ask_size": 56.0, "iv": 4.1139, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 15.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "QUIK261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 336.0, "iv": 4.8518, "open_interest": 163.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-30T13:38:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUIK261120P00025000", "bid": 15.4, "bid_size": 84.0, "ask": 18.0, "ask_size": 56.0, "iv": 3.8742, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 16.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-12T13:55:14", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "QUIK261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 360.0, "iv": 6.0893, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-04T15:12:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUIK261120P00026000", "bid": 16.4, "bid_size": 84.0, "ask": 19.2, "ask_size": 56.0, "iv": 4.3254, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 17.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "QUIK261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 443.0, "iv": 6.197, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-06-11T10:02:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUIK261120P00027000", "bid": 17.4, "bid_size": 84.0, "ask": 20.0, "ask_size": 56.0, "iv": 4.0689, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 18.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "QUIK261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 421.0, "iv": 6.2996, "open_interest": 35.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-07-07T10:19:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUIK261120P00028000", "bid": 18.4, "bid_size": 84.0, "ask": 21.2, "ask_size": 56.0, "iv": 4.5176, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 19.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "QUIK261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 380.0, "iv": 6.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUIK261120P00029000", "bid": 19.4, "bid_size": 84.0, "ask": 22.0, "ask_size": 56.0, "iv": 4.2467, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 20.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "QUIK261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 3.076, "open_interest": 55.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T09:31:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QUIK261120P00030000", "bid": 20.3, "bid_size": 84.0, "ask": 23.2, "ask_size": 56.0, "iv": 4.5215, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 21.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "QUIK261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 209.0, "iv": 5.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUIK261120P00031000", "bid": 21.3, "bid_size": 84.0, "ask": 24.0, "ask_size": 56.0, "iv": 4.1893, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 22.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "QUIK261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 386.0, "iv": 6.2568, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-05-13T15:07:57", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QUIK261120P00032000", "bid": 22.3, "bid_size": 84.0, "ask": 25.2, "ask_size": 56.0, "iv": 4.6823, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 23.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "QUIK261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 428.0, "iv": 6.7507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUIK261120P00033000", "bid": 23.3, "bid_size": 84.0, "ask": 26.2, "ask_size": 56.0, "iv": 4.7584, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 24.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.48, "last_trade_time": "2026-05-14T13:47:17", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "QUIK261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 417.0, "iv": 6.8306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "QUIK261120P00034000", "bid": 24.3, "bid_size": 84.0, "ask": 27.0, "ask_size": 56.0, "iv": 4.4091, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 25.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "QUIK261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 430.0, "iv": 6.9077, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUIK261120P00035000", "bid": 25.3, "bid_size": 84.0, "ask": 28.2, "ask_size": 56.0, "iv": 4.9022, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 26.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "QUIK261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 472.0, "iv": 6.9821, "open_interest": 133.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-07T11:24:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QUIK261120P00036000", "bid": 26.3, "bid_size": 84.0, "ask": 29.0, "ask_size": 56.0, "iv": 4.5431, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 27.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "QUIK261218C00002000", "bid": 5.5, "bid_size": 49.0, "ask": 7.7, "ask_size": 30.0, "iv": 2.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0073, "vega": 0.0019, "theta": -0.0071, "rho": 0.0018, "theo": 6.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "QUIK261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 441.0, "iv": 5.0477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0073, "vega": 0.0019, "theta": -0.0078, "rho": -0.0004, "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": 0.5}, {"option": "QUIK261218C00003000", "bid": 4.5, "bid_size": 92.0, "ask": 6.7, "ask_size": 65.0, "iv": 1.8421, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0137, "vega": 0.0026, "theta": -0.0076, "rho": 0.0027, "theo": 5.7239, "change": 0.0, "open": 0.0, "high": 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": "QUIK261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 439.0, "iv": 3.6813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0137, "vega": 0.0026, "theta": -0.0081, "rho": -0.0006, "theo": 0.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "QUIK261218C00004000", "bid": 3.4, "bid_size": 84.0, "ask": 5.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0234, "vega": 0.0035, "theta": -0.008, "rho": 0.0036, "theo": 4.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "QUIK261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 436.0, "iv": 2.8135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0235, "vega": 0.0035, "theta": -0.0085, "rho": -0.0008, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUIK261218C00005000", "bid": 2.55, "bid_size": 84.0, "ask": 4.8, "ask_size": 65.0, "iv": 1.2464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0391, "vega": 0.0046, "theta": -0.0087, "rho": 0.0044, "theo": 3.7926, "change": 0.0, "open": 0.0, "high": 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": "QUIK261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 487.0, "iv": 2.2119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0393, "vega": 0.0046, "theta": -0.0091, "rho": -0.001, "theo": 0.2309, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUIK261218C00006000", "bid": 1.6, "bid_size": 84.0, "ask": 3.9, "ask_size": 65.0, "iv": 1.0427, "open_interest": 0.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0645, "vega": 0.0063, "theta": -0.0098, "rho": 0.005, "theo": 2.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "QUIK261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 101.0, "iv": 1.7857, "open_interest": 0.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0648, "vega": 0.0063, "theta": -0.0101, "rho": -0.0015, "theo": 0.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QUIK261218C00007000", "bid": 0.8, "bid_size": 91.0, "ask": 2.95, "ask_size": 65.0, "iv": 0.8687, "open_interest": 0.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.1014, "vega": 0.0084, "theta": -0.0113, "rho": 0.0052, "theo": 2.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "QUIK261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 93.0, "iv": 1.2253, "open_interest": 11.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.1022, "vega": 0.0084, "theta": -0.0115, "rho": -0.0023, "theo": 0.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T09:30:20", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "QUIK261218C00008000", "bid": 0.15, "bid_size": 1266.0, "ask": 2.3, "ask_size": 89.0, "iv": 0.8458, "open_interest": 0.0, "volume": 0.0, "delta": 0.652, "gamma": 0.1365, "vega": 0.0104, "theta": -0.013, "rho": 0.0047, "theo": 1.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "QUIK261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 106.0, "iv": 1.0607, "open_interest": 28.0, "volume": 0.0, "delta": -0.357, "gamma": 0.138, "vega": 0.0104, "theta": -0.0132, "rho": -0.0036, "theo": 0.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-26T11:13:52", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "QUIK261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 90.0, "iv": 1.0544, "open_interest": 1.0, "volume": 0.0, "delta": 0.5096, "gamma": 0.1462, "vega": 0.0111, "theta": -0.0141, "rho": 0.0038, "theo": 0.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-19T10:22:12", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "QUIK261218P00009000", "bid": 0.95, "bid_size": 147.0, "ask": 2.35, "ask_size": 93.0, "iv": 1.2559, "open_interest": 3.0, "volume": 0.0, "delta": -0.501, "gamma": 0.1483, "vega": 0.0111, "theta": -0.0142, "rho": -0.0049, "theo": 1.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-03T10:42:52", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "QUIK261218C00010000", "bid": 0.1, "bid_size": 862.0, "ask": 2.2, "ask_size": 89.0, "iv": 1.4824, "open_interest": 1.0, "volume": 0.0, "delta": 0.3915, "gamma": 0.1346, "vega": 0.0107, "theta": -0.0141, "rho": 0.003, "theo": 0.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T12:13:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QUIK261218P00010000", "bid": 0.8, "bid_size": 92.0, "ask": 2.95, "ask_size": 92.0, "iv": 0.8295, "open_interest": 0.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.137, "vega": 0.0106, "theta": -0.0142, "rho": -0.0059, "theo": 2.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "QUIK261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 99.0, "iv": 1.5791, "open_interest": 3.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.1163, "vega": 0.0097, "theta": -0.0134, "rho": 0.0023, "theo": 0.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T11:31:48", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "QUIK261218P00011000", "bid": 1.6, "bid_size": 137.0, "ask": 3.9, "ask_size": 65.0, "iv": 0.9026, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.119, "vega": 0.0095, "theta": -0.0135, "rho": -0.0066, "theo": 2.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "QUIK261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 65.0, "iv": 1.2799, "open_interest": 1.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0985, "vega": 0.0086, "theta": -0.0124, "rho": 0.0018, "theo": 0.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-21T10:29:49", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QUIK261218P00012000", "bid": 2.5, "bid_size": 130.0, "ask": 4.7, "ask_size": 65.0, "iv": 0.8532, "open_interest": 11.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.1014, "vega": 0.0083, "theta": -0.0125, "rho": -0.007, "theo": 3.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-16T14:36:32", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "QUIK261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 459.0, "iv": 1.8208, "open_interest": 0.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.083, "vega": 0.0076, "theta": -0.0113, "rho": 0.0015, "theo": 0.2858, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUIK261218P00013000", "bid": 3.3, "bid_size": 116.0, "ask": 5.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.086, "vega": 0.0072, "theta": -0.0113, "rho": -0.0072, "theo": 4.7186, "change": 0.0, "open": 0.0, "high": 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": "QUIK261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 433.0, "iv": 1.9665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0701, "vega": 0.0066, "theta": -0.0102, "rho": 0.0012, "theo": 0.227, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUIK261218P00014000", "bid": 4.3, "bid_size": 150.0, "ask": 6.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0732, "vega": 0.0061, "theta": -0.0101, "rho": -0.0072, "theo": 5.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "QUIK261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 444.0, "iv": 2.0967, "open_interest": 0.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0594, "vega": 0.0058, "theta": -0.0092, "rho": 0.001, "theo": 0.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QUIK261218P00015000", "bid": 5.9, "bid_size": 84.0, "ask": 7.6, "ask_size": 65.0, "iv": 1.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0626, "vega": 0.0051, "theta": -0.009, "rho": -0.0068, "theo": 6.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "QUIK261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 429.0, "iv": 2.2144, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0506, "vega": 0.005, "theta": -0.0082, "rho": 0.0008, "theo": 0.149, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUIK261218P00016000", "bid": 6.3, "bid_size": 84.0, "ask": 8.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0542, "vega": 0.0043, "theta": -0.008, "rho": -0.0067, "theo": 7.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "QUIK261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 427.0, "iv": 2.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0433, "vega": 0.0044, "theta": -0.0073, "rho": 0.0007, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "QUIK261218P00017000", "bid": 7.6, "bid_size": 92.0, "ask": 9.6, "ask_size": 64.0, "iv": 1.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0471, "vega": 0.0035, "theta": -0.0071, "rho": -0.0062, "theo": 8.5675, "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": 9.15000009536743}, {"option": "QUIK261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 462.0, "iv": 2.4203, "open_interest": 0.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0372, "vega": 0.0039, "theta": -0.0065, "rho": 0.0006, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "QUIK261218P00018000", "bid": 8.3, "bid_size": 84.0, "ask": 10.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0413, "vega": 0.0029, "theta": -0.0064, "rho": -0.0058, "theo": 9.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "QUIK270219C00001000", "bid": 6.4, "bid_size": 49.0, "ask": 8.9, "ask_size": 30.0, "iv": 1.9652, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0028, "vega": 0.002, "theta": -0.0022, "rho": 0.0017, "theo": 7.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "QUIK270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2350.0, "iv": 5.7825, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0029, "vega": 0.002, "theta": -0.0034, "rho": -0.001, "theo": 0.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QUIK270219C00002000", "bid": 5.2, "bid_size": 76.0, "ask": 7.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0075, "vega": 0.0036, "theta": -0.0031, "rho": 0.004, "theo": 6.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "QUIK270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 864.0, "iv": 3.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0075, "vega": 0.0036, "theta": -0.0041, "rho": -0.0015, "theo": 0.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QUIK270219C00003000", "bid": 4.4, "bid_size": 75.0, "ask": 6.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.014, "vega": 0.005, "theta": -0.0035, "rho": 0.0063, "theo": 5.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-07-28T11:05:21", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "QUIK270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 818.0, "iv": 2.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0141, "vega": 0.005, "theta": -0.0044, "rho": -0.002, "theo": 0.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QUIK270219C00004000", "bid": 3.3, "bid_size": 84.0, "ask": 6.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0234, "vega": 0.0067, "theta": -0.0039, "rho": 0.0084, "theo": 4.9922, "change": 0.0, "open": 0.0, "high": 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": "QUIK270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 894.0, "iv": 1.9203, "open_interest": 5.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0236, "vega": 0.0067, "theta": -0.0046, "rho": -0.0026, "theo": 0.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QUIK270219C00005000", "bid": 2.55, "bid_size": 246.0, "ask": 5.1, "ask_size": 115.0, "iv": 0.8375, "open_interest": 109.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0373, "vega": 0.0087, "theta": -0.0044, "rho": 0.0102, "theo": 4.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-26T11:25:33", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "QUIK270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 175.0, "iv": 1.1181, "open_interest": 1.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0377, "vega": 0.0088, "theta": -0.005, "rho": -0.0035, "theo": 0.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-07-16T11:44:44", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "QUIK270219C00006000", "bid": 1.8, "bid_size": 84.0, "ask": 4.3, "ask_size": 65.0, "iv": 0.8456, "open_interest": 0.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0567, "vega": 0.0113, "theta": -0.005, "rho": 0.0114, "theo": 3.2037, "change": 0.0, "open": 0.0, "high": 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": "QUIK270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 212.0, "iv": 1.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0575, "vega": 0.0113, "theta": -0.0055, "rho": -0.0048, "theo": 0.5108, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUIK270219C00007000", "bid": 1.05, "bid_size": 136.0, "ask": 3.7, "ask_size": 103.0, "iv": 0.8348, "open_interest": 2.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0797, "vega": 0.0142, "theta": -0.0058, "rho": 0.0117, "theo": 2.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-07-07T12:55:24", "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "QUIK270219P00007000", "bid": 0.35, "bid_size": 144.0, "ask": 1.95, "ask_size": 209.0, "iv": 1.1662, "open_interest": 20.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.0814, "vega": 0.0142, "theta": -0.0062, "rho": -0.0068, "theo": 0.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-11T11:29:23", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "QUIK270219C00008000", "bid": 0.5, "bid_size": 872.0, "ask": 3.1, "ask_size": 132.0, "iv": 0.8153, "open_interest": 7.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.0981, "vega": 0.0167, "theta": -0.0066, "rho": 0.011, "theo": 1.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-28T13:41:51", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "QUIK270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 231.0, "iv": 0.8956, "open_interest": 42.0, "volume": 0.0, "delta": -0.3489, "gamma": 0.1007, "vega": 0.0167, "theta": -0.0069, "rho": -0.0093, "theo": 1.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-09-03T10:51:48", "percent_change": 0.0, "prev_day_close": 1.3999999538064}, {"option": "QUIK270219C00009000", "bid": 0.05, "bid_size": 1607.0, "ask": 2.55, "ask_size": 165.0, "iv": 0.7788, "open_interest": 57.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.1049, "vega": 0.018, "theta": -0.0073, "rho": 0.0097, "theo": 1.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T12:57:04", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "QUIK270219P00009000", "bid": 0.35, "bid_size": 740.0, "ask": 2.15, "ask_size": 134.0, "iv": 0.5893, "open_interest": 10.0, "volume": 0.0, "delta": -0.4528, "gamma": 0.1085, "vega": 0.0178, "theta": -0.0075, "rho": -0.0119, "theo": 1.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-08-25T11:26:38", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "QUIK270219C00010000", "bid": 0.7, "bid_size": 17.0, "ask": 1.2, "ask_size": 19.0, "iv": 0.7718, "open_interest": 171.0, "volume": 0.0, "delta": 0.487, "gamma": 0.1028, "vega": 0.0182, "theta": -0.0077, "rho": 0.0084, "theo": 1.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T15:11:21", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "QUIK270219P00010000", "bid": 2.1, "bid_size": 33.0, "ask": 3.2, "ask_size": 112.0, "iv": 1.001, "open_interest": 14.0, "volume": 0.0, "delta": -0.5434, "gamma": 0.1071, "vega": 0.0178, "theta": -0.0078, "rho": -0.014, "theo": 2.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-12T15:37:25", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "QUIK270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 146.0, "iv": 1.1403, "open_interest": 4.0, "volume": 0.0, "delta": 0.4158, "gamma": 0.0965, "vega": 0.0177, "theta": -0.0078, "rho": 0.0073, "theo": 0.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-23T15:35:24", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "QUIK270219P00011000", "bid": 1.85, "bid_size": 152.0, "ask": 4.4, "ask_size": 156.0, "iv": 0.8512, "open_interest": 10.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.1013, "vega": 0.0171, "theta": -0.0078, "rho": -0.0156, "theo": 3.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-17T10:14:22", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "QUIK270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 190.0, "iv": 1.1667, "open_interest": 6.0, "volume": 0.0, "delta": 0.3585, "gamma": 0.089, "vega": 0.0169, "theta": -0.0077, "rho": 0.0063, "theo": 0.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-07T15:02:07", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "QUIK270219P00012000", "bid": 3.3, "bid_size": 138.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.9888, "open_interest": 0.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0942, "vega": 0.0161, "theta": -0.0077, "rho": -0.0168, "theo": 4.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "QUIK270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 738.0, "iv": 1.287, "open_interest": 144.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0814, "vega": 0.016, "theta": -0.0075, "rho": 0.0055, "theo": 0.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T14:26:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QUIK270219P00013000", "bid": 3.4, "bid_size": 84.0, "ask": 6.0, "ask_size": 65.0, "iv": 0.7776, "open_interest": 0.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.087, "vega": 0.0149, "theta": -0.0074, "rho": -0.0176, "theo": 4.9619, "change": 0.0, "open": 0.0, "high": 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": "QUIK270219C00014000", "bid": 0.1, "bid_size": 17.0, "ask": 0.6, "ask_size": 40.0, "iv": 0.8386, "open_interest": 321.0, "volume": 0.0, "delta": 0.2737, "gamma": 0.0744, "vega": 0.015, "theta": -0.0073, "rho": 0.0049, "theo": 0.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-08T12:36:31", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "QUIK270219P00014000", "bid": 4.3, "bid_size": 84.0, "ask": 6.9, "ask_size": 65.0, "iv": 0.7562, "open_interest": 0.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0802, "vega": 0.0136, "theta": -0.007, "rho": -0.0178, "theo": 5.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "QUIK270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 587.0, "iv": 1.4206, "open_interest": 54.0, "volume": 0.0, "delta": 0.2419, "gamma": 0.0679, "vega": 0.014, "theta": -0.007, "rho": 0.0043, "theo": 0.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T09:37:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QUIK270219P00015000", "bid": 5.2, "bid_size": 75.0, "ask": 7.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0741, "vega": 0.0125, "theta": -0.0067, "rho": -0.018, "theo": 6.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T11:09:55", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "QUIK270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 703.0, "iv": 1.466, "open_interest": 68.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.0621, "vega": 0.0131, "theta": -0.0067, "rho": 0.0039, "theo": 0.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-16T09:30:21", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QUIK270219P00016000", "bid": 6.2, "bid_size": 76.0, "ask": 8.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0685, "vega": 0.0112, "theta": -0.0063, "rho": -0.0175, "theo": 7.7454, "change": 0.0, "open": 0.0, "high": 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": "QUIK270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 632.0, "iv": 1.5341, "open_interest": 14.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0569, "vega": 0.0123, "theta": -0.0063, "rho": 0.0035, "theo": 0.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-04T15:49:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QUIK270219P00017000", "bid": 7.3, "bid_size": 76.0, "ask": 9.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0638, "vega": 0.0102, "theta": -0.0058, "rho": -0.0176, "theo": 8.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "QUIK270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 617.0, "iv": 1.5663, "open_interest": 12.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.0523, "vega": 0.0115, "theta": -0.006, "rho": 0.0031, "theo": 0.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-02T15:40:13", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "QUIK270219P00018000", "bid": 8.3, "bid_size": 76.0, "ask": 10.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0593, "vega": 0.009, "theta": -0.0054, "rho": -0.0167, "theo": 9.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "QUIK270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 684.0, "iv": 1.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0481, "vega": 0.0107, "theta": -0.0057, "rho": 0.0028, "theo": 0.3089, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUIK270219P00019000", "bid": 9.1, "bid_size": 76.0, "ask": 11.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0552, "vega": 0.0078, "theta": -0.005, "rho": -0.0156, "theo": 10.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "QUIK270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 671.0, "iv": 1.6618, "open_interest": 12.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0444, "vega": 0.01, "theta": -0.0054, "rho": 0.0026, "theo": 0.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:55:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QUIK270219P00020000", "bid": 10.2, "bid_size": 76.0, "ask": 12.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0519, "vega": 0.007, "theta": -0.0047, "rho": -0.0149, "theo": 11.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "QUIK270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 395.0, "iv": 1.1385, "open_interest": 16.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.041, "vega": 0.0094, "theta": -0.0051, "rho": 0.0023, "theo": 0.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QUIK270219P00021000", "bid": 11.1, "bid_size": 76.0, "ask": 13.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0488, "vega": 0.006, "theta": -0.0043, "rho": -0.0132, "theo": 12.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "QUIK270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 606.0, "iv": 1.7582, "open_interest": 10.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0379, "vega": 0.0088, "theta": -0.0049, "rho": 0.0021, "theo": 0.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-24T09:30:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QUIK270219P00022000", "bid": 12.1, "bid_size": 76.0, "ask": 14.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0464, "vega": 0.0047, "theta": -0.0038, "rho": -0.0113, "theo": 13.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "QUIK270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 634.0, "iv": 1.8021, "open_interest": 0.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0352, "vega": 0.0082, "theta": -0.0046, "rho": 0.0019, "theo": 0.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QUIK270219P00023000", "bid": 13.1, "bid_size": 76.0, "ask": 15.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0441, "vega": 0.0042, "theta": -0.0033, "rho": -0.0102, "theo": 14.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "QUIK270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 356.0, "iv": 1.5481, "open_interest": 0.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0326, "vega": 0.0077, "theta": -0.0044, "rho": 0.0018, "theo": 0.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QUIK270219P00024000", "bid": 14.1, "bid_size": 76.0, "ask": 16.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0431, "vega": 0.0035, "theta": -0.0031, "rho": -0.0093, "theo": 15.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "QUIK270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 654.0, "iv": 1.8008, "open_interest": 0.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0304, "vega": 0.0072, "theta": -0.0041, "rho": 0.0016, "theo": 0.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QUIK270219P00025000", "bid": 15.1, "bid_size": 76.0, "ask": 17.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0394, "vega": 0.0022, "theta": -0.0032, "rho": -0.0062, "theo": 16.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "QUIK270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 628.0, "iv": 1.8377, "open_interest": 3.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0283, "vega": 0.0068, "theta": -0.0039, "rho": 0.0015, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-07-16T15:11:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QUIK270219P00026000", "bid": 16.3, "bid_size": 76.0, "ask": 18.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0337, "vega": 0.0016, "theta": -0.003, "rho": -0.0048, "theo": 17.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "QUIK270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 624.0, "iv": 1.8727, "open_interest": 22.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0264, "vega": 0.0064, "theta": -0.0037, "rho": 0.0014, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:53:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QUIK270219P00027000", "bid": 17.1, "bid_size": 76.0, "ask": 19.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0258, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 18.535, "change": 0.0, "open": 0.0, "high": 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": "QUIK270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 619.0, "iv": 1.906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0247, "vega": 0.006, "theta": -0.0035, "rho": 0.0013, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QUIK270219P00028000", "bid": 18.1, "bid_size": 76.0, "ask": 20.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0159, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 19.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "QUIK270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 631.0, "iv": 1.9379, "open_interest": 1.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0231, "vega": 0.0057, "theta": -0.0033, "rho": 0.0012, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-06-23T09:51:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QUIK270219P00029000", "bid": 19.1, "bid_size": 76.0, "ask": 21.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0085, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 20.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "QUIK270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 678.0, "iv": 1.9684, "open_interest": 3.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0216, "vega": 0.0053, "theta": -0.0031, "rho": 0.0011, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-13T10:38:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QUIK270219P00030000", "bid": 20.1, "bid_size": 76.0, "ask": 22.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0041, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 21.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "QUIK270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 624.0, "iv": 2.1039, "open_interest": 1.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0158, "vega": 0.004, "theta": -0.0024, "rho": 0.0008, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T15:35:27", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "QUIK270219P00035000", "bid": 25.1, "bid_size": 41.0, "ask": 27.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 26.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "QUIK270521C00002000", "bid": 5.3, "bid_size": 84.0, "ask": 7.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0074, "vega": 0.0027, "theta": -0.0004, "rho": 0.0045, "theo": 6.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "QUIK270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 1.3189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0062, "vega": 0.003, "theta": -0.0009, "rho": -0.0012, "theo": 0.0781, "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": 0.100000001490116}, {"option": "QUIK270521C00003000", "bid": 4.3, "bid_size": 84.0, "ask": 7.0, "ask_size": 65.0, "iv": 1.1325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0142, "vega": 0.005, "theta": -0.0008, "rho": 0.0082, "theo": 5.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "QUIK270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.0712, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0129, "vega": 0.0051, "theta": -0.0013, "rho": -0.0022, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "QUIK270521C00004000", "bid": 3.4, "bid_size": 75.0, "ask": 6.1, "ask_size": 65.0, "iv": 0.9643, "open_interest": 3.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0247, "vega": 0.0084, "theta": -0.0016, "rho": 0.0118, "theo": 4.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-11-05T10:03:48", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "QUIK270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 166.0, "iv": 0.9393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0236, "vega": 0.0084, "theta": -0.002, "rho": -0.0042, "theo": 0.2451, "change": 0.0, "open": 0.0, "high": 0.0, "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": "QUIK270521C00005000", "bid": 2.6, "bid_size": 396.0, "ask": 4.4, "ask_size": 120.0, "iv": 0.3422, "open_interest": 252.0, "volume": 6.0, "delta": 0.868, "gamma": 0.0376, "vega": 0.0126, "theta": -0.0025, "rho": 0.0145, "theo": 3.9534, "change": 1.1, "open": 4.15, "high": 4.2, "low": 4.15, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T10:52:59", "percent_change": 35.4839, "prev_day_close": 3.09999990463257}, {"option": "QUIK270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 192.0, "iv": 0.8651, "open_interest": 20.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0369, "vega": 0.0126, "theta": -0.0028, "rho": -0.0072, "theo": 0.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-22T15:58:14", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "QUIK270521C00006000", "bid": 1.95, "bid_size": 121.0, "ask": 4.7, "ask_size": 66.0, "iv": 0.8927, "open_interest": 0.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.0498, "vega": 0.0166, "theta": -0.0034, "rho": 0.0159, "theo": 3.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "QUIK270521P00006000", "bid": 0.25, "bid_size": 170.0, "ask": 2.25, "ask_size": 719.0, "iv": 1.1513, "open_interest": 20.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0496, "vega": 0.0166, "theta": -0.0037, "rho": -0.0112, "theo": 0.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T15:55:47", "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "QUIK270521C00007000", "bid": 1.3, "bid_size": 141.0, "ask": 4.4, "ask_size": 136.0, "iv": 0.9203, "open_interest": 0.0, "volume": 0.0, "delta": 0.7304, "gamma": 0.0593, "vega": 0.0199, "theta": -0.0043, "rho": 0.0161, "theo": 2.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "QUIK270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 310.0, "iv": 0.911, "open_interest": 40.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.0595, "vega": 0.0199, "theta": -0.0045, "rho": -0.0156, "theo": 1.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T11:55:22", "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "QUIK270521C00008000", "bid": 1.9, "bid_size": 185.0, "ask": 2.7, "ask_size": 132.0, "iv": 0.8696, "open_interest": 13.0, "volume": 1.0, "delta": 0.66, "gamma": 0.0654, "vega": 0.0222, "theta": -0.0049, "rho": 0.0157, "theo": 2.3427, "change": 0.215, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T15:56:28", "percent_change": 10.3614, "prev_day_close": 2.07499998807907}, {"option": "QUIK270521P00008000", "bid": 0.4, "bid_size": 821.0, "ask": 3.2, "ask_size": 241.0, "iv": 0.892, "open_interest": 0.0, "volume": 0.0, "delta": -0.3307, "gamma": 0.0662, "vega": 0.0222, "theta": -0.005, "rho": -0.0201, "theo": 1.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "QUIK270521C00009000", "bid": 0.7, "bid_size": 285.0, "ask": 3.2, "ask_size": 223.0, "iv": 0.8794, "open_interest": 3.0, "volume": 0.0, "delta": 0.594, "gamma": 0.0688, "vega": 0.0236, "theta": -0.0053, "rho": 0.0149, "theo": 1.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T15:48:14", "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "QUIK270521P00009000", "bid": 1.0, "bid_size": 304.0, "ask": 3.8, "ask_size": 292.0, "iv": 0.8868, "open_interest": 3.0, "volume": 0.0, "delta": -0.3977, "gamma": 0.07, "vega": 0.0236, "theta": -0.0053, "rho": -0.0244, "theo": 2.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T11:10:14", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "QUIK270521C00010000", "bid": 0.35, "bid_size": 904.0, "ask": 3.2, "ask_size": 209.0, "iv": 0.9347, "open_interest": 37.0, "volume": 0.0, "delta": 0.5338, "gamma": 0.0699, "vega": 0.0242, "theta": -0.0055, "rho": 0.014, "theo": 1.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-11-04T12:58:06", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "QUIK270521P00010000", "bid": 1.7, "bid_size": 121.0, "ask": 4.5, "ask_size": 114.0, "iv": 0.897, "open_interest": 6.0, "volume": 0.0, "delta": -0.4593, "gamma": 0.0717, "vega": 0.0242, "theta": -0.0055, "rho": -0.0283, "theo": 3.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-17T13:26:37", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "QUIK270521C00011000", "bid": 0.1, "bid_size": 1205.0, "ask": 3.5, "ask_size": 173.0, "iv": 1.0504, "open_interest": 10.0, "volume": 0.0, "delta": 0.4797, "gamma": 0.0695, "vega": 0.0243, "theta": -0.0056, "rho": 0.013, "theo": 1.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-30T12:20:06", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "QUIK270521P00011000", "bid": 2.4, "bid_size": 132.0, "ask": 5.1, "ask_size": 115.0, "iv": 0.8646, "open_interest": 10.0, "volume": 0.0, "delta": -0.5151, "gamma": 0.0719, "vega": 0.0242, "theta": -0.0055, "rho": -0.0319, "theo": 3.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-17T13:32:30", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "QUIK270521C00012000", "bid": 0.6, "bid_size": 146.0, "ask": 1.85, "ask_size": 156.0, "iv": 0.902, "open_interest": 1.0, "volume": 0.0, "delta": 0.4315, "gamma": 0.068, "vega": 0.024, "theta": -0.0056, "rho": 0.012, "theo": 1.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-10-14T13:08:18", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "QUIK270521P00012000", "bid": 3.7, "bid_size": 84.0, "ask": 5.3, "ask_size": 84.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": -0.5652, "gamma": 0.0709, "vega": 0.0239, "theta": -0.0054, "rho": -0.0349, "theo": 4.6598, "change": 0.0, "open": 0.0, "high": 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": "QUIK270521C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 751.0, "iv": 1.1349, "open_interest": 0.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0658, "vega": 0.0234, "theta": -0.0055, "rho": 0.011, "theo": 1.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500002086163}, {"option": "QUIK270521P00013000", "bid": 4.0, "bid_size": 118.0, "ask": 6.7, "ask_size": 114.0, "iv": 0.8708, "open_interest": 0.0, "volume": 0.0, "delta": -0.6099, "gamma": 0.0693, "vega": 0.0232, "theta": -0.0053, "rho": -0.0373, "theo": 5.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "QUIK270521C00014000", "bid": 0.45, "bid_size": 108.0, "ask": 3.1, "ask_size": 762.0, "iv": 1.2756, "open_interest": 13.0, "volume": 0.0, "delta": 0.3509, "gamma": 0.0632, "vega": 0.0227, "theta": -0.0054, "rho": 0.0101, "theo": 0.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "QUIK270521P00014000", "bid": 4.9, "bid_size": 113.0, "ask": 7.5, "ask_size": 86.0, "iv": 0.8743, "open_interest": 0.0, "volume": 0.0, "delta": -0.65, "gamma": 0.0672, "vega": 0.0223, "theta": -0.0051, "rho": -0.0397, "theo": 6.3354, "change": 0.0, "open": 0.0, "high": 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": "QUIK270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 868.0, "iv": 1.2123, "open_interest": 132.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0604, "vega": 0.0218, "theta": -0.0052, "rho": 0.0093, "theo": 0.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "QUIK270521P00015000", "bid": 5.3, "bid_size": 114.0, "ask": 8.3, "ask_size": 84.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": -0.6859, "gamma": 0.065, "vega": 0.0212, "theta": -0.0049, "rho": -0.0408, "theo": 7.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "QUIK270521C00016000", "bid": 0.05, "bid_size": 1245.0, "ask": 2.0, "ask_size": 160.0, "iv": 1.0729, "open_interest": 1.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.0574, "vega": 0.0208, "theta": -0.005, "rho": 0.0085, "theo": 0.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T12:58:37", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "QUIK270521P00016000", "bid": 6.7, "bid_size": 113.0, "ask": 9.2, "ask_size": 83.0, "iv": 0.87, "open_interest": 0.0, "volume": 0.0, "delta": -0.7181, "gamma": 0.0626, "vega": 0.0202, "theta": -0.0046, "rho": -0.0425, "theo": 8.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "QUIK270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 874.0, "iv": 1.0878, "open_interest": 300.0, "volume": 0.0, "delta": 0.2613, "gamma": 0.0544, "vega": 0.0199, "theta": -0.0048, "rho": 0.0078, "theo": 0.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-29T12:20:50", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "QUIK270521P00017000", "bid": 7.6, "bid_size": 101.0, "ask": 10.2, "ask_size": 71.0, "iv": 0.894, "open_interest": 0.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0602, "vega": 0.019, "theta": -0.0044, "rho": -0.0422, "theo": 9.0098, "change": 0.0, "open": 0.0, "high": 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": "QUIK270521C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 198.0, "iv": 0.8765, "open_interest": 30.0, "volume": 1.0, "delta": 0.2378, "gamma": 0.0515, "vega": 0.0189, "theta": -0.0046, "rho": 0.0072, "theo": 0.5987, "change": -0.03, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:56:28", "percent_change": -6.0, "prev_day_close": 0.5}, {"option": "QUIK270521P00018000", "bid": 8.5, "bid_size": 116.0, "ask": 11.1, "ask_size": 84.0, "iv": 0.8811, "open_interest": 2.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.0578, "vega": 0.0178, "theta": -0.0041, "rho": -0.0433, "theo": 9.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-05T11:10:34", "percent_change": 0.0, "prev_day_close": 10.2999997138977}], "symbol": "QUIK", "security_type": "stock", "exchange_id": 2, "current_price": 8.47, "price_change": 0.42, "price_change_percent": 5.2174, "bid": 7.35, "ask": 9.26, "bid_size": 14500, "ask_size": 100, "open": 8.2, "high": 8.725, "low": 8.18, "close": 8.47, "prev_day_close": 8.05, "volume": 144064, "iv30": 97.994, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414785421, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "QUIK"}