{"timestamp": "2026-09-21 03:08:37", "data": {"options": [{"option": "QGEN261016C00022500", "bid": 19.4, "bid_size": 21.0, "ask": 23.0, "ask_size": 2.0, "iv": 1.5051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0018, "rho": 0.0171, "theo": 20.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "QGEN261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.0648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0018, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "QGEN261016C00025000", "bid": 16.6, "bid_size": 21.0, "ask": 20.5, "ask_size": 2.0, "iv": 1.1235, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0016, "vega": 0.002, "theta": -0.0027, "rho": 0.0189, "theo": 18.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "QGEN261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.7963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0016, "vega": 0.002, "theta": -0.0027, "rho": -0.0002, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 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": "QGEN261016C00030000", "bid": 12.3, "bid_size": 21.0, "ask": 15.5, "ask_size": 1.0, "iv": 1.0422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0053, "vega": 0.0051, "theta": -0.0057, "rho": 0.0223, "theo": 13.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "QGEN261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.5961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0053, "vega": 0.0051, "theta": -0.0057, "rho": -0.0006, "theo": 0.0497, "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": 0.025000000372529}, {"option": "QGEN261016C00035000", "bid": 7.5, "bid_size": 32.0, "ask": 10.6, "ask_size": 27.0, "iv": 0.7499, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0182, "vega": 0.0136, "theta": -0.0121, "rho": 0.0248, "theo": 8.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "QGEN261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.7, "open_interest": 1.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0183, "vega": 0.0137, "theta": -0.0121, "rho": -0.0018, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T15:10:38", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QGEN261016C00040000", "bid": 3.2, "bid_size": 39.0, "ask": 6.1, "ask_size": 34.0, "iv": 0.5587, "open_interest": 5.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0605, "vega": 0.0346, "theta": -0.0242, "rho": 0.0232, "theo": 4.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-09-14T14:07:45", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "QGEN261016P00040000", "bid": 0.65, "bid_size": 3.0, "ask": 1.1, "ask_size": 37.0, "iv": 0.4801, "open_interest": 549.0, "volume": 1515.0, "delta": -0.2099, "gamma": 0.061, "vega": 0.0347, "theta": -0.0244, "rho": -0.0064, "theo": 0.586, "change": 0.0, "open": 0.7, "high": 0.75, "low": 0.58, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T15:44:04", "percent_change": -4.25747e-07, "prev_day_close": 0.724999994039536}, {"option": "QGEN261016C00045000", "bid": 1.05, "bid_size": 6.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.405, "open_interest": 1509.0, "volume": 84.0, "delta": 0.3834, "gamma": 0.088, "vega": 0.0459, "theta": -0.0296, "rho": 0.0119, "theo": 1.0904, "change": -0.925, "open": 1.7, "high": 1.7, "low": 1.25, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T15:43:45", "percent_change": -41.573, "prev_day_close": 1.27500003576279}, {"option": "QGEN261016P00045000", "bid": 2.2, "bid_size": 34.0, "ask": 3.8, "ask_size": 41.0, "iv": 0.4365, "open_interest": 43.0, "volume": 0.0, "delta": -0.6229, "gamma": 0.0897, "vega": 0.0456, "theta": -0.0301, "rho": -0.0163, "theo": 2.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-17T10:42:31", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "QGEN261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 38.0, "iv": 0.4202, "open_interest": 78.0, "volume": 98.0, "delta": 0.13, "gamma": 0.0413, "vega": 0.0256, "theta": -0.019, "rho": 0.004, "theo": 0.3096, "change": -0.7, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:12:53", "percent_change": -63.6364, "prev_day_close": 0.224999994039536}, {"option": "QGEN261016P00050000", "bid": 5.3, "bid_size": 32.0, "ask": 7.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0434, "vega": 0.0235, "theta": -0.02, "rho": -0.016, "theo": 6.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "QGEN261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.568, "open_interest": 1000.0, "volume": 0.0, "delta": 0.054, "gamma": 0.018, "vega": 0.0133, "theta": -0.0115, "rho": 0.0017, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-25T15:20:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "QGEN261016P00055000", "bid": 10.3, "bid_size": 25.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0191, "vega": 0.01, "theta": -0.0124, "rho": -0.0101, "theo": 11.7315, "change": 0.0, "open": 0.0, "high": 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": "QGEN261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.0776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.009, "vega": 0.0076, "theta": -0.0074, "rho": 0.0008, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 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": "QGEN261016P00060000", "bid": 14.5, "bid_size": 22.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0083, "vega": 0.0038, "theta": -0.0069, "rho": -0.0041, "theo": 16.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "QGEN261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.005, "vega": 0.0048, "theta": -0.0051, "rho": 0.0005, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 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": "QGEN261016P00065000", "bid": 20.3, "bid_size": 1.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.9235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0035, "vega": 0.0013, "theta": -0.0031, "rho": -0.0016, "theo": 21.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "QGEN261120C00020000", "bid": 21.9, "bid_size": 21.0, "ask": 25.6, "ask_size": 3.0, "iv": 1.0855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0011, "rho": 0.0345, "theo": 23.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "QGEN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.0428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0011, "rho": -0.0003, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "QGEN261120C00022500", "bid": 19.4, "bid_size": 21.0, "ask": 23.1, "ask_size": 3.0, "iv": 0.9226, "open_interest": 1.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0014, "vega": 0.003, "theta": -0.0015, "rho": 0.0386, "theo": 21.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-08-20T13:32:20", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "QGEN261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 87.0, "iv": 1.3853, "open_interest": 1.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0014, "vega": 0.003, "theta": -0.0015, "rho": -0.0004, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "QGEN261120C00025000", "bid": 16.9, "bid_size": 21.0, "ask": 20.6, "ask_size": 1.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0023, "vega": 0.0045, "theta": -0.002, "rho": 0.0427, "theo": 18.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "QGEN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.6311, "open_interest": 25.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0023, "vega": 0.0045, "theta": -0.002, "rho": -0.0007, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-06T11:43:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "QGEN261120C00030000", "bid": 12.4, "bid_size": 41.0, "ask": 15.7, "ask_size": 2.0, "iv": 0.6844, "open_interest": 5.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0066, "vega": 0.0106, "theta": -0.0039, "rho": 0.0502, "theo": 13.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-06-02T11:15:19", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "QGEN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.4978, "open_interest": 93.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0067, "vega": 0.0107, "theta": -0.0039, "rho": -0.0019, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-24T10:01:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "QGEN261120C00035000", "bid": 7.6, "bid_size": 41.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.5306, "open_interest": 1.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0198, "vega": 0.0253, "theta": -0.0076, "rho": 0.055, "theo": 8.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-06-22T09:30:01", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "QGEN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.5034, "open_interest": 1.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.02, "vega": 0.0255, "theta": -0.0076, "rho": -0.0054, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-07-07T12:02:13", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "QGEN261120C00040000", "bid": 3.5, "bid_size": 36.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.4364, "open_interest": 11.0, "volume": 0.0, "delta": 0.7691, "gamma": 0.0528, "vega": 0.0553, "theta": -0.0139, "rho": 0.0505, "theo": 4.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-06T15:14:08", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "QGEN261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 44.0, "iv": 0.4571, "open_interest": 28.0, "volume": 0.0, "delta": -0.2358, "gamma": 0.054, "vega": 0.0556, "theta": -0.0142, "rho": -0.0165, "theo": 0.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-02T11:22:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "QGEN261120C00045000", "bid": 1.8, "bid_size": 32.0, "ask": 2.45, "ask_size": 33.0, "iv": 0.372, "open_interest": 387.0, "volume": 126.0, "delta": 0.4411, "gamma": 0.0686, "vega": 0.0712, "theta": -0.018, "rho": 0.0304, "theo": 1.7406, "change": -0.58, "open": 2.5, "high": 2.55, "low": 2.07, "tick": "no_change", "last_trade_price": 2.07, "last_trade_time": "2026-09-18T15:35:32", "percent_change": -21.8868, "prev_day_close": 2.25}, {"option": "QGEN261120P00045000", "bid": 3.1, "bid_size": 10.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.3656, "open_interest": 15.0, "volume": 48.0, "delta": -0.5744, "gamma": 0.0718, "vega": 0.0702, "theta": -0.0188, "rho": -0.0345, "theo": 3.0652, "change": 0.235, "open": 3.45, "high": 3.49, "low": 3.15, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-09-18T15:27:37", "percent_change": 7.76859, "prev_day_close": 3.35000002384186}, {"option": "QGEN261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 20.0, "iv": 0.4457, "open_interest": 204.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0437, "vega": 0.053, "theta": -0.0154, "rho": 0.0149, "theo": 0.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-04T15:21:55", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "QGEN261120P00050000", "bid": 4.9, "bid_size": 64.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.0474, "vega": 0.0483, "theta": -0.0167, "rho": -0.0373, "theo": 7.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "QGEN261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 7.0, "iv": 0.5966, "open_interest": 6.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.0254, "vega": 0.0358, "theta": -0.012, "rho": 0.0081, "theo": 0.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-06-12T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "QGEN261120P00055000", "bid": 9.6, "bid_size": 41.0, "ask": 13.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0288, "vega": 0.0275, "theta": -0.0136, "rho": -0.0283, "theo": 11.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "QGEN261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.7096, "open_interest": 5.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0156, "vega": 0.025, "theta": -0.0093, "rho": 0.0049, "theo": 0.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-22T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "QGEN261120P00060000", "bid": 14.5, "bid_size": 23.0, "ask": 18.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0174, "vega": 0.0131, "theta": -0.0108, "rho": -0.016, "theo": 16.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "QGEN261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.8196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0103, "vega": 0.0182, "theta": -0.0074, "rho": 0.0033, "theo": 0.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "QGEN261120P00065000", "bid": 19.5, "bid_size": 23.0, "ask": 23.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0093, "vega": 0.0053, "theta": -0.0069, "rho": -0.0065, "theo": 21.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "QGEN261218C00017500", "bid": 24.6, "bid_size": 20.0, "ask": 28.1, "ask_size": 2.0, "iv": 1.0447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0008, "rho": 0.0432, "theo": 26.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "QGEN261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0008, "rho": -0.0004, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "QGEN261218C00020000", "bid": 21.8, "bid_size": 21.0, "ask": 25.6, "ask_size": 3.0, "iv": 0.6885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.001, "vega": 0.0032, "theta": -0.0011, "rho": 0.0492, "theo": 23.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "QGEN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8229, "open_interest": 58.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.001, "vega": 0.0032, "theta": -0.0011, "rho": -0.0006, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-05-05T15:14:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "QGEN261218C00022500", "bid": 19.6, "bid_size": 21.0, "ask": 23.2, "ask_size": 3.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0017, "vega": 0.0048, "theta": -0.0015, "rho": 0.0551, "theo": 21.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "QGEN261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.6856, "open_interest": 158.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0017, "vega": 0.0048, "theta": -0.0015, "rho": -0.0009, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-06-10T12:25:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "QGEN261218C00025000", "bid": 16.9, "bid_size": 21.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0028, "vega": 0.0072, "theta": -0.002, "rho": 0.0608, "theo": 18.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.59, "last_trade_time": "2026-06-09T12:47:24", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "QGEN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.562, "open_interest": 179.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0028, "vega": 0.0073, "theta": -0.002, "rho": -0.0014, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "QGEN261218C00030000", "bid": 12.4, "bid_size": 38.0, "ask": 15.8, "ask_size": 4.0, "iv": 0.533, "open_interest": 2.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0077, "vega": 0.0162, "theta": -0.0038, "rho": 0.0708, "theo": 13.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-08-07T13:58:58", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "QGEN261218P00030000", "bid": 0.05, "bid_size": 6.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.3985, "open_interest": 866.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0078, "vega": 0.0163, "theta": -0.0038, "rho": -0.0036, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-07T09:43:19", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "QGEN261218C00035000", "bid": 7.6, "bid_size": 41.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.3936, "open_interest": 64.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0206, "vega": 0.0355, "theta": -0.0069, "rho": 0.0766, "theo": 9.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-08T10:40:33", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "QGEN261218P00035000", "bid": 0.3, "bid_size": 6.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.3754, "open_interest": 451.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.021, "vega": 0.0359, "theta": -0.007, "rho": -0.0097, "theo": 0.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-04T15:30:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QGEN261218C00040000", "bid": 3.6, "bid_size": 35.0, "ask": 5.3, "ask_size": 26.0, "iv": 0.2304, "open_interest": 704.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.047, "vega": 0.069, "theta": -0.0117, "rho": 0.0698, "theo": 4.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-09-01T11:28:34", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "QGEN261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.2592, "open_interest": 208.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.0485, "vega": 0.0696, "theta": -0.0121, "rho": -0.0255, "theo": 1.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-02T15:17:28", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "QGEN261218C00045000", "bid": 2.05, "bid_size": 33.0, "ask": 2.75, "ask_size": 34.0, "iv": 0.3307, "open_interest": 3434.0, "volume": 5.0, "delta": 0.4721, "gamma": 0.0588, "vega": 0.0864, "theta": -0.0148, "rho": 0.0458, "theo": 2.2369, "change": -0.55, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-18T13:39:26", "percent_change": -16.4179, "prev_day_close": 2.44999992847443}, {"option": "QGEN261218P00045000", "bid": 2.95, "bid_size": 2.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.3683, "open_interest": 71.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0626, "vega": 0.085, "theta": -0.0158, "rho": -0.0479, "theo": 3.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-04T15:30:07", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "QGEN261218C00050000", "bid": 0.65, "bid_size": 8.0, "ask": 1.15, "ask_size": 29.0, "iv": 0.3238, "open_interest": 4417.0, "volume": 3.0, "delta": 0.2611, "gamma": 0.0426, "vega": 0.0707, "theta": -0.0136, "rho": 0.0256, "theo": 1.091, "change": 0.2, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T10:02:36", "percent_change": 25.0, "prev_day_close": 0.899999976158142}, {"option": "QGEN261218P00050000", "bid": 5.1, "bid_size": 59.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.2837, "open_interest": 35.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.0473, "vega": 0.064, "theta": -0.0151, "rho": -0.0522, "theo": 7.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-02T15:17:28", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "QGEN261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 83.0, "iv": 0.4656, "open_interest": 435.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0274, "vega": 0.0519, "theta": -0.0112, "rho": 0.0151, "theo": 0.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-04T15:30:11", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "QGEN261218P00055000", "bid": 9.6, "bid_size": 27.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0324, "vega": 0.0396, "theta": -0.0132, "rho": -0.0412, "theo": 11.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-04-23T15:20:33", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "QGEN261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 60.0, "iv": 0.5931, "open_interest": 1.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0181, "vega": 0.0383, "theta": -0.0091, "rho": 0.0097, "theo": 0.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-03-18T12:03:35", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "QGEN261218P00060000", "bid": 14.5, "bid_size": 23.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0214, "vega": 0.0204, "theta": -0.0116, "rho": -0.0249, "theo": 16.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-03-17T10:43:56", "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "QGEN261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 63.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0126, "vega": 0.0291, "theta": -0.0075, "rho": 0.0067, "theo": 0.2843, "change": 0.0, "open": 0.0, "high": 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": "QGEN261218P00065000", "bid": 19.5, "bid_size": 22.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0118, "vega": 0.0086, "theta": -0.0073, "rho": -0.0119, "theo": 21.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "QGEN261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 0.7573, "open_interest": 2.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0091, "vega": 0.0228, "theta": -0.0063, "rho": 0.0049, "theo": 0.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-01-20T14:04:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "QGEN261218P00070000", "bid": 24.7, "bid_size": 5.0, "ask": 27.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0053, "vega": 0.0024, "theta": -0.0028, "rho": -0.0032, "theo": 26.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.5, "last_trade_time": "2026-07-09T11:27:04", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "QGEN261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 4.0, "iv": 0.7446, "open_interest": 1.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0068, "vega": 0.0182, "theta": -0.0054, "rho": 0.0037, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "QGEN261218P00075000", "bid": 29.5, "bid_size": 22.0, "ask": 33.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0019, "vega": 0.0011, "theta": -0.0003, "rho": -0.0016, "theo": 31.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "QGEN261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 85.0, "iv": 0.8004, "open_interest": 11.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0053, "vega": 0.0149, "theta": -0.0046, "rho": 0.0029, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T09:30:07", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QGEN261218P00080000", "bid": 34.9, "bid_size": 5.0, "ask": 37.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 145.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.91, "last_trade_time": "2026-09-16T12:41:10", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "QGEN270219C00020000", "bid": 22.0, "bid_size": 21.0, "ask": 25.8, "ask_size": 3.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0015, "vega": 0.0067, "theta": 0.0, "rho": 0.0814, "theo": 23.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "QGEN270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6376, "open_interest": 53.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0015, "vega": 0.0067, "theta": -0.0011, "rho": -0.0017, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-06-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "QGEN270219C00022500", "bid": 19.5, "bid_size": 21.0, "ask": 23.4, "ask_size": 3.0, "iv": 0.5604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0023, "vega": 0.0095, "theta": -0.0004, "rho": 0.091, "theo": 21.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "QGEN270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 93.0, "iv": 0.8983, "open_interest": 1.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0024, "vega": 0.0096, "theta": -0.0015, "rho": -0.0025, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-06-24T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "QGEN270219C00025000", "bid": 17.1, "bid_size": 21.0, "ask": 20.9, "ask_size": 3.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0036, "vega": 0.0135, "theta": -0.001, "rho": 0.1001, "theo": 18.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "QGEN270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3749, "open_interest": 483.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0037, "vega": 0.0136, "theta": -0.0019, "rho": -0.0037, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T14:00:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QGEN270219C00030000", "bid": 12.4, "bid_size": 21.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0088, "vega": 0.0269, "theta": -0.0025, "rho": 0.1159, "theo": 14.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "QGEN270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.584, "open_interest": 2.0, "volume": 0.0, "delta": -0.045, "gamma": 0.009, "vega": 0.0272, "theta": -0.0032, "rho": -0.0084, "theo": 0.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "QGEN270219C00035000", "bid": 7.9, "bid_size": 41.0, "ask": 11.2, "ask_size": 4.0, "iv": 0.3145, "open_interest": 15.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0207, "vega": 0.0522, "theta": -0.0047, "rho": 0.1243, "theo": 9.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-07-10T09:30:17", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "QGEN270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.2948, "open_interest": 154.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0213, "vega": 0.0529, "theta": -0.0053, "rho": -0.0194, "theo": 0.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-05T10:43:20", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "QGEN270219C00040000", "bid": 4.0, "bid_size": 30.0, "ask": 7.3, "ask_size": 49.0, "iv": 0.2943, "open_interest": 1.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.0422, "vega": 0.0907, "theta": -0.0076, "rho": 0.1145, "theo": 5.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "QGEN270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.2304, "open_interest": 5.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0443, "vega": 0.0919, "theta": -0.0082, "rho": -0.0441, "theo": 1.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-08-25T15:53:44", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "QGEN270219C00045000", "bid": 2.05, "bid_size": 39.0, "ask": 3.3, "ask_size": 37.0, "iv": 0.2677, "open_interest": 89.0, "volume": 2.0, "delta": 0.495, "gamma": 0.0542, "vega": 0.1124, "theta": -0.0094, "rho": 0.08, "theo": 2.5926, "change": -0.4, "open": 3.4, "high": 3.4, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T14:44:45", "percent_change": -11.7647, "prev_day_close": 2.67499995231628}, {"option": "QGEN270219P00045000", "bid": 1.7, "bid_size": 33.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.2728, "open_interest": 5.0, "volume": 1.0, "delta": -0.5338, "gamma": 0.0598, "vega": 0.1103, "theta": -0.0103, "rho": -0.0759, "theo": 3.4629, "change": -0.1, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -2.94118, "prev_day_close": 3.60000002384186}, {"option": "QGEN270219C00050000", "bid": 1.05, "bid_size": 5.0, "ask": 1.6, "ask_size": 6.0, "iv": 0.2876, "open_interest": 664.0, "volume": 0.0, "delta": 0.2859, "gamma": 0.0424, "vega": 0.0962, "theta": -0.0087, "rho": 0.0469, "theo": 1.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-03T14:18:20", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "QGEN270219P00050000", "bid": 5.2, "bid_size": 60.0, "ask": 8.8, "ask_size": 18.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0504, "vega": 0.0834, "theta": -0.0101, "rho": -0.0799, "theo": 7.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "QGEN270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.3907, "open_interest": 1.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.0284, "vega": 0.0724, "theta": -0.0073, "rho": 0.0282, "theo": 0.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-04T14:59:14", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "QGEN270219P00055000", "bid": 9.7, "bid_size": 40.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0366, "vega": 0.0465, "theta": -0.0089, "rho": -0.0539, "theo": 11.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-07-09T11:31:59", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "QGEN270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0192, "vega": 0.0541, "theta": -0.0059, "rho": 0.0182, "theo": 0.4712, "change": 0.0, "open": 0.0, "high": 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": "QGEN270219P00060000", "bid": 14.6, "bid_size": 37.0, "ask": 18.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0213, "vega": 0.0162, "theta": -0.0069, "rho": -0.0176, "theo": 16.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "QGEN270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 56.0, "iv": 0.5318, "open_interest": 2.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0134, "vega": 0.0413, "theta": -0.0049, "rho": 0.0125, "theo": 0.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "QGEN270219P00065000", "bid": 19.5, "bid_size": 22.0, "ask": 23.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0068, "vega": 0.003, "theta": -0.0024, "rho": 0.0, "theo": 21.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-08-25T10:20:00", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "QGEN270521C00022500", "bid": 19.5, "bid_size": 35.0, "ask": 23.7, "ask_size": 3.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0047, "vega": 0.0342, "theta": -0.0026, "rho": 0.1296, "theo": 21.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "QGEN270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.7189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0048, "vega": 0.0345, "theta": -0.0039, "rho": -0.015, "theo": 0.4529, "change": 0.0, "open": 0.0, "high": 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": "QGEN270521C00025000", "bid": 17.1, "bid_size": 35.0, "ask": 21.3, "ask_size": 3.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0062, "vega": 0.0413, "theta": -0.0031, "rho": 0.142, "theo": 19.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "QGEN270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0064, "vega": 0.0417, "theta": -0.0043, "rho": -0.0187, "theo": 0.5354, "change": 0.0, "open": 0.0, "high": 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": "QGEN270521C00030000", "bid": 12.5, "bid_size": 43.0, "ask": 16.5, "ask_size": 29.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0111, "vega": 0.0598, "theta": -0.0041, "rho": 0.1628, "theo": 14.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "QGEN270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0114, "vega": 0.0605, "theta": -0.0051, "rho": -0.0294, "theo": 0.7622, "change": 0.0, "open": 0.0, "high": 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": "QGEN270521C00035000", "bid": 8.3, "bid_size": 43.0, "ask": 12.0, "ask_size": 30.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0198, "vega": 0.086, "theta": -0.0053, "rho": 0.1742, "theo": 10.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "QGEN270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 2.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0205, "vega": 0.0872, "theta": -0.006, "rho": -0.0472, "theo": 1.1533, "change": 0.0, "open": 0.0, "high": 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": "QGEN270521C00040000", "bid": 4.6, "bid_size": 15.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.7173, "gamma": 0.0335, "vega": 0.1192, "theta": -0.0064, "rho": 0.1662, "theo": 6.3554, "change": 0.0, "open": 0.0, "high": 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": "QGEN270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.2683, "open_interest": 1.0, "volume": 0.0, "delta": -0.2889, "gamma": 0.0356, "vega": 0.1207, "theta": -0.0071, "rho": -0.078, "theo": 1.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "QGEN270521C00045000", "bid": 1.9, "bid_size": 15.0, "ask": 5.8, "ask_size": 30.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": 0.523, "gamma": 0.0425, "vega": 0.1408, "theta": -0.0073, "rho": 0.1286, "theo": 3.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "QGEN270521P00045000", "bid": 2.05, "bid_size": 17.0, "ask": 6.2, "ask_size": 2.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": -0.501, "gamma": 0.0473, "vega": 0.139, "theta": -0.0081, "rho": -0.1171, "theo": 4.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "QGEN270521C00050000", "bid": 0.05, "bid_size": 1000.0, "ask": 3.8, "ask_size": 29.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": 0.3575, "gamma": 0.036, "vega": 0.1325, "theta": -0.0077, "rho": 0.089, "theo": 2.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "QGEN270521P00050000", "bid": 5.3, "bid_size": 32.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.6857, "gamma": 0.0423, "vega": 0.122, "theta": -0.0087, "rho": -0.1343, "theo": 7.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "QGEN270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 41.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": 0.2626, "gamma": 0.0274, "vega": 0.1161, "theta": -0.0077, "rho": 0.0649, "theo": 1.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "QGEN270521P00055000", "bid": 9.7, "bid_size": 34.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0338, "vega": 0.0968, "theta": -0.0088, "rho": -0.1283, "theo": 12.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "QGEN270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 40.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0214, "vega": 0.1017, "theta": -0.0076, "rho": 0.0507, "theo": 1.3225, "change": 0.0, "open": 0.0, "high": 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": "QGEN270521P00060000", "bid": 14.6, "bid_size": 30.0, "ask": 18.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0276, "vega": 0.0758, "theta": -0.0088, "rho": -0.1155, "theo": 17.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "QGEN271217C00025000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.3936, "open_interest": 1.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0068, "vega": 0.07, "theta": -0.0011, "rho": 0.2177, "theo": 19.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-08-11T15:05:14", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "QGEN271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 58.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0067, "vega": 0.0701, "theta": -0.0034, "rho": -0.0476, "theo": 0.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN271217C00030000", "bid": 12.5, "bid_size": 75.0, "ask": 17.5, "ask_size": 27.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0109, "vega": 0.0952, "theta": -0.0021, "rho": 0.2651, "theo": 15.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "QGEN271217P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 47.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0112, "vega": 0.0964, "theta": -0.0038, "rho": -0.0705, "theo": 1.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN271217C00035000", "bid": 8.5, "bid_size": 51.0, "ask": 13.5, "ask_size": 41.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.0174, "vega": 0.1266, "theta": -0.003, "rho": 0.2923, "theo": 11.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "QGEN271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0183, "vega": 0.1295, "theta": -0.0043, "rho": -0.1046, "theo": 1.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN271217C00040000", "bid": 5.0, "bid_size": 53.0, "ask": 10.0, "ask_size": 41.0, "iv": 0.2652, "open_interest": 17.0, "volume": 0.0, "delta": 0.6997, "gamma": 0.0264, "vega": 0.1622, "theta": -0.0038, "rho": 0.2845, "theo": 7.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-07-31T12:31:32", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "QGEN271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.301, "gamma": 0.0286, "vega": 0.1653, "theta": -0.0048, "rho": -0.1542, "theo": 2.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN271217C00045000", "bid": 2.8, "bid_size": 34.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.2573, "open_interest": 84.0, "volume": 0.0, "delta": 0.5496, "gamma": 0.0335, "vega": 0.1868, "theta": -0.0044, "rho": 0.2394, "theo": 4.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-09-14T10:20:05", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "QGEN271217P00045000", "bid": 2.0, "bid_size": 45.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.4716, "gamma": 0.0387, "vega": 0.1858, "theta": -0.0052, "rho": -0.2096, "theo": 4.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "QGEN271217C00050000", "bid": 0.5, "bid_size": 409.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.2362, "open_interest": 95.0, "volume": 0.0, "delta": 0.4026, "gamma": 0.0321, "vega": 0.1842, "theta": -0.0046, "rho": 0.1801, "theo": 2.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-07-31T12:31:32", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "QGEN271217P00050000", "bid": 5.0, "bid_size": 52.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0411, "vega": 0.1695, "theta": -0.0054, "rho": -0.2292, "theo": 8.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "QGEN271217C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": 0.3034, "gamma": 0.0266, "vega": 0.1674, "theta": -0.0047, "rho": 0.1362, "theo": 2.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN271217P00055000", "bid": 9.0, "bid_size": 55.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.0378, "vega": 0.1322, "theta": -0.0056, "rho": -0.2022, "theo": 12.3058, "change": 0.0, "open": 0.0, "high": 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": "QGEN271217C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.2413, "gamma": 0.0216, "vega": 0.1499, "theta": -0.0046, "rho": 0.1079, "theo": 1.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN271217P00060000", "bid": 14.0, "bid_size": 53.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0332, "vega": 0.0927, "theta": -0.0054, "rho": -0.1592, "theo": 16.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-08-11T15:04:56", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "QGEN271217C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": 0.2006, "gamma": 0.0179, "vega": 0.1352, "theta": -0.0045, "rho": 0.0891, "theo": 1.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN271217P00065000", "bid": 19.0, "bid_size": 2.0, "ask": 22.2, "ask_size": 1.0, "iv": 0.3142, "open_interest": 190.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.029, "vega": 0.0652, "theta": -0.0051, "rho": -0.1219, "theo": 21.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.1, "last_trade_time": "2026-08-31T11:17:29", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "QGEN280121C00022500", "bid": 19.5, "bid_size": 2.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0054, "vega": 0.0654, "theta": -0.001, "rho": 0.1961, "theo": 22.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "QGEN280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 103.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0052, "vega": 0.0651, "theta": -0.0032, "rho": -0.046, "theo": 0.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN280121C00025000", "bid": 17.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0068, "vega": 0.0764, "theta": -0.0014, "rho": 0.2244, "theo": 20.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "QGEN280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 58.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0068, "vega": 0.0765, "theta": -0.0034, "rho": -0.0552, "theo": 1.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN280121C00030000", "bid": 13.1, "bid_size": 1.0, "ask": 18.0, "ask_size": 23.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0107, "vega": 0.102, "theta": -0.0022, "rho": 0.2774, "theo": 15.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "QGEN280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 47.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.011, "vega": 0.1034, "theta": -0.0039, "rho": -0.08, "theo": 1.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN280121C00035000", "bid": 8.8, "bid_size": 29.0, "ask": 13.5, "ask_size": 38.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0167, "vega": 0.1334, "theta": -0.003, "rho": 0.3065, "theo": 11.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "QGEN280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.0177, "vega": 0.1363, "theta": -0.0043, "rho": -0.1157, "theo": 1.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN280121C00040000", "bid": 5.6, "bid_size": 29.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0249, "vega": 0.1681, "theta": -0.0038, "rho": 0.301, "theo": 7.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "QGEN280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.3018, "gamma": 0.0272, "vega": 0.1717, "theta": -0.0047, "rho": -0.1669, "theo": 2.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN280121C00045000", "bid": 2.8, "bid_size": 24.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": 0.5542, "gamma": 0.0319, "vega": 0.193, "theta": -0.0042, "rho": 0.2578, "theo": 4.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "QGEN280121P00045000", "bid": 2.0, "bid_size": 29.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.037, "vega": 0.1924, "theta": -0.005, "rho": -0.2245, "theo": 4.8365, "change": 0.0, "open": 0.0, "high": 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": "QGEN280121C00050000", "bid": 0.5, "bid_size": 400.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2254, "open_interest": 0.0, "volume": 0.0, "delta": 0.4084, "gamma": 0.0316, "vega": 0.1916, "theta": -0.0044, "rho": 0.1963, "theo": 3.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "QGEN280121P00050000", "bid": 5.0, "bid_size": 39.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0408, "vega": 0.176, "theta": -0.0052, "rho": -0.2417, "theo": 8.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "QGEN280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.3044, "gamma": 0.0267, "vega": 0.1739, "theta": -0.0043, "rho": 0.1475, "theo": 2.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN280121P00055000", "bid": 9.0, "bid_size": 41.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7805, "gamma": 0.0389, "vega": 0.1363, "theta": -0.0052, "rho": -0.2101, "theo": 12.1936, "change": 0.0, "open": 0.0, "high": 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": "QGEN280121C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 47.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.2381, "gamma": 0.0218, "vega": 0.1546, "theta": -0.0042, "rho": 0.1152, "theo": 1.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN280121P00060000", "bid": 14.0, "bid_size": 18.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.0355, "vega": 0.092, "theta": -0.0053, "rho": -0.1551, "theo": 16.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "QGEN290119C00022500", "bid": 20.5, "bid_size": 2.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.005, "vega": 0.0871, "theta": 0.0, "rho": 0.3549, "theo": 22.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "QGEN290119P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.005, "vega": 0.0874, "theta": -0.002, "rho": -0.0826, "theo": 1.0545, "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": 2.5}, {"option": "QGEN290119C00025000", "bid": 18.5, "bid_size": 2.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0062, "vega": 0.1008, "theta": 0.0, "rho": 0.3972, "theo": 20.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "QGEN290119P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0064, "vega": 0.1025, "theta": -0.0022, "rho": -0.099, "theo": 1.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN290119C00030000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.301, "open_interest": 1.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0094, "vega": 0.1325, "theta": -0.0004, "rho": 0.4658, "theo": 16.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.17, "last_trade_time": "2026-09-14T11:08:21", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "QGEN290119P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0102, "vega": 0.1369, "theta": -0.0025, "rho": -0.1407, "theo": 1.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN290119C00035000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.2523, "open_interest": 12.0, "volume": 0.0, "delta": 0.7979, "gamma": 0.014, "vega": 0.1704, "theta": -0.0012, "rho": 0.5009, "theo": 12.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.39, "last_trade_time": "2026-09-15T11:21:34", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "QGEN290119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0158, "vega": 0.1773, "theta": -0.0028, "rho": -0.1963, "theo": 2.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN290119C00040000", "bid": 7.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.2477, "open_interest": 1.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0197, "vega": 0.2107, "theta": -0.0019, "rho": 0.5003, "theo": 9.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "QGEN290119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.0237, "vega": 0.2185, "theta": -0.0032, "rho": -0.2633, "theo": 3.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN290119C00045000", "bid": 4.0, "bid_size": 4.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.2216, "open_interest": 2.0, "volume": 0.0, "delta": 0.6063, "gamma": 0.025, "vega": 0.2433, "theta": -0.0024, "rho": 0.4573, "theo": 6.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "QGEN290119P00045000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": -0.4369, "gamma": 0.0332, "vega": 0.2431, "theta": -0.0036, "rho": -0.3257, "theo": 5.2641, "change": 0.0, "open": 0.0, "high": 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": "QGEN290119C00050000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.2171, "open_interest": 1.0, "volume": 0.0, "delta": 0.4854, "gamma": 0.0272, "vega": 0.2551, "theta": -0.0027, "rho": 0.3836, "theo": 4.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "QGEN290119P00050000", "bid": 5.5, "bid_size": 4.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.6155, "gamma": 0.0423, "vega": 0.2252, "theta": -0.004, "rho": -0.336, "theo": 8.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "QGEN290119C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": 0.3809, "gamma": 0.0256, "vega": 0.246, "theta": -0.0028, "rho": 0.3076, "theo": 3.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN290119P00055000", "bid": 9.0, "bid_size": 4.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0477, "vega": 0.159, "theta": -0.0044, "rho": -0.2479, "theo": 12.0877, "change": 0.0, "open": 0.0, "high": 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": "QGEN290119C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": 0.3035, "gamma": 0.0225, "vega": 0.2272, "theta": -0.0028, "rho": 0.2473, "theo": 2.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QGEN290119P00060000", "bid": 14.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0417, "vega": 0.0613, "theta": -0.0047, "rho": -0.1057, "theo": 16.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "QGEN1261218C00022500", "bid": 19.7, "bid_size": 21.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0015, "vega": 0.0044, "theta": -0.0015, "rho": 0.0521, "theo": 21.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "QGEN1261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.7714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0015, "vega": 0.0044, "theta": -0.0015, "rho": -0.0008, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "QGEN1261218C00025000", "bid": 17.2, "bid_size": 21.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.7673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0025, "vega": 0.0067, "theta": -0.002, "rho": 0.0581, "theo": 18.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "QGEN1261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.5208, "open_interest": 3007.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0025, "vega": 0.0068, "theta": -0.002, "rho": -0.0013, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-06T11:43:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QGEN1261218C00030000", "bid": 12.3, "bid_size": 218.0, "ask": 16.5, "ask_size": 277.0, "iv": 0.6446, "open_interest": 1.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0068, "vega": 0.0152, "theta": -0.0037, "rho": 0.069, "theo": 14.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.03, "last_trade_time": "2026-02-03T15:08:08", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "QGEN1261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.4013, "open_interest": 321.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0069, "vega": 0.0153, "theta": -0.0038, "rho": -0.0034, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "QGEN1261218C00035000", "bid": 7.5, "bid_size": 222.0, "ask": 11.5, "ask_size": 278.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0187, "vega": 0.0335, "theta": -0.0068, "rho": 0.076, "theo": 9.2533, "change": 0.0, "open": 0.0, "high": 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": "QGEN1261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.019, "vega": 0.034, "theta": -0.0069, "rho": -0.009, "theo": 0.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QGEN1261218C00040000", "bid": 3.5, "bid_size": 22.0, "ask": 7.5, "ask_size": 283.0, "iv": 0.3968, "open_interest": 1.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0455, "vega": 0.0664, "theta": -0.0112, "rho": 0.0712, "theo": 4.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-05-26T10:48:23", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "QGEN1261218P00040000", "bid": 0.05, "bid_size": 816.0, "ask": 4.8, "ask_size": 190.0, "iv": 0.5246, "open_interest": 5.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.047, "vega": 0.067, "theta": -0.0116, "rho": -0.0239, "theo": 0.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-28T15:48:56", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "QGEN1261218C00045000", "bid": 0.5, "bid_size": 398.0, "ask": 5.0, "ask_size": 278.0, "iv": 0.3851, "open_interest": 4.0, "volume": 0.0, "delta": 0.4675, "gamma": 0.0643, "vega": 0.0863, "theta": -0.0136, "rho": 0.0459, "theo": 1.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "QGEN1261218P00045000", "bid": 1.6, "bid_size": 33.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.2342, "open_interest": 32.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.0691, "vega": 0.0845, "theta": -0.0146, "rho": -0.0466, "theo": 2.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-17T15:49:26", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "QGEN1261218C00050000", "bid": 0.55, "bid_size": 14.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.3124, "open_interest": 57.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0438, "vega": 0.0647, "theta": -0.0109, "rho": 0.022, "theo": 0.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-19T15:52:03", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "QGEN1261218P00050000", "bid": 5.8, "bid_size": 6.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.8273, "gamma": 0.051, "vega": 0.0536, "theta": -0.0127, "rho": -0.0449, "theo": 6.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-19T14:06:49", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "QGEN1261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 262.0, "iv": 0.6957, "open_interest": 19.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0246, "vega": 0.0415, "theta": -0.0078, "rho": 0.011, "theo": 0.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "QGEN1261218P00055000", "bid": 9.0, "bid_size": 292.0, "ask": 13.0, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0288, "vega": 0.0205, "theta": -0.01, "rho": -0.0216, "theo": 11.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "QGEN1261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 252.0, "iv": 0.8198, "open_interest": 0.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0144, "vega": 0.0273, "theta": -0.0057, "rho": 0.0062, "theo": 0.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "QGEN1261218P00060000", "bid": 14.2, "bid_size": 20.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0085, "vega": 0.0034, "theta": -0.0026, "rho": -0.0029, "theo": 16.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "QGEN1261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 408.0, "iv": 0.926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.009, "vega": 0.0188, "theta": -0.0043, "rho": 0.0039, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "QGEN1261218P00065000", "bid": 19.0, "bid_size": 21.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "QGEN1261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 408.0, "iv": 1.0191, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.006, "vega": 0.0135, "theta": -0.0033, "rho": 0.0026, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "QGEN1261218P00070000", "bid": 24.0, "bid_size": 21.0, "ask": 28.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}], "symbol": "QGEN", "security_type": "stock", "exchange_id": 3, "current_price": 43.33, "price_change": -1.05, "price_change_percent": -2.4233, "bid": 41.0, "ask": 52.5, "bid_size": 200, "ask_size": 100, "open": 44.3, "high": 44.36, "low": 43.31, "close": 43.33, "prev_day_close": 43.33, "volume": 1748675, "iv30": 35.179, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "QGEN"}