{"timestamp": "2026-11-09 23:53:38", "data": {"options": [{"option": "QUS261120C00182000", "bid": 13.8, "bid_size": 31.0, "ask": 17.6, "ask_size": 50.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0152, "vega": 0.0434, "theta": -0.089, "rho": 0.0187, "theo": 15.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "QUS261120P00182000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 47.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0136, "vega": 0.0552, "theta": -0.0812, "rho": -0.0062, "theo": 0.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "QUS261120C00183000", "bid": 12.8, "bid_size": 31.0, "ask": 16.6, "ask_size": 50.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0167, "vega": 0.0479, "theta": -0.0913, "rho": 0.0217, "theo": 14.6159, "change": 0.0, "open": 0.0, "high": 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": "QUS261120P00183000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 47.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.015, "vega": 0.0586, "theta": -0.0831, "rho": -0.0067, "theo": 0.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "QUS261120C00184000", "bid": 11.9, "bid_size": 31.0, "ask": 15.6, "ask_size": 50.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0184, "vega": 0.0527, "theta": -0.0937, "rho": 0.0219, "theo": 13.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "QUS261120P00184000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 53.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0166, "vega": 0.0624, "theta": -0.0852, "rho": -0.0073, "theo": 0.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "QUS261120C00185000", "bid": 10.8, "bid_size": 31.0, "ask": 14.7, "ask_size": 50.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0202, "vega": 0.0556, "theta": -0.0957, "rho": 0.0236, "theo": 12.6664, "change": 0.0, "open": 0.0, "high": 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": "QUS261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 47.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0184, "vega": 0.0664, "theta": -0.0872, "rho": -0.008, "theo": 0.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "QUS261120C00186000", "bid": 9.8, "bid_size": 31.0, "ask": 13.8, "ask_size": 50.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0223, "vega": 0.0589, "theta": -0.0977, "rho": 0.0233, "theo": 11.6966, "change": 0.0, "open": 0.0, "high": 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": "QUS261120P00186000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 56.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0206, "vega": 0.0707, "theta": -0.0893, "rho": -0.0088, "theo": 0.6034, "change": 0.0, "open": 0.0, "high": 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": "QUS261120C00187000", "bid": 8.9, "bid_size": 31.0, "ask": 13.3, "ask_size": 50.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.025, "vega": 0.0645, "theta": -0.0997, "rho": 0.0232, "theo": 10.7309, "change": 0.0, "open": 0.0, "high": 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": "QUS261120P00187000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 50.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.023, "vega": 0.0756, "theta": -0.0914, "rho": -0.0097, "theo": 0.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "QUS261120C00188000", "bid": 8.0, "bid_size": 31.0, "ask": 11.7, "ask_size": 50.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0282, "vega": 0.0716, "theta": -0.1016, "rho": 0.0252, "theo": 9.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "QUS261120P00188000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 50.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0259, "vega": 0.0809, "theta": -0.0934, "rho": -0.0107, "theo": 0.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "QUS261120C00189000", "bid": 7.0, "bid_size": 23.0, "ask": 10.9, "ask_size": 50.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0318, "vega": 0.0772, "theta": -0.1038, "rho": 0.0268, "theo": 8.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "QUS261120P00189000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 47.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0293, "vega": 0.0867, "theta": -0.0955, "rho": -0.0119, "theo": 0.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "QUS261120C00190000", "bid": 6.1, "bid_size": 31.0, "ask": 10.0, "ask_size": 50.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.036, "vega": 0.0835, "theta": -0.1056, "rho": 0.0265, "theo": 7.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "QUS261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 50.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0332, "vega": 0.0931, "theta": -0.0976, "rho": -0.0133, "theo": 0.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "QUS261120C00191000", "bid": 5.1, "bid_size": 31.0, "ask": 9.5, "ask_size": 50.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0409, "vega": 0.0912, "theta": -0.1072, "rho": 0.0272, "theo": 6.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "QUS261120P00191000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 56.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0379, "vega": 0.0999, "theta": -0.0995, "rho": -0.015, "theo": 0.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "QUS261120C00192000", "bid": 4.3, "bid_size": 31.0, "ask": 8.6, "ask_size": 49.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.0465, "vega": 0.1004, "theta": -0.1087, "rho": 0.0285, "theo": 6.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "QUS261120P00192000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 50.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0432, "vega": 0.1073, "theta": -0.1013, "rho": -0.0171, "theo": 1.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "QUS261120C00193000", "bid": 3.5, "bid_size": 31.0, "ask": 7.8, "ask_size": 50.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0528, "vega": 0.1076, "theta": -0.1097, "rho": 0.0275, "theo": 5.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "QUS261120P00193000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 48.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.2751, "gamma": 0.0493, "vega": 0.115, "theta": -0.1028, "rho": -0.0196, "theo": 1.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "QUS261120C00194000", "bid": 2.7, "bid_size": 31.0, "ask": 5.6, "ask_size": 49.0, "iv": 0.1704, "open_interest": 0.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0596, "vega": 0.1176, "theta": -0.1102, "rho": 0.0283, "theo": 4.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "QUS261120P00194000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 50.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.0559, "vega": 0.1226, "theta": -0.1039, "rho": -0.0227, "theo": 1.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "QUS261120C00195000", "bid": 1.9, "bid_size": 27.0, "ask": 4.8, "ask_size": 47.0, "iv": 0.1605, "open_interest": 0.0, "volume": 0.0, "delta": 0.6489, "gamma": 0.0664, "vega": 0.1264, "theta": -0.11, "rho": 0.0275, "theo": 3.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499990165234}, {"option": "QUS261120P00195000", "bid": 0.2, "bid_size": 47.0, "ask": 2.85, "ask_size": 58.0, "iv": 0.1725, "open_interest": 0.0, "volume": 0.0, "delta": -0.3702, "gamma": 0.0626, "vega": 0.1295, "theta": -0.1043, "rho": -0.0265, "theo": 1.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "QUS261120C00196000", "bid": 1.15, "bid_size": 27.0, "ask": 4.1, "ask_size": 50.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": 0.5847, "gamma": 0.072, "vega": 0.1326, "theta": -0.1091, "rho": 0.0263, "theo": 2.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "QUS261120P00196000", "bid": 0.55, "bid_size": 47.0, "ask": 3.2, "ask_size": 58.0, "iv": 0.1677, "open_interest": 0.0, "volume": 0.0, "delta": -0.4323, "gamma": 0.0682, "vega": 0.1345, "theta": -0.1038, "rho": -0.031, "theo": 1.8612, "change": 0.0, "open": 0.0, "high": 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": "QUS261120C00197000", "bid": 0.55, "bid_size": 45.0, "ask": 3.6, "ask_size": 49.0, "iv": 0.152, "open_interest": 0.0, "volume": 0.0, "delta": 0.5123, "gamma": 0.0748, "vega": 0.1352, "theta": -0.1073, "rho": 0.0239, "theo": 2.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "QUS261120P00197000", "bid": 0.95, "bid_size": 44.0, "ask": 3.5, "ask_size": 57.0, "iv": 0.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.5017, "gamma": 0.0711, "vega": 0.1363, "theta": -0.1024, "rho": -0.0361, "theo": 2.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "QUS261120C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.1474, "open_interest": 0.0, "volume": 0.0, "delta": 0.4381, "gamma": 0.0733, "vega": 0.1343, "theta": -0.1045, "rho": 0.0214, "theo": 1.7383, "change": 0.0, "open": 0.0, "high": 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": "QUS261120P00198000", "bid": 1.25, "bid_size": 45.0, "ask": 3.9, "ask_size": 48.0, "iv": 0.1432, "open_interest": 0.0, "volume": 0.0, "delta": -0.5725, "gamma": 0.0701, "vega": 0.134, "theta": -0.1, "rho": -0.0412, "theo": 2.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "QUS261120C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 47.0, "iv": 0.1598, "open_interest": 0.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0682, "vega": 0.1294, "theta": -0.1011, "rho": 0.0188, "theo": 1.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "QUS261120P00199000", "bid": 1.65, "bid_size": 31.0, "ask": 4.5, "ask_size": 48.0, "iv": 0.1324, "open_interest": 0.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.0656, "vega": 0.1282, "theta": -0.097, "rho": -0.0461, "theo": 3.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "QUS261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 47.0, "iv": 0.1761, "open_interest": 0.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0612, "vega": 0.1217, "theta": -0.0974, "rho": 0.0164, "theo": 1.1387, "change": 0.0, "open": 0.0, "high": 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": "QUS261120P00200000", "bid": 1.35, "bid_size": 32.0, "ask": 5.1, "ask_size": 45.0, "iv": 0.0676, "open_interest": 0.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.0591, "vega": 0.1202, "theta": -0.0936, "rho": -0.0503, "theo": 4.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "QUS261120C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 47.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0314, "vega": 0.0828, "theta": -0.0806, "rho": 0.0086, "theo": 0.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "QUS261120P00205000", "bid": 5.7, "bid_size": 23.0, "ask": 9.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.0307, "vega": 0.0814, "theta": -0.0779, "rho": -0.0626, "theo": 8.6905, "change": 0.0, "open": 0.0, "high": 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": "QUS261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 47.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0177, "vega": 0.0581, "theta": -0.0684, "rho": 0.0054, "theo": 0.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "QUS261120P00210000", "bid": 10.8, "bid_size": 23.0, "ask": 14.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0174, "vega": 0.0575, "theta": -0.0659, "rho": -0.0684, "theo": 13.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "QUS261218C00175000", "bid": 20.8, "bid_size": 31.0, "ask": 24.7, "ask_size": 36.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0081, "vega": 0.0771, "theta": -0.0286, "rho": 0.0787, "theo": 22.7617, "change": 0.0, "open": 0.0, "high": 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": "QUS261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 50.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0096, "vega": 0.1094, "theta": -0.0367, "rho": -0.0201, "theo": 0.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "QUS261218C00180000", "bid": 15.7, "bid_size": 31.0, "ask": 20.0, "ask_size": 30.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0122, "vega": 0.0939, "theta": -0.0337, "rho": 0.0858, "theo": 17.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "QUS261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 56.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0137, "vega": 0.1362, "theta": -0.0401, "rho": -0.0272, "theo": 0.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "QUS261218C00185000", "bid": 10.9, "bid_size": 31.0, "ask": 15.6, "ask_size": 45.0, "iv": 0.2125, "open_interest": 0.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0192, "vega": 0.1261, "theta": -0.0397, "rho": 0.0922, "theo": 13.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "QUS261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 47.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1821, "gamma": 0.0203, "vega": 0.1716, "theta": -0.0435, "rho": -0.038, "theo": 1.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "QUS261218C00186000", "bid": 10.1, "bid_size": 31.0, "ask": 14.9, "ask_size": 45.0, "iv": 0.2175, "open_interest": 0.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0211, "vega": 0.142, "theta": -0.0411, "rho": 0.0924, "theo": 12.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "QUS261218P00186000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 47.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.0221, "vega": 0.1797, "theta": -0.0442, "rho": -0.0412, "theo": 1.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "QUS261218C00187000", "bid": 9.1, "bid_size": 23.0, "ask": 13.4, "ask_size": 30.0, "iv": 0.1887, "open_interest": 0.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0233, "vega": 0.1504, "theta": -0.0424, "rho": 0.0956, "theo": 11.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "QUS261218P00187000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 50.0, "iv": 0.1989, "open_interest": 0.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.024, "vega": 0.1883, "theta": -0.0448, "rho": -0.0446, "theo": 1.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4249999076128}, {"option": "QUS261218C00188000", "bid": 8.2, "bid_size": 23.0, "ask": 12.4, "ask_size": 30.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0257, "vega": 0.1555, "theta": -0.0437, "rho": 0.0953, "theo": 10.3262, "change": 0.0, "open": 0.0, "high": 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": "QUS261218P00188000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 47.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0261, "vega": 0.1973, "theta": -0.0453, "rho": -0.0479, "theo": 1.6108, "change": 0.0, "open": 0.0, "high": 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": "QUS261218C00189000", "bid": 7.4, "bid_size": 31.0, "ask": 11.5, "ask_size": 36.0, "iv": 0.177, "open_interest": 0.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0284, "vega": 0.1647, "theta": -0.0452, "rho": 0.095, "theo": 9.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "QUS261218P00189000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 60.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": -0.2531, "gamma": 0.0284, "vega": 0.2064, "theta": -0.0458, "rho": -0.0524, "theo": 1.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "QUS261218C00190000", "bid": 6.6, "bid_size": 31.0, "ask": 10.6, "ask_size": 36.0, "iv": 0.1727, "open_interest": 0.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0314, "vega": 0.1832, "theta": -0.0466, "rho": 0.0969, "theo": 8.5273, "change": 0.0, "open": 0.0, "high": 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": "QUS261218P00190000", "bid": 0.05, "bid_size": 672.0, "ask": 3.9, "ask_size": 49.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": -0.2768, "gamma": 0.0308, "vega": 0.2157, "theta": -0.0463, "rho": -0.0566, "theo": 1.8914, "change": 0.0, "open": 0.0, "high": 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": "QUS261218C00191000", "bid": 5.8, "bid_size": 31.0, "ask": 9.7, "ask_size": 36.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0346, "vega": 0.1888, "theta": -0.0478, "rho": 0.0953, "theo": 7.6647, "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": 5.69999992847443}, {"option": "QUS261218P00191000", "bid": 0.35, "bid_size": 47.0, "ask": 4.1, "ask_size": 51.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.0334, "vega": 0.2248, "theta": -0.0466, "rho": -0.062, "theo": 2.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "QUS261218C00192000", "bid": 4.9, "bid_size": 23.0, "ask": 8.9, "ask_size": 30.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": 0.73, "gamma": 0.038, "vega": 0.2007, "theta": -0.0492, "rho": 0.0937, "theo": 6.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "QUS261218P00192000", "bid": 0.55, "bid_size": 45.0, "ask": 4.3, "ask_size": 48.0, "iv": 0.1635, "open_interest": 0.0, "volume": 0.0, "delta": -0.3336, "gamma": 0.036, "vega": 0.2335, "theta": -0.0468, "rho": -0.068, "theo": 2.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "QUS261218C00193000", "bid": 4.1, "bid_size": 27.0, "ask": 7.7, "ask_size": 36.0, "iv": 0.1462, "open_interest": 0.0, "volume": 0.0, "delta": 0.6963, "gamma": 0.0414, "vega": 0.2147, "theta": -0.0503, "rho": 0.0931, "theo": 6.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "QUS261218P00193000", "bid": 0.85, "bid_size": 45.0, "ask": 4.5, "ask_size": 49.0, "iv": 0.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.3674, "gamma": 0.0385, "vega": 0.2414, "theta": -0.0469, "rho": -0.0741, "theo": 2.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "QUS261218C00194000", "bid": 3.3, "bid_size": 23.0, "ask": 7.2, "ask_size": 30.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.0448, "vega": 0.2189, "theta": -0.0512, "rho": 0.0896, "theo": 5.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "QUS261218P00194000", "bid": 1.25, "bid_size": 45.0, "ask": 4.7, "ask_size": 50.0, "iv": 0.1538, "open_interest": 0.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.0409, "vega": 0.248, "theta": -0.0468, "rho": -0.0807, "theo": 2.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "QUS261218C00195000", "bid": 2.75, "bid_size": 47.0, "ask": 6.4, "ask_size": 36.0, "iv": 0.1444, "open_interest": 0.0, "volume": 0.0, "delta": 0.6147, "gamma": 0.0476, "vega": 0.2347, "theta": -0.0519, "rho": 0.0872, "theo": 4.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "QUS261218P00195000", "bid": 1.55, "bid_size": 46.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.148, "open_interest": 0.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.0428, "vega": 0.2525, "theta": -0.0465, "rho": -0.0887, "theo": 3.1606, "change": 0.0, "open": 0.0, "high": 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": "QUS261218C00196000", "bid": 2.1, "bid_size": 47.0, "ask": 5.7, "ask_size": 39.0, "iv": 0.1402, "open_interest": 0.0, "volume": 0.0, "delta": 0.5674, "gamma": 0.0497, "vega": 0.238, "theta": -0.0522, "rho": 0.082, "theo": 3.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "QUS261218P00196000", "bid": 1.95, "bid_size": 31.0, "ask": 5.4, "ask_size": 48.0, "iv": 0.1446, "open_interest": 0.0, "volume": 0.0, "delta": -0.4885, "gamma": 0.044, "vega": 0.2546, "theta": -0.046, "rho": -0.0955, "theo": 3.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "QUS261218C00197000", "bid": 1.4, "bid_size": 47.0, "ask": 5.2, "ask_size": 46.0, "iv": 0.137, "open_interest": 0.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.0505, "vega": 0.2444, "theta": -0.0519, "rho": 0.0778, "theo": 3.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "QUS261218P00197000", "bid": 1.6, "bid_size": 46.0, "ask": 5.8, "ask_size": 49.0, "iv": 0.1247, "open_interest": 0.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0444, "vega": 0.2538, "theta": -0.0453, "rho": -0.1038, "theo": 4.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "QUS261218C00198000", "bid": 0.85, "bid_size": 45.0, "ask": 4.7, "ask_size": 45.0, "iv": 0.1351, "open_interest": 0.0, "volume": 0.0, "delta": 0.4672, "gamma": 0.0502, "vega": 0.2462, "theta": -0.0512, "rho": 0.0731, "theo": 2.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "QUS261218P00198000", "bid": 2.55, "bid_size": 31.0, "ask": 6.1, "ask_size": 49.0, "iv": 0.1266, "open_interest": 0.0, "volume": 0.0, "delta": -0.5768, "gamma": 0.0438, "vega": 0.25, "theta": -0.0444, "rho": -0.1107, "theo": 4.6254, "change": 0.0, "open": 0.0, "high": 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": "QUS261218C00199000", "bid": 0.35, "bid_size": 47.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.1318, "open_interest": 0.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0486, "vega": 0.2415, "theta": -0.0501, "rho": 0.0666, "theo": 2.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "QUS261218P00199000", "bid": 3.0, "bid_size": 30.0, "ask": 6.6, "ask_size": 49.0, "iv": 0.1203, "open_interest": 0.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.0424, "vega": 0.2436, "theta": -0.0433, "rho": -0.1169, "theo": 5.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "QUS261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 47.0, "iv": 0.1316, "open_interest": 0.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.0461, "vega": 0.236, "theta": -0.0487, "rho": 0.0616, "theo": 2.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "QUS261218P00200000", "bid": 2.35, "bid_size": 31.0, "ask": 7.2, "ask_size": 45.0, "iv": 0.0875, "open_interest": 0.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.0404, "vega": 0.2352, "theta": -0.0421, "rho": -0.1238, "theo": 5.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "QUS261218C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 47.0, "iv": 0.1656, "open_interest": 0.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.0301, "vega": 0.1871, "theta": -0.0403, "rho": 0.04, "theo": 1.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "QUS261218P00205000", "bid": 6.8, "bid_size": 31.0, "ask": 11.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7942, "gamma": 0.0276, "vega": 0.1838, "theta": -0.0362, "rho": -0.1409, "theo": 10.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "QUS261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 47.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0191, "vega": 0.1437, "theta": -0.0338, "rho": 0.027, "theo": 0.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "QUS261218P00210000", "bid": 11.1, "bid_size": 23.0, "ask": 15.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.0182, "vega": 0.1407, "theta": -0.031, "rho": -0.1494, "theo": 14.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "QUS261218C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 47.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0129, "vega": 0.1124, "theta": -0.0293, "rho": 0.0193, "theo": 0.5749, "change": 0.0, "open": 0.0, "high": 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": "QUS261218P00215000", "bid": 16.0, "bid_size": 29.0, "ask": 20.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0126, "vega": 0.1105, "theta": -0.0268, "rho": -0.1535, "theo": 19.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "QUS261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 47.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0092, "vega": 0.0908, "theta": -0.026, "rho": 0.0145, "theo": 0.4532, "change": 0.0, "open": 0.0, "high": 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": "QUS261218P00220000", "bid": 20.9, "bid_size": 29.0, "ask": 25.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0091, "vega": 0.089, "theta": -0.0233, "rho": -0.1555, "theo": 24.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "QUS261218C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 47.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0069, "vega": 0.0751, "theta": -0.0234, "rho": 0.0114, "theo": 0.3719, "change": 0.0, "open": 0.0, "high": 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": "QUS261218P00225000", "bid": 25.9, "bid_size": 29.0, "ask": 30.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0068, "vega": 0.0735, "theta": -0.0204, "rho": -0.1571, "theo": 29.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "QUS270115C00165000", "bid": 30.1, "bid_size": 30.0, "ask": 35.0, "ask_size": 32.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0064, "vega": 0.1079, "theta": -0.0339, "rho": 0.1142, "theo": 33.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "QUS270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 47.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0063, "vega": 0.1511, "theta": -0.037, "rho": -0.0377, "theo": 1.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "QUS270115C00170000", "bid": 25.1, "bid_size": 30.0, "ask": 30.0, "ask_size": 32.0, "iv": 0.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0082, "vega": 0.1339, "theta": -0.0362, "rho": 0.1359, "theo": 28.2041, "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": 24.6000003814697}, {"option": "QUS270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 47.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0079, "vega": 0.1714, "theta": -0.0378, "rho": -0.0446, "theo": 1.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "QUS270115C00173000", "bid": 22.4, "bid_size": 31.0, "ask": 26.9, "ask_size": 11.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0096, "vega": 0.1432, "theta": -0.0376, "rho": 0.1385, "theo": 25.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "QUS270115P00173000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 47.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0092, "vega": 0.1853, "theta": -0.0382, "rho": -0.0495, "theo": 1.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "QUS270115C00174000", "bid": 21.4, "bid_size": 30.0, "ask": 26.3, "ask_size": 32.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0102, "vega": 0.1464, "theta": -0.038, "rho": 0.1393, "theo": 24.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "QUS270115P00174000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 47.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0096, "vega": 0.1902, "theta": -0.0383, "rho": -0.0515, "theo": 1.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "QUS270115C00175000", "bid": 20.4, "bid_size": 30.0, "ask": 25.3, "ask_size": 32.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0108, "vega": 0.1497, "theta": -0.0385, "rho": 0.1403, "theo": 23.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "QUS270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 47.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0102, "vega": 0.1953, "theta": -0.0384, "rho": -0.0536, "theo": 1.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "QUS270115C00176000", "bid": 19.6, "bid_size": 31.0, "ask": 24.1, "ask_size": 11.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0114, "vega": 0.1531, "theta": -0.039, "rho": 0.141, "theo": 22.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "QUS270115P00176000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 51.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0107, "vega": 0.2007, "theta": -0.0385, "rho": -0.0558, "theo": 1.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "QUS270115C00177000", "bid": 18.6, "bid_size": 31.0, "ask": 23.4, "ask_size": 31.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0122, "vega": 0.1634, "theta": -0.0394, "rho": 0.1418, "theo": 21.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "QUS270115P00177000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 47.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0113, "vega": 0.2065, "theta": -0.0386, "rho": -0.0579, "theo": 1.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "QUS270115C00178000", "bid": 17.6, "bid_size": 30.0, "ask": 22.5, "ask_size": 32.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0129, "vega": 0.175, "theta": -0.0399, "rho": 0.1421, "theo": 20.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "QUS270115P00178000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 53.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0119, "vega": 0.2125, "theta": -0.0386, "rho": -0.0601, "theo": 1.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "QUS270115C00179000", "bid": 16.7, "bid_size": 30.0, "ask": 21.6, "ask_size": 32.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0138, "vega": 0.1858, "theta": -0.0404, "rho": 0.1615, "theo": 19.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "QUS270115P00179000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 47.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0126, "vega": 0.2184, "theta": -0.0387, "rho": -0.0629, "theo": 1.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QUS270115C00180000", "bid": 15.9, "bid_size": 31.0, "ask": 20.4, "ask_size": 31.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0146, "vega": 0.1905, "theta": -0.0407, "rho": 0.1618, "theo": 18.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "QUS270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 47.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.1831, "gamma": 0.0134, "vega": 0.2246, "theta": -0.0387, "rho": -0.0657, "theo": 2.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QUS270115C00181000", "bid": 14.9, "bid_size": 31.0, "ask": 19.7, "ask_size": 31.0, "iv": 0.2103, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0156, "vega": 0.1952, "theta": -0.0411, "rho": 0.1619, "theo": 17.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "QUS270115P00181000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.0142, "vega": 0.2311, "theta": -0.0388, "rho": -0.0688, "theo": 2.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QUS270115C00182000", "bid": 14.0, "bid_size": 30.0, "ask": 18.9, "ask_size": 32.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0166, "vega": 0.2, "theta": -0.0414, "rho": 0.1615, "theo": 16.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "QUS270115P00182000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 51.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.015, "vega": 0.2379, "theta": -0.0388, "rho": -0.072, "theo": 2.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999995827675}, {"option": "QUS270115C00183000", "bid": 13.2, "bid_size": 31.0, "ask": 18.0, "ask_size": 31.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0177, "vega": 0.205, "theta": -0.0417, "rho": 0.1609, "theo": 15.7434, "change": 0.0, "open": 0.0, "high": 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": "QUS270115P00183000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 48.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.016, "vega": 0.2451, "theta": -0.0388, "rho": -0.0753, "theo": 2.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "QUS270115C00184000", "bid": 12.3, "bid_size": 31.0, "ask": 17.1, "ask_size": 31.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.0189, "vega": 0.2102, "theta": -0.042, "rho": 0.1597, "theo": 14.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "QUS270115P00184000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 47.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": -0.2231, "gamma": 0.017, "vega": 0.2523, "theta": -0.0387, "rho": -0.0789, "theo": 2.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "QUS270115C00185000", "bid": 11.3, "bid_size": 31.0, "ask": 16.1, "ask_size": 31.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0203, "vega": 0.2236, "theta": -0.0424, "rho": 0.1582, "theo": 13.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "QUS270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 56.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.018, "vega": 0.2597, "theta": -0.0386, "rho": -0.083, "theo": 2.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "QUS270115C00186000", "bid": 10.6, "bid_size": 31.0, "ask": 15.3, "ask_size": 31.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": 0.7863, "gamma": 0.0217, "vega": 0.2406, "theta": -0.0427, "rho": 0.1705, "theo": 12.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "QUS270115P00186000", "bid": 0.05, "bid_size": 789.0, "ask": 4.7, "ask_size": 49.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0192, "vega": 0.2673, "theta": -0.0386, "rho": -0.0875, "theo": 2.5276, "change": 0.0, "open": 0.0, "high": 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": "QUS270115C00187000", "bid": 9.7, "bid_size": 31.0, "ask": 14.4, "ask_size": 31.0, "iv": 0.1888, "open_interest": 0.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.0232, "vega": 0.2474, "theta": -0.0428, "rho": 0.1741, "theo": 12.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "QUS270115P00187000", "bid": 0.25, "bid_size": 780.0, "ask": 4.7, "ask_size": 49.0, "iv": 0.1833, "open_interest": 0.0, "volume": 0.0, "delta": -0.2635, "gamma": 0.0205, "vega": 0.2754, "theta": -0.0384, "rho": -0.0921, "theo": 2.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499989271164}, {"option": "QUS270115C00188000", "bid": 8.9, "bid_size": 31.0, "ask": 13.7, "ask_size": 23.0, "iv": 0.1881, "open_interest": 0.0, "volume": 0.0, "delta": 0.7549, "gamma": 0.0248, "vega": 0.2538, "theta": -0.0428, "rho": 0.1709, "theo": 11.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "QUS270115P00188000", "bid": 0.35, "bid_size": 47.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.2797, "gamma": 0.0218, "vega": 0.2834, "theta": -0.0383, "rho": -0.0972, "theo": 2.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "QUS270115C00189000", "bid": 8.0, "bid_size": 31.0, "ask": 12.8, "ask_size": 31.0, "iv": 0.181, "open_interest": 0.0, "volume": 0.0, "delta": 0.7364, "gamma": 0.0265, "vega": 0.2601, "theta": -0.0429, "rho": 0.1671, "theo": 10.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "QUS270115P00189000", "bid": 0.65, "bid_size": 39.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.1725, "open_interest": 0.0, "volume": 0.0, "delta": -0.2975, "gamma": 0.0232, "vega": 0.2913, "theta": -0.0381, "rho": -0.1032, "theo": 2.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "QUS270115C00190000", "bid": 7.2, "bid_size": 31.0, "ask": 12.0, "ask_size": 31.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0284, "vega": 0.2717, "theta": -0.0429, "rho": 0.1629, "theo": 9.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "QUS270115P00190000", "bid": 0.85, "bid_size": 39.0, "ask": 5.3, "ask_size": 51.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": -0.3171, "gamma": 0.0248, "vega": 0.2993, "theta": -0.0378, "rho": -0.1091, "theo": 3.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "QUS270115C00191000", "bid": 6.4, "bid_size": 45.0, "ask": 10.9, "ask_size": 31.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": 0.6925, "gamma": 0.0302, "vega": 0.2888, "theta": -0.0428, "rho": 0.1763, "theo": 8.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "QUS270115P00191000", "bid": 1.05, "bid_size": 39.0, "ask": 5.5, "ask_size": 48.0, "iv": 0.1664, "open_interest": 0.0, "volume": 0.0, "delta": -0.3388, "gamma": 0.0263, "vega": 0.3072, "theta": -0.0376, "rho": -0.1156, "theo": 3.2332, "change": 0.0, "open": 0.0, "high": 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": "QUS270115C00192000", "bid": 5.6, "bid_size": 47.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.1535, "open_interest": 0.0, "volume": 0.0, "delta": 0.6672, "gamma": 0.032, "vega": 0.295, "theta": -0.0425, "rho": 0.17, "theo": 7.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "QUS270115P00192000", "bid": 1.35, "bid_size": 41.0, "ask": 5.6, "ask_size": 59.0, "iv": 0.1607, "open_interest": 0.0, "volume": 0.0, "delta": -0.3627, "gamma": 0.0279, "vega": 0.3144, "theta": -0.0372, "rho": -0.1234, "theo": 3.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "QUS270115C00193000", "bid": 5.0, "bid_size": 47.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.1529, "open_interest": 0.0, "volume": 0.0, "delta": 0.6388, "gamma": 0.0337, "vega": 0.3005, "theta": -0.042, "rho": 0.1631, "theo": 7.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "QUS270115P00193000", "bid": 1.65, "bid_size": 42.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.1418, "open_interest": 0.0, "volume": 0.0, "delta": -0.3889, "gamma": 0.0295, "vega": 0.321, "theta": -0.0369, "rho": -0.1306, "theo": 3.6839, "change": 0.0, "open": 0.0, "high": 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": "QUS270115C00194000", "bid": 4.2, "bid_size": 47.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.1482, "open_interest": 0.0, "volume": 0.0, "delta": 0.6071, "gamma": 0.0352, "vega": 0.3162, "theta": -0.0415, "rho": 0.1705, "theo": 6.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "QUS270115P00194000", "bid": 2.05, "bid_size": 26.0, "ask": 6.1, "ask_size": 50.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": -0.4174, "gamma": 0.0309, "vega": 0.3265, "theta": -0.0365, "rho": -0.1388, "theo": 3.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.700000166893}, {"option": "QUS270115C00195000", "bid": 3.4, "bid_size": 47.0, "ask": 7.7, "ask_size": 31.0, "iv": 0.1454, "open_interest": 0.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.0364, "vega": 0.3199, "theta": -0.0408, "rho": 0.1614, "theo": 5.5843, "change": 0.0, "open": 0.0, "high": 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": "QUS270115P00195000", "bid": 2.35, "bid_size": 26.0, "ask": 5.9, "ask_size": 48.0, "iv": 0.1411, "open_interest": 0.0, "volume": 0.0, "delta": -0.4481, "gamma": 0.0321, "vega": 0.3304, "theta": -0.036, "rho": -0.1476, "theo": 4.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "QUS270115C00196000", "bid": 2.9, "bid_size": 47.0, "ask": 7.1, "ask_size": 26.0, "iv": 0.1449, "open_interest": 0.0, "volume": 0.0, "delta": 0.5378, "gamma": 0.037, "vega": 0.3221, "theta": -0.04, "rho": 0.1517, "theo": 4.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "QUS270115P00196000", "bid": 2.75, "bid_size": 34.0, "ask": 6.3, "ask_size": 51.0, "iv": 0.1384, "open_interest": 0.0, "volume": 0.0, "delta": -0.4806, "gamma": 0.033, "vega": 0.3326, "theta": -0.0356, "rho": -0.156, "theo": 4.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "QUS270115C00197000", "bid": 2.2, "bid_size": 47.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.1401, "open_interest": 0.0, "volume": 0.0, "delta": 0.5011, "gamma": 0.0371, "vega": 0.3282, "theta": -0.039, "rho": 0.1525, "theo": 4.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "QUS270115P00197000", "bid": 3.0, "bid_size": 26.0, "ask": 6.7, "ask_size": 50.0, "iv": 0.1325, "open_interest": 0.0, "volume": 0.0, "delta": -0.514, "gamma": 0.0335, "vega": 0.3326, "theta": -0.0351, "rho": -0.165, "theo": 5.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "QUS270115C00198000", "bid": 1.6, "bid_size": 47.0, "ask": 5.9, "ask_size": 36.0, "iv": 0.1357, "open_interest": 0.0, "volume": 0.0, "delta": 0.4643, "gamma": 0.0366, "vega": 0.3265, "theta": -0.038, "rho": 0.1418, "theo": 3.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "QUS270115P00198000", "bid": 2.8, "bid_size": 48.0, "ask": 7.2, "ask_size": 48.0, "iv": 0.1202, "open_interest": 0.0, "volume": 0.0, "delta": -0.5475, "gamma": 0.0335, "vega": 0.3303, "theta": -0.0347, "rho": -0.1728, "theo": 5.6868, "change": 0.0, "open": 0.0, "high": 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": "QUS270115C00199000", "bid": 1.1, "bid_size": 47.0, "ask": 5.4, "ask_size": 36.0, "iv": 0.1333, "open_interest": 0.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.0355, "vega": 0.3251, "theta": -0.0371, "rho": 0.1387, "theo": 3.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "QUS270115P00199000", "bid": 2.75, "bid_size": 49.0, "ask": 7.6, "ask_size": 56.0, "iv": 0.1069, "open_interest": 0.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.0331, "vega": 0.3261, "theta": -0.0342, "rho": -0.1808, "theo": 6.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "QUS270115C00200000", "bid": 0.6, "bid_size": 47.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.1295, "open_interest": 0.0, "volume": 0.0, "delta": 0.3954, "gamma": 0.034, "vega": 0.3197, "theta": -0.0362, "rho": 0.1284, "theo": 3.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QUS270115P00200000", "bid": 4.1, "bid_size": 22.0, "ask": 8.1, "ask_size": 56.0, "iv": 0.1158, "open_interest": 0.0, "volume": 0.0, "delta": -0.6111, "gamma": 0.0322, "vega": 0.32, "theta": -0.0338, "rho": -0.1885, "theo": 6.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "QUS270115C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 51.0, "iv": 0.1524, "open_interest": 0.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.0252, "vega": 0.2798, "theta": -0.0331, "rho": 0.0947, "theo": 2.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "QUS270115P00205000", "bid": 6.9, "bid_size": 31.0, "ask": 11.1, "ask_size": 31.0, "iv": 0.0638, "open_interest": 0.0, "volume": 0.0, "delta": -0.7295, "gamma": 0.0252, "vega": 0.2771, "theta": -0.0322, "rho": -0.2096, "theo": 10.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "QUS270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 26.0, "iv": 0.1298, "open_interest": 0.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.0185, "vega": 0.2395, "theta": -0.0317, "rho": 0.0719, "theo": 1.6423, "change": 0.0, "open": 0.0, "high": 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": "QUS270115P00210000", "bid": 11.0, "bid_size": 22.0, "ask": 15.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.0188, "vega": 0.2354, "theta": -0.0308, "rho": -0.2189, "theo": 15.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "QUS270416C00165000", "bid": 31.4, "bid_size": 11.0, "ask": 36.4, "ask_size": 11.0, "iv": 0.2152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.006, "vega": 0.2802, "theta": -0.0188, "rho": 0.58, "theo": 35.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "QUS270416P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0062, "vega": 0.2826, "theta": -0.024, "rho": -0.1128, "theo": 2.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QUS270416C00170000", "bid": 26.8, "bid_size": 11.0, "ask": 31.8, "ask_size": 11.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0073, "vega": 0.3082, "theta": -0.0196, "rho": 0.5838, "theo": 30.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "QUS270416P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0074, "vega": 0.3116, "theta": -0.0242, "rho": -0.1281, "theo": 2.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QUS270416C00175000", "bid": 22.3, "bid_size": 11.0, "ask": 27.3, "ask_size": 11.0, "iv": 0.1882, "open_interest": 0.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0089, "vega": 0.3402, "theta": -0.0203, "rho": 0.5821, "theo": 25.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "QUS270416P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.2078, "open_interest": 0.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0091, "vega": 0.3437, "theta": -0.0243, "rho": -0.1472, "theo": 3.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "QUS270416C00180000", "bid": 19.0, "bid_size": 23.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.205, "open_interest": 0.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.011, "vega": 0.3763, "theta": -0.0208, "rho": 0.5739, "theo": 21.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "QUS270416P00180000", "bid": 0.5, "bid_size": 46.0, "ask": 5.2, "ask_size": 51.0, "iv": 0.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0114, "vega": 0.3805, "theta": -0.0242, "rho": -0.1715, "theo": 3.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "QUS270416C00185000", "bid": 14.7, "bid_size": 23.0, "ask": 19.7, "ask_size": 12.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": 0.736, "gamma": 0.0138, "vega": 0.4166, "theta": -0.0211, "rho": 0.5556, "theo": 16.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "QUS270416P00185000", "bid": 1.3, "bid_size": 34.0, "ask": 5.7, "ask_size": 27.0, "iv": 0.1709, "open_interest": 0.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.0144, "vega": 0.4217, "theta": -0.0241, "rho": -0.2015, "theo": 3.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "QUS270416C00186000", "bid": 12.9, "bid_size": 12.0, "ask": 17.9, "ask_size": 11.0, "iv": 0.1587, "open_interest": 0.0, "volume": 0.0, "delta": 0.7253, "gamma": 0.0144, "vega": 0.4252, "theta": -0.0212, "rho": 0.5503, "theo": 16.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "QUS270416P00186000", "bid": 1.5, "bid_size": 26.0, "ask": 5.7, "ask_size": 34.0, "iv": 0.1663, "open_interest": 0.0, "volume": 0.0, "delta": -0.2753, "gamma": 0.0151, "vega": 0.4301, "theta": -0.024, "rho": -0.2087, "theo": 4.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "QUS270416C00187000", "bid": 12.4, "bid_size": 12.0, "ask": 17.4, "ask_size": 11.0, "iv": 0.1632, "open_interest": 0.0, "volume": 0.0, "delta": 0.714, "gamma": 0.0151, "vega": 0.4339, "theta": -0.0212, "rho": 0.5442, "theo": 15.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "QUS270416P00187000", "bid": 0.7, "bid_size": 51.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.1412, "open_interest": 0.0, "volume": 0.0, "delta": -0.2875, "gamma": 0.0158, "vega": 0.4385, "theta": -0.0239, "rho": -0.2152, "theo": 4.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "QUS270416C00188000", "bid": 11.7, "bid_size": 47.0, "ask": 16.7, "ask_size": 13.0, "iv": 0.1625, "open_interest": 0.0, "volume": 0.0, "delta": 0.7018, "gamma": 0.0158, "vega": 0.4425, "theta": -0.0212, "rho": 0.5374, "theo": 14.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "QUS270416P00188000", "bid": 2.0, "bid_size": 16.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": -0.3006, "gamma": 0.0166, "vega": 0.4472, "theta": -0.0239, "rho": -0.2232, "theo": 4.2633, "change": 0.0, "open": 0.0, "high": 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": "QUS270416C00189000", "bid": 11.1, "bid_size": 48.0, "ask": 15.9, "ask_size": 11.0, "iv": 0.1614, "open_interest": 0.0, "volume": 0.0, "delta": 0.6887, "gamma": 0.0165, "vega": 0.451, "theta": -0.0212, "rho": 0.53, "theo": 13.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "QUS270416P00189000", "bid": 2.3, "bid_size": 16.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0174, "vega": 0.4558, "theta": -0.0238, "rho": -0.2323, "theo": 4.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "QUS270416C00190000", "bid": 10.5, "bid_size": 48.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.1611, "open_interest": 0.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.0173, "vega": 0.4595, "theta": -0.0211, "rho": 0.5218, "theo": 12.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "QUS270416P00190000", "bid": 2.6, "bid_size": 16.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.147, "open_interest": 0.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0183, "vega": 0.4641, "theta": -0.0237, "rho": -0.2393, "theo": 4.5781, "change": 0.0, "open": 0.0, "high": 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": "QUS270416C00191000", "bid": 9.8, "bid_size": 48.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.1593, "open_interest": 0.0, "volume": 0.0, "delta": 0.6598, "gamma": 0.0181, "vega": 0.4679, "theta": -0.0211, "rho": 0.5125, "theo": 11.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "QUS270416P00191000", "bid": 2.95, "bid_size": 16.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.1462, "open_interest": 0.0, "volume": 0.0, "delta": -0.3461, "gamma": 0.0192, "vega": 0.472, "theta": -0.0236, "rho": -0.2484, "theo": 4.7612, "change": 0.0, "open": 0.0, "high": 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": "QUS270416C00192000", "bid": 9.1, "bid_size": 49.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": 0.6437, "gamma": 0.0189, "vega": 0.476, "theta": -0.021, "rho": 0.502, "theo": 11.1266, "change": 0.0, "open": 0.0, "high": 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": "QUS270416P00192000", "bid": 3.0, "bid_size": 16.0, "ask": 7.7, "ask_size": 59.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.3642, "gamma": 0.0202, "vega": 0.4796, "theta": -0.0235, "rho": -0.2578, "theo": 4.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "QUS270416C00193000", "bid": 8.4, "bid_size": 46.0, "ask": 13.1, "ask_size": 11.0, "iv": 0.1548, "open_interest": 0.0, "volume": 0.0, "delta": 0.6265, "gamma": 0.0197, "vega": 0.4836, "theta": -0.021, "rho": 0.4906, "theo": 10.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "QUS270416P00193000", "bid": 1.75, "bid_size": 60.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.1256, "open_interest": 0.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.0212, "vega": 0.4868, "theta": -0.0234, "rho": -0.2672, "theo": 5.1964, "change": 0.0, "open": 0.0, "high": 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": "QUS270416C00194000", "bid": 7.5, "bid_size": 47.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.1491, "open_interest": 0.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.0205, "vega": 0.4906, "theta": -0.0209, "rho": 0.4784, "theo": 9.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "QUS270416P00194000", "bid": 3.5, "bid_size": 16.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.1391, "open_interest": 0.0, "volume": 0.0, "delta": -0.4036, "gamma": 0.0222, "vega": 0.4926, "theta": -0.0233, "rho": -0.2761, "theo": 5.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "QUS270416C00195000", "bid": 6.9, "bid_size": 47.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.1471, "open_interest": 0.0, "volume": 0.0, "delta": 0.5887, "gamma": 0.0212, "vega": 0.497, "theta": -0.0208, "rho": 0.4647, "theo": 8.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "QUS270416P00195000", "bid": 3.8, "bid_size": 16.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.1372, "open_interest": 0.0, "volume": 0.0, "delta": -0.4254, "gamma": 0.0231, "vega": 0.4977, "theta": -0.0232, "rho": -0.2855, "theo": 5.7393, "change": 0.0, "open": 0.0, "high": 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": "QUS270416C00196000", "bid": 6.3, "bid_size": 47.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.1467, "open_interest": 0.0, "volume": 0.0, "delta": 0.568, "gamma": 0.0219, "vega": 0.5023, "theta": -0.0207, "rho": 0.4498, "theo": 8.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "QUS270416P00196000", "bid": 4.2, "bid_size": 24.0, "ask": 7.8, "ask_size": 21.0, "iv": 0.1359, "open_interest": 0.0, "volume": 0.0, "delta": -0.4485, "gamma": 0.0241, "vega": 0.5016, "theta": -0.0231, "rho": -0.295, "theo": 6.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "QUS270416C00197000", "bid": 5.6, "bid_size": 47.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.143, "open_interest": 0.0, "volume": 0.0, "delta": 0.5464, "gamma": 0.0225, "vega": 0.5064, "theta": -0.0205, "rho": 0.4342, "theo": 7.5797, "change": 0.0, "open": 0.0, "high": 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": "QUS270416P00197000", "bid": 4.5, "bid_size": 24.0, "ask": 8.3, "ask_size": 26.0, "iv": 0.1341, "open_interest": 0.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0249, "vega": 0.5031, "theta": -0.023, "rho": -0.3029, "theo": 6.4279, "change": 0.0, "open": 0.0, "high": 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": "QUS270416C00198000", "bid": 5.0, "bid_size": 47.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.1408, "open_interest": 0.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.023, "vega": 0.5092, "theta": -0.0204, "rho": 0.4176, "theo": 6.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "QUS270416P00198000", "bid": 4.8, "bid_size": 24.0, "ask": 8.7, "ask_size": 22.0, "iv": 0.1308, "open_interest": 0.0, "volume": 0.0, "delta": -0.4986, "gamma": 0.0256, "vega": 0.5034, "theta": -0.0229, "rho": -0.3124, "theo": 6.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "QUS270416C00199000", "bid": 4.4, "bid_size": 47.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.1383, "open_interest": 0.0, "volume": 0.0, "delta": 0.5009, "gamma": 0.0233, "vega": 0.5104, "theta": -0.0203, "rho": 0.4, "theo": 6.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000023841858}, {"option": "QUS270416P00199000", "bid": 5.2, "bid_size": 16.0, "ask": 9.9, "ask_size": 33.0, "iv": 0.136, "open_interest": 0.0, "volume": 0.0, "delta": -0.5248, "gamma": 0.0262, "vega": 0.5017, "theta": -0.0228, "rho": -0.3199, "theo": 7.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "QUS270416C00200000", "bid": 3.8, "bid_size": 47.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.1353, "open_interest": 0.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0235, "vega": 0.51, "theta": -0.0202, "rho": 0.3824, "theo": 5.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "QUS270416P00200000", "bid": 5.5, "bid_size": 24.0, "ask": 9.6, "ask_size": 24.0, "iv": 0.1246, "open_interest": 0.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.0266, "vega": 0.4968, "theta": -0.0227, "rho": -0.3258, "theo": 7.8138, "change": 0.0, "open": 0.0, "high": 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": "QUS270416C00205000", "bid": 1.2, "bid_size": 45.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.1214, "open_interest": 0.0, "volume": 0.0, "delta": 0.3691, "gamma": 0.0219, "vega": 0.4858, "theta": -0.0197, "rho": 0.2971, "theo": 4.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0500001013279}, {"option": "QUS270416P00205000", "bid": 7.3, "bid_size": 20.0, "ask": 12.1, "ask_size": 21.0, "iv": 0.0972, "open_interest": 0.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.0256, "vega": 0.4501, "theta": -0.0221, "rho": -0.3415, "theo": 11.1261, "change": 0.0, "open": 0.0, "high": 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": "QUS270416C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.1261, "open_interest": 0.0, "volume": 0.0, "delta": 0.2898, "gamma": 0.0184, "vega": 0.4435, "theta": -0.0194, "rho": 0.233, "theo": 3.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QUS270416P00210000", "bid": 11.7, "bid_size": 11.0, "ask": 16.6, "ask_size": 23.0, "iv": 0.1064, "open_interest": 0.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.0215, "vega": 0.3851, "theta": -0.0212, "rho": -0.3341, "theo": 15.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "QUS270416C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.1524, "open_interest": 0.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.015, "vega": 0.4011, "theta": -0.0193, "rho": 0.189, "theo": 2.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QUS270416P00215000", "bid": 16.5, "bid_size": 11.0, "ask": 21.4, "ask_size": 23.0, "iv": 0.12, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0174, "vega": 0.3264, "theta": -0.02, "rho": -0.324, "theo": 19.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "QUS270416C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0124, "vega": 0.3645, "theta": -0.0192, "rho": 0.1585, "theo": 2.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QUS270416P00220000", "bid": 21.3, "bid_size": 9.0, "ask": 26.2, "ask_size": 21.0, "iv": 0.125, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.014, "vega": 0.2815, "theta": -0.0187, "rho": -0.313, "theo": 24.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "QUS270416C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 16.0, "iv": 0.1373, "open_interest": 0.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.0104, "vega": 0.3335, "theta": -0.0191, "rho": 0.1364, "theo": 2.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QUS270416P00225000", "bid": 26.6, "bid_size": 10.0, "ask": 30.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0115, "vega": 0.2444, "theta": -0.0173, "rho": -0.3031, "theo": 29.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.8, "last_trade_time": "2026-11-05T14:06:15", "percent_change": 0.0, "prev_day_close": 31.6499996185303}], "symbol": "QUS", "security_type": "stock", "exchange_id": 3, "current_price": 197.36, "price_change": 3.91, "price_change_percent": 2.0212, "bid": 191.9, "ask": 199.15, "bid_size": 1200, "ask_size": 100, "open": 194.97, "high": 197.7472, "low": 195.905, "close": 197.36, "prev_day_close": 193.45, "volume": 8056, "iv30": 14.831, "iv30_change": -0.926, "iv30_change_percent": -5.8768, "seqno": 10406367223, "last_trade_time": "2026-11-09T15:46:15", "tick": "down"}, "symbol": "QUS"}