{"timestamp": "2026-09-21 19:39:53", "data": {"options": [{"option": "QDEL261016C00002500", "bid": 6.7, "bid_size": 13.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.001, "vega": 0.0001, "theta": 0.0, "rho": 0.0005, "theo": 8.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "QDEL261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 7.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 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": "QDEL261016C00005000", "bid": 4.4, "bid_size": 5.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0081, "vega": 0.001, "theta": -0.0019, "rho": 0.0027, "theo": 5.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "QDEL261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.008, "vega": 0.001, "theta": -0.0027, "rho": -0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 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": "QDEL261016C00007500", "bid": 2.8, "bid_size": 26.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0431, "vega": 0.0039, "theta": -0.0078, "rho": 0.0048, "theo": 3.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "QDEL261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 1.6073, "open_interest": 0.0, "volume": 2.0, "delta": -0.0706, "gamma": 0.0431, "vega": 0.0039, "theta": -0.0083, "rho": -0.0006, "theo": 0.108, "change": -0.235, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T11:27:10", "percent_change": -62.6667, "prev_day_close": 0.375}, {"option": "QDEL261016C00010000", "bid": 1.05, "bid_size": 74.0, "ask": 1.7, "ask_size": 55.0, "iv": 0.7339, "open_interest": 1.0, "volume": 0.0, "delta": 0.701, "gamma": 0.1432, "vega": 0.0099, "theta": -0.0165, "rho": 0.0046, "theo": 1.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-27T14:36:11", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "QDEL261016P00010000", "bid": 0.4, "bid_size": 48.0, "ask": 0.55, "ask_size": 104.0, "iv": 0.8022, "open_interest": 138.0, "volume": 11.0, "delta": -0.2982, "gamma": 0.1436, "vega": 0.01, "theta": -0.0167, "rho": -0.0024, "theo": 0.5115, "change": -0.205, "open": 0.7, "high": 0.7, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T14:49:29", "percent_change": -30.3704, "prev_day_close": 0.675000011920929}, {"option": "QDEL261016C00012500", "bid": 0.3, "bid_size": 66.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.753, "open_interest": 134.0, "volume": 20.0, "delta": 0.296, "gamma": 0.1543, "vega": 0.0099, "theta": -0.0153, "rho": 0.0021, "theo": 0.3724, "change": -0.025, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T14:16:55", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "QDEL261016P00012500", "bid": 1.7, "bid_size": 81.0, "ask": 2.45, "ask_size": 96.0, "iv": 0.9457, "open_interest": 80.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.1556, "vega": 0.0098, "theta": -0.0152, "rho": -0.0052, "theo": 1.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-15T12:15:17", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "QDEL261016C00015000", "bid": 0.05, "bid_size": 20.0, "ask": 0.2, "ask_size": 35.0, "iv": 0.8935, "open_interest": 66.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0715, "vega": 0.0051, "theta": -0.0085, "rho": 0.0007, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-14T14:47:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDEL261016P00015000", "bid": 3.7, "bid_size": 27.0, "ask": 5.6, "ask_size": 19.0, "iv": 1.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0732, "vega": 0.0049, "theta": -0.008, "rho": -0.0055, "theo": 4.1337, "change": 0.0, "open": 0.0, "high": 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": "QDEL261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.5934, "open_interest": 1.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0325, "vega": 0.0026, "theta": -0.0047, "rho": 0.0003, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-27T10:45:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDEL261016P00017500", "bid": 6.0, "bid_size": 14.0, "ask": 7.5, "ask_size": 8.0, "iv": 1.3789, "open_interest": 4.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0349, "vega": 0.0022, "theta": -0.0041, "rho": -0.0044, "theo": 6.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-09T12:00:16", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "QDEL261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 31.0, "iv": 1.8327, "open_interest": 8.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0168, "vega": 0.0015, "theta": -0.0029, "rho": 0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-15T14:58:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDEL261016P00020000", "bid": 8.5, "bid_size": 9.0, "ask": 10.0, "ask_size": 8.0, "iv": 1.6439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0197, "vega": 0.0008, "theta": -0.0021, "rho": -0.0022, "theo": 9.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "QDEL261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 23.0, "iv": 2.3695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0097, "vega": 0.0009, "theta": -0.002, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 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": "QDEL261016P00022500", "bid": 10.5, "bid_size": 9.0, "ask": 12.9, "ask_size": 8.0, "iv": 1.7661, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0089, "vega": 0.0002, "theta": -0.0012, "rho": -0.0007, "theo": 11.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "QDEL261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 2.4419, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0062, "vega": 0.0006, "theta": -0.0014, "rho": 0.0001, "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": 0.300000011920929}, {"option": "QDEL261016P00025000", "bid": 13.0, "bid_size": 10.0, "ask": 15.4, "ask_size": 11.0, "iv": 1.955, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0024, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 14.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "QDEL261016C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 2.6186, "open_interest": 1.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0042, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-15T14:58:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDEL261016P00027500", "bid": 15.3, "bid_size": 5.0, "ask": 17.9, "ask_size": 5.0, "iv": 1.8234, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 16.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "QDEL261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 2.7753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.003, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 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": "QDEL261016P00030000", "bid": 17.6, "bid_size": 10.0, "ask": 20.8, "ask_size": 11.0, "iv": 2.2714, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 19.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "QDEL261120C00002500", "bid": 6.4, "bid_size": 11.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0042, "vega": 0.0017, "theta": -0.0019, "rho": 0.0033, "theo": 8.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "QDEL261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 3.2126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0041, "vega": 0.0017, "theta": -0.0029, "rho": -0.0004, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 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": "QDEL261120C00005000", "bid": 5.2, "bid_size": 13.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0167, "vega": 0.005, "theta": -0.0055, "rho": 0.0071, "theo": 6.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "QDEL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 1.8145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0167, "vega": 0.005, "theta": -0.0062, "rho": -0.0013, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QDEL261120C00007500", "bid": 2.8, "bid_size": 19.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0442, "vega": 0.0102, "theta": -0.0094, "rho": 0.0092, "theo": 3.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "QDEL261120P00007500", "bid": 0.05, "bid_size": 43.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.0721, "open_interest": 0.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0444, "vega": 0.0102, "theta": -0.0099, "rho": -0.0033, "theo": 0.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "QDEL261120C00010000", "bid": 1.65, "bid_size": 98.0, "ask": 2.4, "ask_size": 60.0, "iv": 0.8711, "open_interest": 0.0, "volume": 0.0, "delta": 0.6716, "gamma": 0.0852, "vega": 0.016, "theta": -0.0124, "rho": 0.009, "theo": 2.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "QDEL261120P00010000", "bid": 1.0, "bid_size": 16.0, "ask": 1.2, "ask_size": 35.0, "iv": 0.9245, "open_interest": 16.0, "volume": 0.0, "delta": -0.3286, "gamma": 0.0858, "vega": 0.0161, "theta": -0.0126, "rho": -0.007, "theo": 1.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T15:46:18", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "QDEL261120C00012500", "bid": 0.75, "bid_size": 90.0, "ask": 1.2, "ask_size": 37.0, "iv": 0.8535, "open_interest": 0.0, "volume": 9.0, "delta": 0.4324, "gamma": 0.1, "vega": 0.0174, "theta": -0.0127, "rho": 0.0064, "theo": 1.0204, "change": -0.05, "open": 1.1, "high": 1.1, "low": 0.9, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T12:01:38", "percent_change": -4.34783, "prev_day_close": 1.15000000596046}, {"option": "QDEL261120P00012500", "bid": 2.3, "bid_size": 59.0, "ask": 2.75, "ask_size": 37.0, "iv": 0.8948, "open_interest": 0.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.1014, "vega": 0.0174, "theta": -0.0127, "rho": -0.0116, "theo": 2.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "QDEL261120C00015000", "bid": 0.4, "bid_size": 42.0, "ask": 0.65, "ask_size": 79.0, "iv": 0.9086, "open_interest": 0.0, "volume": 4.0, "delta": 0.2653, "gamma": 0.0793, "vega": 0.0145, "theta": -0.0111, "rho": 0.004, "theo": 0.5474, "change": -0.2, "open": 0.5, "high": 0.5, "low": 0.45, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T12:41:12", "percent_change": -28.5714, "prev_day_close": 0.69999997317791}, {"option": "QDEL261120P00015000", "bid": 4.1, "bid_size": 85.0, "ask": 5.4, "ask_size": 51.0, "iv": 1.0781, "open_interest": 0.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.0813, "vega": 0.0143, "theta": -0.0109, "rho": -0.0144, "theo": 4.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "QDEL261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 130.0, "iv": 1.0222, "open_interest": 0.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.058, "vega": 0.0115, "theta": -0.0095, "rho": 0.0027, "theo": 0.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "QDEL261120P00017500", "bid": 6.2, "bid_size": 49.0, "ask": 7.9, "ask_size": 27.0, "iv": 1.1886, "open_interest": 0.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.0604, "vega": 0.011, "theta": -0.0091, "rho": -0.0151, "theo": 6.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "QDEL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 31.0, "iv": 1.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0436, "vega": 0.0094, "theta": -0.0083, "rho": 0.002, "theo": 0.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "QDEL261120P00020000", "bid": 8.6, "bid_size": 13.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0461, "vega": 0.0087, "theta": -0.0077, "rho": -0.0154, "theo": 9.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "QDEL261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 18.0, "iv": 2.0891, "open_interest": 0.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0342, "vega": 0.0078, "theta": -0.0074, "rho": 0.0015, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 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": "QDEL261120P00022500", "bid": 9.8, "bid_size": 12.0, "ask": 13.9, "ask_size": 13.0, "iv": 1.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0369, "vega": 0.0069, "theta": -0.0066, "rho": -0.0149, "theo": 11.6671, "change": 0.0, "open": 0.0, "high": 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": "QDEL261218C00002500", "bid": 6.4, "bid_size": 16.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0051, "vega": 0.0029, "theta": -0.0018, "rho": 0.0044, "theo": 8.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-06-10T15:22:25", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "QDEL261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 2.6587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.005, "vega": 0.0029, "theta": -0.0033, "rho": -0.0009, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 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": "QDEL261218C00005000", "bid": 5.3, "bid_size": 35.0, "ask": 7.4, "ask_size": 29.0, "iv": 1.4896, "open_interest": 31.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0174, "vega": 0.0073, "theta": -0.0049, "rho": 0.0093, "theo": 6.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-05-28T10:41:25", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "QDEL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 53.0, "iv": 1.4355, "open_interest": 102.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0174, "vega": 0.0073, "theta": -0.006, "rho": -0.0026, "theo": 0.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T13:59:57", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "QDEL261218C00007500", "bid": 3.5, "bid_size": 43.0, "ask": 4.6, "ask_size": 42.0, "iv": 1.0033, "open_interest": 5.0, "volume": 0.0, "delta": 0.8349, "gamma": 0.0408, "vega": 0.0133, "theta": -0.0077, "rho": 0.0123, "theo": 4.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T15:08:55", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "QDEL261218P00007500", "bid": 0.15, "bid_size": 125.0, "ask": 0.9, "ask_size": 179.0, "iv": 0.9932, "open_interest": 2051.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.041, "vega": 0.0133, "theta": -0.0084, "rho": -0.0055, "theo": 0.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T12:28:39", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "QDEL261218C00010000", "bid": 2.1, "bid_size": 77.0, "ask": 2.8, "ask_size": 119.0, "iv": 0.9318, "open_interest": 44.0, "volume": 45.0, "delta": 0.6723, "gamma": 0.0728, "vega": 0.0194, "theta": -0.0097, "rho": 0.0123, "theo": 2.4164, "change": 0.075, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T11:47:06", "percent_change": 3.09278, "prev_day_close": 2.42500007152557}, {"option": "QDEL261218P00010000", "bid": 1.2, "bid_size": 46.0, "ask": 1.6, "ask_size": 80.0, "iv": 0.9246, "open_interest": 1261.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.0736, "vega": 0.0194, "theta": -0.01, "rho": -0.0106, "theo": 1.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-15T15:42:51", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "QDEL261218C00012500", "bid": 1.05, "bid_size": 89.0, "ask": 1.5, "ask_size": 94.0, "iv": 0.8415, "open_interest": 87.0, "volume": 2.0, "delta": 0.467, "gamma": 0.0864, "vega": 0.0214, "theta": -0.0101, "rho": 0.0095, "theo": 1.2921, "change": 0.075, "open": 1.0, "high": 1.25, "low": 1.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T13:38:54", "percent_change": 6.38298, "prev_day_close": 1.17500001192093}, {"option": "QDEL261218P00012500", "bid": 2.5, "bid_size": 71.0, "ask": 3.1, "ask_size": 54.0, "iv": 0.8786, "open_interest": 259.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.088, "vega": 0.0213, "theta": -0.01, "rho": -0.0165, "theo": 2.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-15T14:29:46", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "QDEL261218C00015000", "bid": 0.5, "bid_size": 143.0, "ask": 0.8, "ask_size": 46.0, "iv": 0.8168, "open_interest": 187.0, "volume": 22.0, "delta": 0.3186, "gamma": 0.0739, "vega": 0.0192, "theta": -0.0096, "rho": 0.0067, "theo": 0.7901, "change": 0.1, "open": 0.82, "high": 0.85, "low": 0.82, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T12:24:58", "percent_change": 13.3333, "prev_day_close": 0.75}, {"option": "QDEL261218P00015000", "bid": 4.2, "bid_size": 100.0, "ask": 5.3, "ask_size": 104.0, "iv": 0.9048, "open_interest": 100.0, "volume": 0.0, "delta": -0.688, "gamma": 0.0762, "vega": 0.0189, "theta": -0.0092, "rho": -0.0205, "theo": 4.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-09-15T09:30:10", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "QDEL261218C00017500", "bid": 0.3, "bid_size": 45.0, "ask": 0.6, "ask_size": 102.0, "iv": 0.892, "open_interest": 160.0, "volume": 35.0, "delta": 0.2351, "gamma": 0.0586, "vega": 0.0165, "theta": -0.0089, "rho": 0.0049, "theo": 0.5675, "change": -0.125, "open": 0.45, "high": 0.45, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T11:22:05", "percent_change": -29.4118, "prev_day_close": 0.425000011920929}, {"option": "QDEL261218P00017500", "bid": 6.3, "bid_size": 118.0, "ask": 8.0, "ask_size": 132.0, "iv": 1.06, "open_interest": 130.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0614, "vega": 0.0159, "theta": -0.0082, "rho": -0.0228, "theo": 6.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-18T15:11:46", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "QDEL261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 228.0, "iv": 1.0601, "open_interest": 273.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.0474, "vega": 0.0144, "theta": -0.0084, "rho": 0.0039, "theo": 0.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-18T10:59:28", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "QDEL261218P00020000", "bid": 8.6, "bid_size": 28.0, "ask": 10.1, "ask_size": 25.0, "iv": 1.0271, "open_interest": 12.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.0504, "vega": 0.0136, "theta": -0.0074, "rho": -0.0238, "theo": 9.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-05-05T12:48:21", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "QDEL261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 68.0, "iv": 1.1865, "open_interest": 42.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0394, "vega": 0.0128, "theta": -0.0079, "rho": 0.0032, "theo": 0.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T11:18:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDEL261218P00022500", "bid": 10.6, "bid_size": 23.0, "ask": 13.0, "ask_size": 13.0, "iv": 1.119, "open_interest": 38.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0426, "vega": 0.0117, "theta": -0.0066, "rho": -0.0241, "theo": 11.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.47, "last_trade_time": "2026-06-09T09:44:09", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "QDEL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 75.0, "iv": 1.2946, "open_interest": 111.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0337, "vega": 0.0116, "theta": -0.0076, "rho": 0.0028, "theo": 0.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-28T09:34:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDEL261218P00025000", "bid": 13.0, "bid_size": 14.0, "ask": 15.4, "ask_size": 14.0, "iv": 1.1356, "open_interest": 5.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.037, "vega": 0.0103, "theta": -0.006, "rho": -0.0244, "theo": 14.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-07-16T13:43:26", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "QDEL261218C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 59.0, "iv": 1.3891, "open_interest": 19.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0294, "vega": 0.0106, "theta": -0.0073, "rho": 0.0024, "theo": 0.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-08T15:11:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDEL261218P00027500", "bid": 14.9, "bid_size": 5.0, "ask": 18.7, "ask_size": 12.0, "iv": 1.3341, "open_interest": 1.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.033, "vega": 0.0091, "theta": -0.0053, "rho": -0.024, "theo": 16.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.42, "last_trade_time": "2026-09-10T15:29:06", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "QDEL261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 72.0, "iv": 1.4729, "open_interest": 590.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0262, "vega": 0.0098, "theta": -0.0071, "rho": 0.0022, "theo": 0.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T11:55:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDEL261218P00030000", "bid": 17.8, "bid_size": 10.0, "ask": 20.6, "ask_size": 10.0, "iv": 1.3218, "open_interest": 5.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0299, "vega": 0.0081, "theta": -0.0048, "rho": -0.0238, "theo": 19.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-07-08T09:30:04", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "QDEL261218C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 93.0, "iv": 1.5481, "open_interest": 24.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0236, "vega": 0.0092, "theta": -0.0069, "rho": 0.002, "theo": 0.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-02-17T13:00:35", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "QDEL261218P00032500", "bid": 19.6, "bid_size": 11.0, "ask": 23.6, "ask_size": 10.0, "iv": 1.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0275, "vega": 0.0072, "theta": -0.0042, "rho": -0.023, "theo": 21.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-01-22T12:24:05", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "QDEL261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 1.5302, "open_interest": 56.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0215, "vega": 0.0087, "theta": -0.0067, "rho": 0.0018, "theo": 0.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-07-01T10:20:50", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "QDEL261218P00035000", "bid": 22.1, "bid_size": 11.0, "ask": 26.2, "ask_size": 11.0, "iv": 1.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0257, "vega": 0.0065, "theta": -0.0038, "rho": -0.0227, "theo": 24.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.78, "last_trade_time": "2026-03-09T10:30:36", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "QDEL261218C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 1.5911, "open_interest": 12.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0198, "vega": 0.0082, "theta": -0.0065, "rho": 0.0017, "theo": 0.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-03-09T09:30:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "QDEL261218P00037500", "bid": 24.6, "bid_size": 11.0, "ask": 28.7, "ask_size": 11.0, "iv": 1.4786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0239, "vega": 0.0059, "theta": -0.0034, "rho": -0.0222, "theo": 26.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2025-10-07T14:47:05", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "QDEL261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 1.6472, "open_interest": 105.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0184, "vega": 0.0078, "theta": -0.0064, "rho": 0.0016, "theo": 0.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-04T10:04:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QDEL261218P00040000", "bid": 27.1, "bid_size": 11.0, "ask": 31.2, "ask_size": 11.0, "iv": 1.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0225, "vega": 0.0053, "theta": -0.0031, "rho": -0.0213, "theo": 29.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.74, "last_trade_time": "2026-03-17T09:42:51", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "QDEL261218C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 1.6991, "open_interest": 4.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0172, "vega": 0.0075, "theta": -0.0063, "rho": 0.0015, "theo": 0.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-07-31T15:17:34", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "QDEL261218P00042500", "bid": 29.6, "bid_size": 11.0, "ask": 33.7, "ask_size": 11.0, "iv": 1.6003, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0218, "vega": 0.0048, "theta": -0.0028, "rho": -0.0188, "theo": 31.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "QDEL261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 1.7474, "open_interest": 69.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0162, "vega": 0.0072, "theta": -0.0062, "rho": 0.0014, "theo": 0.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T11:38:20", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "QDEL261218P00045000", "bid": 32.2, "bid_size": 11.0, "ask": 36.2, "ask_size": 12.0, "iv": 1.7242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0208, "vega": 0.0043, "theta": -0.0023, "rho": -0.0189, "theo": 34.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "QDEL261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 28.0, "iv": 1.5556, "open_interest": 211.0, "volume": 4.0, "delta": 0.0679, "gamma": 0.0153, "vega": 0.007, "theta": -0.0061, "rho": 0.0013, "theo": 0.1848, "change": -0.495, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T11:37:02", "percent_change": -56.5714, "prev_day_close": 0.875}, {"option": "QDEL261218P00047500", "bid": 34.6, "bid_size": 12.0, "ask": 38.7, "ask_size": 12.0, "iv": 1.7081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0204, "vega": 0.0039, "theta": -0.0018, "rho": -0.0187, "theo": 36.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "QDEL261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 1.8349, "open_interest": 208.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0145, "vega": 0.0067, "theta": -0.006, "rho": 0.0013, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-01T09:31:33", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QDEL261218P00050000", "bid": 37.1, "bid_size": 12.0, "ask": 41.2, "ask_size": 12.0, "iv": 1.7577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0204, "vega": 0.0035, "theta": -0.0012, "rho": -0.0178, "theo": 39.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "QDEL270319C00005000", "bid": 5.5, "bid_size": 28.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.5569, "open_interest": 1.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0171, "vega": 0.0094, "theta": -0.0017, "rho": 0.0166, "theo": 6.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-01T09:33:35", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "QDEL270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 120.0, "iv": 1.1519, "open_interest": 1.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0168, "vega": 0.0094, "theta": -0.0024, "rho": -0.0043, "theo": 0.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-16T12:28:00", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "QDEL270319C00007500", "bid": 3.8, "bid_size": 36.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.8623, "open_interest": 0.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0373, "vega": 0.0195, "theta": -0.0043, "rho": 0.0215, "theo": 4.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "QDEL270319P00007500", "bid": 0.8, "bid_size": 22.0, "ask": 0.9, "ask_size": 68.0, "iv": 0.8784, "open_interest": 194.0, "volume": 200.0, "delta": -0.1722, "gamma": 0.0376, "vega": 0.0196, "theta": -0.0048, "rho": -0.0121, "theo": 0.8646, "change": -0.075, "open": 0.9, "high": 0.9, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:16:24", "percent_change": -8.10811, "prev_day_close": 0.924999982118606}, {"option": "QDEL270319C00010000", "bid": 2.5, "bid_size": 50.0, "ask": 3.7, "ask_size": 55.0, "iv": 0.8875, "open_interest": 27.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.0531, "vega": 0.0271, "theta": -0.0062, "rho": 0.0213, "theo": 3.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-18T11:59:56", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "QDEL270319P00010000", "bid": 1.85, "bid_size": 31.0, "ask": 2.15, "ask_size": 58.0, "iv": 0.8794, "open_interest": 811.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.054, "vega": 0.0272, "theta": -0.0064, "rho": -0.0223, "theo": 1.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-09-18T12:28:38", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "QDEL270319C00012500", "bid": 1.9, "bid_size": 15.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.8579, "open_interest": 2.0, "volume": 0.0, "delta": 0.5401, "gamma": 0.0595, "vega": 0.0302, "theta": -0.007, "rho": 0.0186, "theo": 2.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-09-09T11:13:05", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "QDEL270319P00012500", "bid": 3.2, "bid_size": 14.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.8638, "open_interest": 2.0, "volume": 0.0, "delta": -0.4589, "gamma": 0.0613, "vega": 0.0302, "theta": -0.007, "rho": -0.0322, "theo": 3.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-15T15:20:06", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "QDEL270319C00015000", "bid": 1.3, "bid_size": 44.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.843, "open_interest": 277.0, "volume": 0.0, "delta": 0.4223, "gamma": 0.0585, "vega": 0.0298, "theta": -0.007, "rho": 0.0154, "theo": 1.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T15:08:55", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "QDEL270319P00015000", "bid": 5.0, "bid_size": 21.0, "ask": 5.6, "ask_size": 16.0, "iv": 0.8511, "open_interest": 1.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.0613, "vega": 0.0296, "theta": -0.0068, "rho": -0.04, "theo": 5.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-11T11:41:24", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "QDEL270319C00017500", "bid": 0.85, "bid_size": 19.0, "ask": 1.3, "ask_size": 24.0, "iv": 0.8717, "open_interest": 0.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0538, "vega": 0.0276, "theta": -0.0066, "rho": 0.0124, "theo": 1.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "QDEL270319P00017500", "bid": 6.7, "bid_size": 24.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.8706, "open_interest": 15.0, "volume": 0.0, "delta": -0.679, "gamma": 0.0576, "vega": 0.0269, "theta": -0.0062, "rho": -0.0447, "theo": 7.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-08-20T15:14:47", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "QDEL270319C00020000", "bid": 0.6, "bid_size": 31.0, "ask": 0.85, "ask_size": 84.0, "iv": 0.8519, "open_interest": 104.0, "volume": 0.0, "delta": 0.2595, "gamma": 0.0476, "vega": 0.0247, "theta": -0.0059, "rho": 0.01, "theo": 0.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-10T12:15:10", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "QDEL270319P00020000", "bid": 8.9, "bid_size": 38.0, "ask": 10.5, "ask_size": 35.0, "iv": 0.9191, "open_interest": 0.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0525, "vega": 0.0234, "theta": -0.0054, "rho": -0.0468, "theo": 9.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "QDEL270319C00022500", "bid": 0.45, "bid_size": 24.0, "ask": 0.6, "ask_size": 86.0, "iv": 0.8542, "open_interest": 4.0, "volume": 6.0, "delta": 0.2063, "gamma": 0.0414, "vega": 0.0217, "theta": -0.0053, "rho": 0.0081, "theo": 0.5931, "change": -0.155, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T15:03:54", "percent_change": -24.8, "prev_day_close": 0.624999985098839}, {"option": "QDEL270319P00022500", "bid": 10.7, "bid_size": 35.0, "ask": 13.1, "ask_size": 32.0, "iv": 0.8864, "open_interest": 0.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0473, "vega": 0.0196, "theta": -0.0046, "rho": -0.0461, "theo": 11.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "QDEL270319C00025000", "bid": 0.15, "bid_size": 59.0, "ask": 0.5, "ask_size": 53.0, "iv": 0.8208, "open_interest": 21.0, "volume": 0.0, "delta": 0.166, "gamma": 0.0358, "vega": 0.019, "theta": -0.0046, "rho": 0.0066, "theo": 0.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:08:55", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "QDEL270319P00025000", "bid": 13.1, "bid_size": 106.0, "ask": 15.5, "ask_size": 102.0, "iv": 0.9183, "open_interest": 119.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0426, "vega": 0.016, "theta": -0.0038, "rho": -0.0429, "theo": 14.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-07-16T13:43:26", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "QDEL270319C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 176.0, "iv": 0.9154, "open_interest": 0.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0309, "vega": 0.0166, "theta": -0.0041, "rho": 0.0054, "theo": 0.3599, "change": 0.0, "open": 0.0, "high": 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": "QDEL270319P00027500", "bid": 15.4, "bid_size": 23.0, "ask": 18.2, "ask_size": 19.0, "iv": 0.995, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0385, "vega": 0.0124, "theta": -0.0031, "rho": -0.0374, "theo": 16.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "QDEL270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 75.0, "iv": 0.8027, "open_interest": 11.0, "volume": 5.0, "delta": 0.1115, "gamma": 0.0267, "vega": 0.0145, "theta": -0.0036, "rho": 0.0045, "theo": 0.2879, "change": -0.925, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T10:13:35", "percent_change": -78.7234, "prev_day_close": 1.17499995231628}, {"option": "QDEL270319P00030000", "bid": 17.1, "bid_size": 11.0, "ask": 21.2, "ask_size": 11.0, "iv": 0.9534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.035, "vega": 0.0092, "theta": -0.0023, "rho": -0.0312, "theo": 19.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "QDEL270319C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 158.0, "iv": 1.0244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0231, "vega": 0.0126, "theta": -0.0032, "rho": 0.0038, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 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": "QDEL270319P00032500", "bid": 20.1, "bid_size": 5.0, "ask": 23.5, "ask_size": 5.0, "iv": 1.1274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0333, "vega": 0.0062, "theta": -0.0019, "rho": -0.0221, "theo": 21.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "QDEL270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 1.0712, "open_interest": 2.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0201, "vega": 0.0111, "theta": -0.0028, "rho": 0.0032, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T12:10:55", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "QDEL270319P00035000", "bid": 22.1, "bid_size": 11.0, "ask": 26.2, "ask_size": 11.0, "iv": 1.0708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0292, "vega": 0.0033, "theta": -0.0015, "rho": -0.0137, "theo": 24.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}], "symbol": "QDEL", "security_type": "stock", "exchange_id": 2, "current_price": 10.945, "price_change": 0.325, "price_change_percent": 3.0603, "bid": 10.94, "ask": 10.95, "bid_size": 400, "ask_size": 700, "open": 10.78, "high": 10.9658, "low": 10.395, "close": 10.945, "prev_day_close": 10.62, "volume": 591683, "iv30": 81.434, "iv30_change": 6.036, "iv30_change_percent": 8.0055, "seqno": 7630024068, "last_trade_time": "2026-09-21T15:24:03", "tick": "down"}, "symbol": "QDEL"}