{"timestamp": "2026-09-21 03:08:22", "data": {"options": [{"option": "QTTB261016C00002500", "bid": 7.5, "bid_size": 20.0, "ask": 9.2, "ask_size": 3.0, "iv": 4.411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0057, "vega": 0.0017, "theta": -0.0105, "rho": 0.0016, "theo": 8.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "QTTB261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1007.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0057, "vega": 0.0017, "theta": -0.0105, "rho": -0.0003, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "QTTB261016C00005000", "bid": 4.9, "bid_size": 43.0, "ask": 6.4, "ask_size": 10.0, "iv": 1.8431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0192, "vega": 0.0034, "theta": -0.013, "rho": 0.0032, "theo": 5.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "QTTB261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 59.0, "iv": 5.1839, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0192, "vega": 0.0035, "theta": -0.0131, "rho": -0.0006, "theo": 0.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "QTTB261016C00007500", "bid": 2.75, "bid_size": 44.0, "ask": 3.8, "ask_size": 16.0, "iv": 1.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.056, "vega": 0.0062, "theta": -0.0147, "rho": 0.0044, "theo": 3.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "QTTB261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 42.0, "iv": 1.5407, "open_interest": 0.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0563, "vega": 0.0063, "theta": -0.0148, "rho": -0.0011, "theo": 0.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-13T11:13:25", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "QTTB261016C00010000", "bid": 0.9, "bid_size": 33.0, "ask": 4.2, "ask_size": 51.0, "iv": 2.025, "open_interest": 21.0, "volume": 1.0, "delta": 0.6395, "gamma": 0.1559, "vega": 0.0109, "theta": -0.0163, "rho": 0.0042, "theo": 1.239, "change": -0.4, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T12:47:13", "percent_change": -23.5294, "prev_day_close": 2.54999989271164}, {"option": "QTTB261016P00010000", "bid": 0.05, "bid_size": 1136.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.6305, "open_interest": 162.0, "volume": 0.0, "delta": -0.3677, "gamma": 0.1575, "vega": 0.011, "theta": -0.0165, "rho": -0.0028, "theo": 0.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-14T09:30:15", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "QTTB261016C00012500", "bid": 0.05, "bid_size": 1128.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.8787, "open_interest": 5.0, "volume": 0.0, "delta": 0.3222, "gamma": 0.1231, "vega": 0.0104, "theta": -0.0187, "rho": 0.0022, "theo": 0.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-09-11T14:34:10", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "QTTB261016P00012500", "bid": 0.25, "bid_size": 1058.0, "ask": 4.8, "ask_size": 50.0, "iv": 1.0446, "open_interest": 69.0, "volume": 0.0, "delta": -0.6881, "gamma": 0.1252, "vega": 0.0102, "theta": -0.019, "rho": -0.005, "theo": 2.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-10T09:30:32", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "QTTB261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 13.0, "iv": 1.2524, "open_interest": 18.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0775, "vega": 0.0084, "theta": -0.0192, "rho": 0.0014, "theo": 0.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T12:26:07", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "QTTB261016P00015000", "bid": 3.9, "bid_size": 37.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.0791, "vega": 0.0081, "theta": -0.0196, "rho": -0.0057, "theo": 4.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-04T10:04:47", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "QTTB261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 61.0, "iv": 2.9663, "open_interest": 20.0, "volume": 0.0, "delta": 0.1612, "gamma": 0.0556, "vega": 0.0071, "theta": -0.0188, "rho": 0.001, "theo": 0.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-04T13:31:31", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "QTTB261016P00017500", "bid": 5.8, "bid_size": 38.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.057, "vega": 0.0067, "theta": -0.0194, "rho": -0.0061, "theo": 7.2625, "change": 0.0, "open": 0.0, "high": 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": "QTTB261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 61.0, "iv": 2.4175, "open_interest": 47.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0432, "vega": 0.0062, "theta": -0.0183, "rho": 0.0008, "theo": 0.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T14:41:57", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "QTTB261016P00020000", "bid": 8.4, "bid_size": 43.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0446, "vega": 0.0057, "theta": -0.0189, "rho": -0.0065, "theo": 9.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-31T14:18:46", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "QTTB261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 57.0, "iv": 2.0366, "open_interest": 4.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0353, "vega": 0.0055, "theta": -0.0176, "rho": 0.0007, "theo": 0.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T15:50:56", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "QTTB261016P00022500", "bid": 10.3, "bid_size": 38.0, "ask": 12.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0366, "vega": 0.0051, "theta": -0.0184, "rho": -0.0068, "theo": 12.187, "change": 0.0, "open": 0.0, "high": 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": "QTTB261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 63.0, "iv": 3.733, "open_interest": 30.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0298, "vega": 0.0049, "theta": -0.017, "rho": 0.0006, "theo": 0.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-16T13:48:42", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "QTTB261016P00025000", "bid": 12.8, "bid_size": 38.0, "ask": 15.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0312, "vega": 0.0044, "theta": -0.0178, "rho": -0.0067, "theo": 14.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "QTTB261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 57.0, "iv": 2.7147, "open_interest": 6.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0228, "vega": 0.0042, "theta": -0.0158, "rho": 0.0005, "theo": 0.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-23T11:27:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QTTB261016P00030000", "bid": 17.8, "bid_size": 39.0, "ask": 20.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.024, "vega": 0.0036, "theta": -0.0167, "rho": -0.0069, "theo": 19.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "QTTB261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 57.0, "iv": 2.9667, "open_interest": 1.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0184, "vega": 0.0036, "theta": -0.0147, "rho": 0.0004, "theo": 0.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-24T10:02:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QTTB261016P00035000", "bid": 22.5, "bid_size": 20.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0195, "vega": 0.0029, "theta": -0.0157, "rho": -0.0062, "theo": 24.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-07-15T09:43:09", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "QTTB261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 3.1772, "open_interest": 5.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0155, "vega": 0.0032, "theta": -0.0137, "rho": 0.0003, "theo": 0.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-23T11:27:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QTTB261016P00040000", "bid": 27.5, "bid_size": 20.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0163, "vega": 0.0025, "theta": -0.0147, "rho": -0.0064, "theo": 29.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "QTTB261120C00002500", "bid": 7.5, "bid_size": 21.0, "ask": 9.2, "ask_size": 3.0, "iv": 2.7594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0061, "vega": 0.0031, "theta": -0.0067, "rho": 0.0034, "theo": 8.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "QTTB261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 61.0, "iv": 3.0292, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0061, "vega": 0.0031, "theta": -0.0067, "rho": -0.0009, "theo": 0.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "QTTB261120C00005000", "bid": 4.9, "bid_size": 39.0, "ask": 6.5, "ask_size": 10.0, "iv": 1.1675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0197, "vega": 0.0062, "theta": -0.0082, "rho": 0.0067, "theo": 5.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "QTTB261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 35.0, "iv": 1.6879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0198, "vega": 0.0063, "theta": -0.0082, "rho": -0.0018, "theo": 0.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "QTTB261120C00007500", "bid": 2.9, "bid_size": 41.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.9639, "open_interest": 0.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0514, "vega": 0.0106, "theta": -0.0091, "rho": 0.0093, "theo": 3.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "QTTB261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.969, "open_interest": 0.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.0518, "vega": 0.0106, "theta": -0.0092, "rho": -0.0034, "theo": 0.494, "change": 0.0, "open": 0.0, "high": 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": "QTTB261120C00010000", "bid": 0.35, "bid_size": 403.0, "ask": 4.8, "ask_size": 29.0, "iv": 1.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.1114, "vega": 0.0164, "theta": -0.0101, "rho": 0.009, "theo": 1.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5750000923872}, {"option": "QTTB261120P00010000", "bid": 0.05, "bid_size": 1007.0, "ask": 1.8, "ask_size": 7.0, "iv": 0.7162, "open_interest": 0.0, "volume": 0.0, "delta": -0.3678, "gamma": 0.1137, "vega": 0.0165, "theta": -0.0103, "rho": -0.0069, "theo": 1.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "QTTB261120C00012500", "bid": 0.05, "bid_size": 1007.0, "ask": 4.8, "ask_size": 99.0, "iv": 1.7514, "open_interest": 0.0, "volume": 0.0, "delta": 0.4007, "gamma": 0.1033, "vega": 0.0169, "theta": -0.0116, "rho": 0.0058, "theo": 0.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "QTTB261120P00012500", "bid": 2.2, "bid_size": 7.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.9299, "open_interest": 0.0, "volume": 0.0, "delta": -0.6191, "gamma": 0.1067, "vega": 0.0166, "theta": -0.012, "rho": -0.011, "theo": 2.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "QTTB261120C00015000", "bid": 0.05, "bid_size": 981.0, "ask": 2.65, "ask_size": 31.0, "iv": 1.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.2867, "gamma": 0.0754, "vega": 0.0149, "theta": -0.0122, "rho": 0.0041, "theo": 0.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "QTTB261120P00015000", "bid": 4.2, "bid_size": 41.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.9188, "open_interest": 0.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0785, "vega": 0.0143, "theta": -0.0127, "rho": -0.0131, "theo": 5.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "QTTB261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 1.0535, "open_interest": 0.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.0584, "vega": 0.0132, "theta": -0.0123, "rho": 0.0032, "theo": 0.5331, "change": 0.0, "open": 0.0, "high": 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": "QTTB261120P00017500", "bid": 6.0, "bid_size": 39.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7953, "gamma": 0.0612, "vega": 0.0123, "theta": -0.0129, "rho": -0.0144, "theo": 7.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "QTTB261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.9763, "open_interest": 0.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0478, "vega": 0.0118, "theta": -0.0121, "rho": 0.0026, "theo": 0.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "QTTB261120P00020000", "bid": 8.4, "bid_size": 38.0, "ask": 10.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8332, "gamma": 0.0504, "vega": 0.0108, "theta": -0.0128, "rho": -0.0151, "theo": 9.822, "change": 0.0, "open": 0.0, "high": 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": "QTTB270115C00002500", "bid": 7.3, "bid_size": 21.0, "ask": 9.2, "ask_size": 3.0, "iv": 1.3984, "open_interest": 1.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0055, "vega": 0.0035, "theta": -0.0025, "rho": 0.0068, "theo": 8.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.16, "last_trade_time": "2026-07-13T11:57:21", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "QTTB270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 61.0, "iv": 2.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0055, "vega": 0.0035, "theta": -0.0025, "rho": -0.0012, "theo": 0.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "QTTB270115C00005000", "bid": 5.1, "bid_size": 38.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0189, "vega": 0.0085, "theta": -0.0044, "rho": 0.0126, "theo": 6.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "QTTB270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7.0, "iv": 1.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0191, "vega": 0.0086, "theta": -0.0044, "rho": -0.0034, "theo": 0.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "QTTB270115C00007500", "bid": 3.5, "bid_size": 5.0, "ask": 6.3, "ask_size": 13.0, "iv": 1.5108, "open_interest": 4.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0431, "vega": 0.0158, "theta": -0.0067, "rho": 0.0156, "theo": 4.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-07-24T15:50:39", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "QTTB270115P00007500", "bid": 0.05, "bid_size": 1007.0, "ask": 1.2, "ask_size": 7.0, "iv": 0.8969, "open_interest": 0.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0436, "vega": 0.0159, "theta": -0.0068, "rho": -0.0077, "theo": 0.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "QTTB270115C00010000", "bid": 1.8, "bid_size": 13.0, "ask": 4.8, "ask_size": 29.0, "iv": 1.257, "open_interest": 44.0, "volume": 0.0, "delta": 0.6683, "gamma": 0.0661, "vega": 0.0223, "theta": -0.0087, "rho": 0.0148, "theo": 2.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-09-15T10:50:41", "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "QTTB270115P00010000", "bid": 1.1, "bid_size": 10.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.9154, "open_interest": 20.0, "volume": 0.0, "delta": -0.3462, "gamma": 0.0675, "vega": 0.0223, "theta": -0.0088, "rho": -0.0144, "theo": 1.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-14T09:41:45", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "QTTB270115C00012500", "bid": 0.9, "bid_size": 10.0, "ask": 4.8, "ask_size": 190.0, "iv": 1.4635, "open_interest": 222.0, "volume": 0.0, "delta": 0.502, "gamma": 0.0725, "vega": 0.0243, "theta": -0.0094, "rho": 0.0121, "theo": 1.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-09-14T12:15:02", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "QTTB270115P00012500", "bid": 3.0, "bid_size": 1.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.9591, "open_interest": 208.0, "volume": 0.0, "delta": -0.517, "gamma": 0.075, "vega": 0.0241, "theta": -0.0097, "rho": -0.0208, "theo": 3.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-10T09:30:16", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "QTTB270115C00015000", "bid": 0.4, "bid_size": 21.0, "ask": 1.7, "ask_size": 41.0, "iv": 0.9174, "open_interest": 48.0, "volume": 1.0, "delta": 0.3732, "gamma": 0.067, "vega": 0.023, "theta": -0.0091, "rho": 0.0093, "theo": 1.0958, "change": -1.375, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T14:15:40", "percent_change": -56.701, "prev_day_close": 1.15000003576279}, {"option": "QTTB270115P00015000", "bid": 4.6, "bid_size": 33.0, "ask": 7.3, "ask_size": 50.0, "iv": 1.2276, "open_interest": 30.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.0704, "vega": 0.0223, "theta": -0.0095, "rho": -0.025, "theo": 5.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-20T12:52:11", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "QTTB270115C00017500", "bid": 0.1, "bid_size": 16.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.7945, "open_interest": 2.0, "volume": 1.0, "delta": 0.2821, "gamma": 0.0578, "vega": 0.0204, "theta": -0.0083, "rho": 0.0072, "theo": 0.7741, "change": -1.825, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T14:17:23", "percent_change": -75.2577, "prev_day_close": 0.575000002980232}, {"option": "QTTB270115P00017500", "bid": 6.4, "bid_size": 88.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.8191, "open_interest": 0.0, "volume": 0.0, "delta": -0.7473, "gamma": 0.0621, "vega": 0.0192, "theta": -0.0089, "rho": -0.027, "theo": 7.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "QTTB270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 17.0, "iv": 0.9535, "open_interest": 60.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0489, "vega": 0.0178, "theta": -0.0074, "rho": 0.0056, "theo": 0.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-24T09:55:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QTTB270115P00020000", "bid": 8.5, "bid_size": 80.0, "ask": 10.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8165, "gamma": 0.0538, "vega": 0.0158, "theta": -0.0081, "rho": -0.0269, "theo": 9.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-09T15:23:04", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "QTTB270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.9804, "open_interest": 15.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.0412, "vega": 0.0154, "theta": -0.0065, "rho": 0.0045, "theo": 0.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-11T10:23:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QTTB270115P00022500", "bid": 10.4, "bid_size": 40.0, "ask": 12.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0468, "vega": 0.0126, "theta": -0.0074, "rho": -0.0253, "theo": 12.132, "change": 0.0, "open": 0.0, "high": 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": "QTTB270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 1.0705, "open_interest": 6.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0348, "vega": 0.0133, "theta": -0.0058, "rho": 0.0036, "theo": 0.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-21T15:35:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QTTB270115P00025000", "bid": 12.9, "bid_size": 41.0, "ask": 15.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.906, "gamma": 0.041, "vega": 0.0096, "theta": -0.0068, "rho": -0.0214, "theo": 14.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-07-15T10:40:20", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "QTTB270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 61.0, "iv": 1.1999, "open_interest": 3.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0254, "vega": 0.01, "theta": -0.0045, "rho": 0.0025, "theo": 0.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T15:47:59", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "QTTB270115P00030000", "bid": 17.8, "bid_size": 20.0, "ask": 20.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0299, "vega": 0.0048, "theta": -0.006, "rho": -0.013, "theo": 19.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "QTTB270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 61.0, "iv": 1.3191, "open_interest": 4.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.019, "vega": 0.0077, "theta": -0.0036, "rho": 0.0018, "theo": 0.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T10:41:28", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "QTTB270115P00035000", "bid": 22.5, "bid_size": 20.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0147, "vega": 0.0013, "theta": -0.0024, "rho": -0.0036, "theo": 24.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "QTTB270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 59.0, "iv": 1.4188, "open_interest": 2.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0146, "vega": 0.0061, "theta": -0.0028, "rho": 0.0013, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "QTTB270115P00040000", "bid": 27.5, "bid_size": 20.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0045, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "QTTB270416C00002500", "bid": 6.4, "bid_size": 21.0, "ask": 10.5, "ask_size": 4.0, "iv": 1.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0058, "vega": 0.0068, "theta": -0.0026, "rho": 0.0091, "theo": 8.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "QTTB270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 59.0, "iv": 1.8764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0059, "vega": 0.0069, "theta": -0.003, "rho": -0.0044, "theo": 0.4307, "change": 0.0, "open": 0.0, "high": 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": "QTTB270416C00005000", "bid": 5.1, "bid_size": 36.0, "ask": 8.2, "ask_size": 10.0, "iv": 1.2657, "open_interest": 5.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0168, "vega": 0.014, "theta": -0.004, "rho": 0.0176, "theo": 6.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-09-15T10:45:15", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "QTTB270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 101.0, "iv": 2.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0171, "vega": 0.014, "theta": -0.0043, "rho": -0.0092, "theo": 0.7731, "change": 0.0, "open": 0.0, "high": 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": "QTTB270416C00007500", "bid": 2.55, "bid_size": 36.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.9972, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0326, "vega": 0.022, "theta": -0.0053, "rho": 0.0226, "theo": 4.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "QTTB270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 101.0, "iv": 1.5122, "open_interest": 0.0, "volume": 0.0, "delta": -0.1934, "gamma": 0.0334, "vega": 0.0221, "theta": -0.0056, "rho": -0.0165, "theo": 1.367, "change": 0.0, "open": 0.0, "high": 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": "QTTB270416C00010000", "bid": 2.0, "bid_size": 7.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.8173, "open_interest": 2.0, "volume": 0.0, "delta": 0.7078, "gamma": 0.0468, "vega": 0.0287, "theta": -0.0064, "rho": 0.0231, "theo": 3.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-15T12:24:02", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "QTTB270416P00010000", "bid": 1.65, "bid_size": 7.0, "ask": 4.8, "ask_size": 31.0, "iv": 1.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0485, "vega": 0.0288, "theta": -0.0067, "rho": -0.026, "theo": 2.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "QTTB270416C00012500", "bid": 0.55, "bid_size": 39.0, "ask": 4.8, "ask_size": 48.0, "iv": 0.9809, "open_interest": 1.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.0529, "vega": 0.032, "theta": -0.0071, "rho": 0.021, "theo": 2.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-17T12:18:47", "percent_change": 0.0, "prev_day_close": 2.6750001013279}, {"option": "QTTB270416P00012500", "bid": 1.55, "bid_size": 40.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.7431, "open_interest": 0.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0557, "vega": 0.0318, "theta": -0.0074, "rho": -0.0354, "theo": 3.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "QTTB270416C00015000", "bid": 0.25, "bid_size": 1007.0, "ask": 4.8, "ask_size": 101.0, "iv": 1.1251, "open_interest": 0.0, "volume": 0.0, "delta": 0.4907, "gamma": 0.0528, "vega": 0.0326, "theta": -0.0074, "rho": 0.0182, "theo": 1.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "QTTB270416P00015000", "bid": 3.6, "bid_size": 38.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.6738, "open_interest": 0.0, "volume": 0.0, "delta": -0.5475, "gamma": 0.0565, "vega": 0.0318, "theta": -0.0077, "rho": -0.0429, "theo": 5.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "QTTB270416C00017500", "bid": 0.45, "bid_size": 7.0, "ask": 4.8, "ask_size": 101.0, "iv": 1.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.4168, "gamma": 0.05, "vega": 0.0317, "theta": -0.0074, "rho": 0.0159, "theo": 1.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "QTTB270416P00017500", "bid": 6.8, "bid_size": 39.0, "ask": 9.9, "ask_size": 20.0, "iv": 1.0888, "open_interest": 0.0, "volume": 0.0, "delta": -0.6272, "gamma": 0.0546, "vega": 0.0303, "theta": -0.0078, "rho": -0.0481, "theo": 8.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "QTTB270416C00020000", "bid": 0.1, "bid_size": 1006.0, "ask": 4.8, "ask_size": 101.0, "iv": 1.3591, "open_interest": 2.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0464, "vega": 0.0303, "theta": -0.0072, "rho": 0.0139, "theo": 1.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-27T11:26:34", "percent_change": 0.0, "prev_day_close": 2.45000009611249}, {"option": "QTTB270416P00020000", "bid": 9.7, "bid_size": 1.0, "ask": 10.7, "ask_size": 10.0, "iv": 1.0086, "open_interest": 0.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0518, "vega": 0.0279, "theta": -0.0078, "rho": -0.0508, "theo": 10.2546, "change": 0.0, "open": 0.0, "high": 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": "QTTB270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 101.0, "iv": 1.4385, "open_interest": 0.0, "volume": 0.0, "delta": 0.3156, "gamma": 0.0429, "vega": 0.0287, "theta": -0.007, "rho": 0.0123, "theo": 1.1501, "change": 0.0, "open": 0.0, "high": 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": "QTTB270416P00022500", "bid": 10.9, "bid_size": 43.0, "ask": 13.2, "ask_size": 10.0, "iv": 0.7889, "open_interest": 0.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.049, "vega": 0.0255, "theta": -0.0076, "rho": -0.0524, "theo": 12.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "QTTB270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 101.0, "iv": 1.5194, "open_interest": 4.0, "volume": 0.0, "delta": 0.28, "gamma": 0.0397, "vega": 0.0272, "theta": -0.0068, "rho": 0.011, "theo": 1.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-02T12:00:40", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "QTTB270416P00025000", "bid": 13.2, "bid_size": 43.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7804, "gamma": 0.0464, "vega": 0.0232, "theta": -0.0074, "rho": -0.0524, "theo": 14.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "QTTB270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 101.0, "iv": 1.6521, "open_interest": 1.0, "volume": 0.0, "delta": 0.2268, "gamma": 0.0341, "vega": 0.0242, "theta": -0.0063, "rho": 0.009, "theo": 0.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-08-26T11:34:36", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "QTTB270416P00030000", "bid": 17.9, "bid_size": 43.0, "ask": 20.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0422, "vega": 0.0183, "theta": -0.007, "rho": -0.0491, "theo": 19.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}], "symbol": "QTTB", "security_type": "stock", "exchange_id": 2, "current_price": 10.54, "price_change": -0.32, "price_change_percent": -3.0361, "bid": 10.4, "ask": 11.47, "bid_size": 100, "ask_size": 5000, "open": 10.84, "high": 10.97, "low": 10.46, "close": 10.54, "prev_day_close": 10.54, "volume": 972338, "iv30": 81.004, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "QTTB"}