{"timestamp": "2026-09-21 20:41:16", "data": {"options": [{"option": "QURE261016C00001000", "bid": 41.3, "bid_size": 4.0, "ask": 45.5, "ask_size": 6.0, "iv": 6.1271, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0007, "theo": 43.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-06-03T14:06:48", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "QURE261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 6.1603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 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": "QURE261016C00002000", "bid": 40.3, "bid_size": 4.0, "ask": 44.5, "ask_size": 4.0, "iv": 4.7797, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0015, "theo": 42.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.52, "last_trade_time": "2026-05-15T09:48:57", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "QURE261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 4.89, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 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": "QURE261016C00003000", "bid": 39.3, "bid_size": 4.0, "ask": 43.5, "ask_size": 6.0, "iv": 4.0259, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0022, "theo": 41.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.91, "last_trade_time": "2026-06-03T11:35:33", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "QURE261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 4.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "QURE261016C00004000", "bid": 38.3, "bid_size": 4.0, "ask": 42.5, "ask_size": 6.0, "iv": 3.4945, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0029, "theo": 40.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-02-27T14:58:10", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "QURE261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.7254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 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": "QURE261016C00005000", "bid": 37.3, "bid_size": 4.0, "ask": 41.5, "ask_size": 4.0, "iv": 3.0751, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0036, "theo": 39.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-05-14T13:32:57", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "QURE261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 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": "QURE261016C00006000", "bid": 36.3, "bid_size": 4.0, "ask": 40.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0044, "theo": 38.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "QURE261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.0809, "open_interest": 1.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0031, "rho": -0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-03-02T13:44:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QURE261016C00007000", "bid": 35.3, "bid_size": 4.0, "ask": 39.5, "ask_size": 5.0, "iv": 2.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0051, "theo": 37.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "QURE261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.8416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0036, "rho": -0.0001, "theo": 0.0209, "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": 0.025000000372529}, {"option": "QURE261016C00008000", "bid": 34.3, "bid_size": 4.0, "ask": 38.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0058, "theo": 36.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-05-05T09:36:03", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "QURE261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.6365, "open_interest": 8.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0042, "rho": -0.0001, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-18T09:30:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QURE261016C00009000", "bid": 33.3, "bid_size": 4.0, "ask": 37.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.001, "theta": 0.0, "rho": 0.0065, "theo": 35.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-03-04T12:11:54", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "QURE261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.001, "theta": -0.0048, "rho": -0.0001, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 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": "QURE261016C00010000", "bid": 32.3, "bid_size": 4.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0003, "rho": 0.0072, "theo": 34.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-06-08T15:47:55", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "QURE261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.2978, "open_interest": 254.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0056, "rho": -0.0001, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-06-17T10:40:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QURE261016C00011000", "bid": 31.3, "bid_size": 4.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0012, "rho": 0.0079, "theo": 33.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.02, "last_trade_time": "2026-06-17T09:30:23", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "QURE261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 2.3456, "open_interest": 11.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0063, "rho": -0.0002, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-04-23T12:31:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "QURE261016C00012000", "bid": 30.3, "bid_size": 4.0, "ask": 34.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0022, "rho": 0.0086, "theo": 32.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.14, "last_trade_time": "2026-06-24T09:40:33", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "QURE261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 2.2042, "open_interest": 52.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0072, "rho": -0.0002, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-01T11:23:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "QURE261016C00013000", "bid": 30.1, "bid_size": 4.0, "ask": 32.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0007, "vega": 0.002, "theta": -0.0034, "rho": 0.0093, "theo": 31.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-07-14T11:41:09", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "QURE261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 2.0748, "open_interest": 4.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0007, "vega": 0.002, "theta": -0.0081, "rho": -0.0002, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-27T13:00:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "QURE261016C00014000", "bid": 29.1, "bid_size": 4.0, "ask": 31.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0009, "vega": 0.0024, "theta": -0.0046, "rho": 0.01, "theo": 30.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-06-30T14:37:27", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "QURE261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 1.9554, "open_interest": 47.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0009, "vega": 0.0024, "theta": -0.0092, "rho": -0.0003, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-06-22T12:44:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "QURE261016C00015000", "bid": 28.1, "bid_size": 4.0, "ask": 31.4, "ask_size": 4.0, "iv": 2.5084, "open_interest": 9.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.001, "vega": 0.0028, "theta": -0.0059, "rho": 0.0107, "theo": 29.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-05-12T13:06:18", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "QURE261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 25.0, "iv": 1.9507, "open_interest": 119.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.001, "vega": 0.0028, "theta": -0.0104, "rho": -0.0003, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-04T14:09:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "QURE261016C00016000", "bid": 27.1, "bid_size": 8.0, "ask": 29.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 176.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0013, "vega": 0.0032, "theta": -0.0073, "rho": 0.0114, "theo": 28.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-06-18T10:23:41", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "QURE261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 25.0, "iv": 1.8418, "open_interest": 36.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0013, "vega": 0.0032, "theta": -0.0116, "rho": -0.0004, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-27T11:59:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "QURE261016C00017000", "bid": 26.1, "bid_size": 8.0, "ask": 28.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0015, "vega": 0.0037, "theta": -0.0089, "rho": 0.012, "theo": 27.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.48, "last_trade_time": "2026-08-03T09:58:46", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "QURE261016P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 1.8162, "open_interest": 19.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0015, "vega": 0.0037, "theta": -0.0131, "rho": -0.0004, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-17T13:35:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "QURE261016C00018000", "bid": 25.1, "bid_size": 8.0, "ask": 27.8, "ask_size": 8.0, "iv": 1.3688, "open_interest": 112.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0018, "vega": 0.0043, "theta": -0.0106, "rho": 0.0127, "theo": 26.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-03-26T09:49:36", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "QURE261016P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 1.7163, "open_interest": 26.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0018, "vega": 0.0043, "theta": -0.0146, "rho": -0.0005, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-18T10:41:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "QURE261016C00019000", "bid": 23.4, "bid_size": 10.0, "ask": 26.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0021, "vega": 0.0049, "theta": -0.0124, "rho": 0.0133, "theo": 25.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-06-17T10:14:35", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "QURE261016P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 25.0, "iv": 1.6809, "open_interest": 55.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0021, "vega": 0.0049, "theta": -0.0163, "rho": -0.0006, "theo": 0.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-27T15:45:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "QURE261016C00020000", "bid": 23.1, "bid_size": 8.0, "ask": 25.8, "ask_size": 8.0, "iv": 1.1589, "open_interest": 79.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0025, "vega": 0.0056, "theta": -0.0145, "rho": 0.014, "theo": 24.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.36, "last_trade_time": "2026-09-18T14:30:26", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "QURE261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 25.0, "iv": 1.6381, "open_interest": 268.0, "volume": 1.0, "delta": -0.0202, "gamma": 0.0025, "vega": 0.0056, "theta": -0.0182, "rho": -0.0007, "theo": 0.163, "change": 0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T13:29:19", "percent_change": 60.0, "prev_day_close": 0.125}, {"option": "QURE261016C00021000", "bid": 21.5, "bid_size": 20.0, "ask": 25.5, "ask_size": 18.0, "iv": 1.3341, "open_interest": 3.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.003, "vega": 0.0064, "theta": -0.0167, "rho": 0.0146, "theo": 23.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-05-29T09:38:19", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "QURE261016P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 1.5007, "open_interest": 103.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.003, "vega": 0.0065, "theta": -0.0203, "rho": -0.0008, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T14:31:20", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "QURE261016C00022000", "bid": 21.1, "bid_size": 158.0, "ask": 24.2, "ask_size": 57.0, "iv": 1.5474, "open_interest": 270.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0035, "vega": 0.0074, "theta": -0.0191, "rho": 0.0152, "theo": 22.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-07-08T15:55:00", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "QURE261016P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 186.0, "iv": 1.6078, "open_interest": 12.0, "volume": 100.0, "delta": -0.0278, "gamma": 0.0035, "vega": 0.0074, "theta": -0.0226, "rho": -0.001, "theo": 0.2199, "change": -0.09, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T11:42:51", "percent_change": -45.0, "prev_day_close": 0.199999997392297}, {"option": "QURE261016C00023000", "bid": 20.1, "bid_size": 31.0, "ask": 23.3, "ask_size": 29.0, "iv": 1.5211, "open_interest": 53.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0041, "vega": 0.0084, "theta": -0.0217, "rho": 0.0157, "theo": 21.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-09-15T15:25:53", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "QURE261016P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 147.0, "iv": 1.5483, "open_interest": 15.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0041, "vega": 0.0084, "theta": -0.0251, "rho": -0.0012, "theo": 0.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-14T12:42:03", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "QURE261016C00024000", "bid": 19.0, "bid_size": 222.0, "ask": 22.2, "ask_size": 62.0, "iv": 1.2983, "open_interest": 870.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0048, "vega": 0.0095, "theta": -0.0246, "rho": 0.0162, "theo": 20.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-07-29T09:31:59", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "QURE261016P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 138.0, "iv": 1.4884, "open_interest": 85.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0048, "vega": 0.0095, "theta": -0.0278, "rho": -0.0014, "theo": 0.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-14T13:33:53", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "QURE261016C00025000", "bid": 18.4, "bid_size": 153.0, "ask": 20.7, "ask_size": 51.0, "iv": 1.1328, "open_interest": 1372.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0055, "vega": 0.0108, "theta": -0.0276, "rho": 0.0167, "theo": 19.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-09-03T10:20:13", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "QURE261016P00025000", "bid": 0.15, "bid_size": 5.0, "ask": 0.85, "ask_size": 188.0, "iv": 1.5787, "open_interest": 1308.0, "volume": 20.0, "delta": -0.0441, "gamma": 0.0055, "vega": 0.0108, "theta": -0.0307, "rho": -0.0016, "theo": 0.3452, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:24:43", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "QURE261016C00026000", "bid": 17.2, "bid_size": 100.0, "ask": 19.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0064, "vega": 0.0122, "theta": -0.031, "rho": 0.0172, "theo": 18.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.22, "last_trade_time": "2026-08-31T09:46:08", "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "QURE261016P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 140.0, "iv": 1.5076, "open_interest": 17.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0064, "vega": 0.0122, "theta": -0.0339, "rho": -0.0018, "theo": 0.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T12:30:47", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "QURE261016C00027000", "bid": 16.2, "bid_size": 129.0, "ask": 19.1, "ask_size": 53.0, "iv": 1.1296, "open_interest": 194.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0074, "vega": 0.0137, "theta": -0.0345, "rho": 0.0176, "theo": 17.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.92, "last_trade_time": "2026-07-31T14:32:56", "percent_change": 0.0, "prev_day_close": 17.7999992370605}, {"option": "QURE261016P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 161.0, "iv": 1.5036, "open_interest": 102.0, "volume": 5.0, "delta": -0.0595, "gamma": 0.0074, "vega": 0.0137, "theta": -0.0373, "rho": -0.0021, "theo": 0.466, "change": -0.255, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T11:43:53", "percent_change": -44.3478, "prev_day_close": 0.574999988079071}, {"option": "QURE261016C00028000", "bid": 15.3, "bid_size": 31.0, "ask": 18.2, "ask_size": 24.0, "iv": 1.1544, "open_interest": 46.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0084, "vega": 0.0154, "theta": -0.0383, "rho": 0.018, "theo": 17.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-08-26T10:57:50", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "QURE261016P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 148.0, "iv": 1.4156, "open_interest": 26.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0085, "vega": 0.0154, "theta": -0.0409, "rho": -0.0024, "theo": 0.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-01T11:09:35", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "QURE261016C00029000", "bid": 14.4, "bid_size": 161.0, "ask": 16.8, "ask_size": 59.0, "iv": 0.9248, "open_interest": 441.0, "volume": 1.0, "delta": 0.9217, "gamma": 0.0096, "vega": 0.0172, "theta": -0.0423, "rho": 0.0183, "theo": 16.0971, "change": 1.2, "open": 16.3, "high": 16.3, "low": 16.3, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-09-21T11:37:32", "percent_change": 7.94702, "prev_day_close": 15.0999994277954}, {"option": "QURE261016P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 141.0, "iv": 1.3728, "open_interest": 54.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0096, "vega": 0.0172, "theta": -0.0448, "rho": -0.0028, "theo": 0.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-08T10:35:12", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "QURE261016C00030000", "bid": 13.7, "bid_size": 139.0, "ask": 15.9, "ask_size": 65.0, "iv": 1.0442, "open_interest": 1386.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0109, "vega": 0.0191, "theta": -0.0466, "rho": 0.0186, "theo": 15.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-18T14:34:21", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "QURE261016P00030000", "bid": 0.35, "bid_size": 38.0, "ask": 1.5, "ask_size": 250.0, "iv": 1.3886, "open_interest": 2469.0, "volume": 60.0, "delta": -0.0918, "gamma": 0.011, "vega": 0.0191, "theta": -0.0489, "rho": -0.0032, "theo": 0.7318, "change": -0.05, "open": 0.65, "high": 0.7, "low": 0.65, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T14:13:21", "percent_change": -6.66666, "prev_day_close": 0.749999970197678}, {"option": "QURE261016C00031000", "bid": 12.7, "bid_size": 51.0, "ask": 15.1, "ask_size": 58.0, "iv": 1.0383, "open_interest": 632.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0124, "vega": 0.0211, "theta": -0.051, "rho": 0.0188, "theo": 14.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-09-08T12:06:08", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "QURE261016P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 70.0, "iv": 1.2785, "open_interest": 432.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0124, "vega": 0.0212, "theta": -0.0532, "rho": -0.0037, "theo": 0.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-09T12:48:15", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "QURE261016C00032000", "bid": 12.0, "bid_size": 13.0, "ask": 14.4, "ask_size": 16.0, "iv": 1.1241, "open_interest": 272.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0138, "vega": 0.0233, "theta": -0.0556, "rho": 0.0189, "theo": 13.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-02T11:32:44", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "QURE261016P00032000", "bid": 0.55, "bid_size": 38.0, "ask": 1.6, "ask_size": 9.0, "iv": 1.2813, "open_interest": 10.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0139, "vega": 0.0233, "theta": -0.0577, "rho": -0.0043, "theo": 0.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:52:31", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "QURE261016C00033000", "bid": 11.0, "bid_size": 55.0, "ask": 13.5, "ask_size": 61.0, "iv": 1.0668, "open_interest": 2113.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.0154, "vega": 0.0255, "theta": -0.0603, "rho": 0.019, "theo": 12.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.26, "last_trade_time": "2026-09-17T11:01:16", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "QURE261016P00033000", "bid": 0.3, "bid_size": 237.0, "ask": 2.15, "ask_size": 230.0, "iv": 1.2544, "open_interest": 289.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0155, "vega": 0.0256, "theta": -0.0623, "rho": -0.0048, "theo": 1.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-09-18T15:46:02", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "QURE261016C00034000", "bid": 10.2, "bid_size": 108.0, "ask": 12.7, "ask_size": 58.0, "iv": 1.0696, "open_interest": 253.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0171, "vega": 0.0278, "theta": -0.0651, "rho": 0.019, "theo": 11.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-09-02T11:37:46", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "QURE261016P00034000", "bid": 0.75, "bid_size": 67.0, "ask": 1.85, "ask_size": 9.0, "iv": 1.1952, "open_interest": 2.0, "volume": 1.0, "delta": -0.1568, "gamma": 0.0172, "vega": 0.0279, "theta": -0.0669, "rho": -0.0055, "theo": 1.323, "change": -0.275, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T10:00:17", "percent_change": -18.6441, "prev_day_close": 1.47499996423721}, {"option": "QURE261016C00035000", "bid": 9.6, "bid_size": 140.0, "ask": 12.0, "ask_size": 99.0, "iv": 1.114, "open_interest": 348.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0188, "vega": 0.0302, "theta": -0.0699, "rho": 0.0189, "theo": 11.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-18T15:19:02", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "QURE261016P00035000", "bid": 0.9, "bid_size": 19.0, "ask": 1.8, "ask_size": 5.0, "iv": 1.1262, "open_interest": 768.0, "volume": 7.0, "delta": -0.1776, "gamma": 0.0189, "vega": 0.0302, "theta": -0.0716, "rho": -0.0062, "theo": 1.5289, "change": -0.5, "open": 1.4, "high": 1.41, "low": 1.3, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T12:27:28", "percent_change": -26.3158, "prev_day_close": 1.89999997615814}, {"option": "QURE261016C00036000", "bid": 8.8, "bid_size": 94.0, "ask": 11.3, "ask_size": 56.0, "iv": 1.1086, "open_interest": 59.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0205, "vega": 0.0325, "theta": -0.0746, "rho": 0.0187, "theo": 10.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-21T15:00:47", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "QURE261016P00036000", "bid": 0.9, "bid_size": 169.0, "ask": 2.9, "ask_size": 144.0, "iv": 1.2132, "open_interest": 252.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0206, "vega": 0.0325, "theta": -0.0762, "rho": -0.007, "theo": 1.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T13:48:34", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "QURE261016C00037000", "bid": 8.0, "bid_size": 51.0, "ask": 10.6, "ask_size": 50.0, "iv": 1.0946, "open_interest": 14.0, "volume": 0.0, "delta": 0.7773, "gamma": 0.0222, "vega": 0.0347, "theta": -0.0792, "rho": 0.0184, "theo": 9.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-02T10:52:04", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "QURE261016P00037000", "bid": 1.1, "bid_size": 9.0, "ask": 2.3, "ask_size": 4.0, "iv": 1.0624, "open_interest": 103.0, "volume": 13.0, "delta": -0.2244, "gamma": 0.0222, "vega": 0.0348, "theta": -0.0806, "rho": -0.0077, "theo": 2.0269, "change": 0.04, "open": 1.94, "high": 2.15, "low": 1.94, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-09-21T14:30:11", "percent_change": 1.90476, "prev_day_close": 2.09999996423721}, {"option": "QURE261016C00038000", "bid": 7.4, "bid_size": 198.0, "ask": 9.9, "ask_size": 133.0, "iv": 1.101, "open_interest": 581.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.0238, "vega": 0.0369, "theta": -0.0835, "rho": 0.0181, "theo": 8.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-09-16T09:34:13", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "QURE261016P00038000", "bid": 1.8, "bid_size": 133.0, "ask": 3.4, "ask_size": 195.0, "iv": 1.2207, "open_interest": 245.0, "volume": 13.0, "delta": -0.2504, "gamma": 0.0239, "vega": 0.0369, "theta": -0.0848, "rho": -0.0087, "theo": 2.3235, "change": 0.35, "open": 2.1, "high": 2.65, "low": 2.05, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-21T14:30:57", "percent_change": 15.2174, "prev_day_close": 2.30000001192093}, {"option": "QURE261016C00039000", "bid": 7.0, "bid_size": 53.0, "ask": 9.3, "ask_size": 69.0, "iv": 1.1366, "open_interest": 26.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.0253, "vega": 0.0389, "theta": -0.0876, "rho": 0.0177, "theo": 8.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-15T10:42:00", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "QURE261016P00039000", "bid": 1.8, "bid_size": 147.0, "ask": 3.6, "ask_size": 21.0, "iv": 1.1481, "open_interest": 80.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.0254, "vega": 0.039, "theta": -0.0888, "rho": -0.0095, "theo": 2.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T15:32:39", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "QURE261016C00040000", "bid": 6.7, "bid_size": 68.0, "ask": 8.7, "ask_size": 133.0, "iv": 1.1728, "open_interest": 1141.0, "volume": 3.0, "delta": 0.6957, "gamma": 0.0267, "vega": 0.0407, "theta": -0.0912, "rho": 0.0172, "theo": 7.5194, "change": -0.2, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-21T10:19:18", "percent_change": -2.66667, "prev_day_close": 7.50000023841858}, {"option": "QURE261016P00040000", "bid": 2.5, "bid_size": 51.0, "ask": 4.4, "ask_size": 265.0, "iv": 1.233, "open_interest": 3126.0, "volume": 22.0, "delta": -0.3063, "gamma": 0.0268, "vega": 0.0408, "theta": -0.0923, "rho": -0.0105, "theo": 3.0224, "change": 0.05, "open": 2.96, "high": 3.55, "low": 2.85, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T15:06:19", "percent_change": 1.5873, "prev_day_close": 3.14999997615814}, {"option": "QURE261016C00041000", "bid": 5.7, "bid_size": 282.0, "ask": 8.1, "ask_size": 174.0, "iv": 1.116, "open_interest": 2154.0, "volume": 50.0, "delta": 0.6663, "gamma": 0.0279, "vega": 0.0423, "theta": -0.0945, "rho": 0.0167, "theo": 6.926, "change": 0.16, "open": 6.9, "high": 7.01, "low": 6.9, "tick": "up", "last_trade_price": 7.01, "last_trade_time": "2026-09-21T11:20:51", "percent_change": 2.33576, "prev_day_close": 6.85000014305115}, {"option": "QURE261016P00041000", "bid": 2.55, "bid_size": 149.0, "ask": 4.9, "ask_size": 98.0, "iv": 1.1924, "open_interest": 91.0, "volume": 5.0, "delta": -0.3359, "gamma": 0.028, "vega": 0.0424, "theta": -0.0954, "rho": -0.0114, "theo": 3.427, "change": 0.0, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T15:17:32", "percent_change": -6.62274e-07, "prev_day_close": 3.60000002384186}, {"option": "QURE261016C00042000", "bid": 5.1, "bid_size": 279.0, "ask": 7.6, "ask_size": 93.0, "iv": 1.1127, "open_interest": 101.0, "volume": 0.0, "delta": 0.6362, "gamma": 0.0289, "vega": 0.0437, "theta": -0.0972, "rho": 0.0161, "theo": 6.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-04T13:40:28", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "QURE261016P00042000", "bid": 2.9, "bid_size": 206.0, "ask": 5.3, "ask_size": 191.0, "iv": 1.1701, "open_interest": 83.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.029, "vega": 0.0437, "theta": -0.098, "rho": -0.0125, "theo": 3.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T12:39:41", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "QURE261016C00043000", "bid": 4.6, "bid_size": 295.0, "ask": 7.1, "ask_size": 71.0, "iv": 1.1136, "open_interest": 2496.0, "volume": 0.0, "delta": 0.6057, "gamma": 0.0297, "vega": 0.0448, "theta": -0.0994, "rho": 0.0155, "theo": 5.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-09-17T11:01:16", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "QURE261016P00043000", "bid": 3.1, "bid_size": 165.0, "ask": 5.9, "ask_size": 301.0, "iv": 1.1477, "open_interest": 87.0, "volume": 31.0, "delta": -0.3968, "gamma": 0.0298, "vega": 0.0448, "theta": -0.1002, "rho": -0.0134, "theo": 4.3486, "change": -0.1, "open": 4.36, "high": 4.6, "low": 4.3, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T15:05:21", "percent_change": -2.12766, "prev_day_close": 4.69999980926514}, {"option": "QURE261016C00044000", "bid": 4.1, "bid_size": 271.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.9978, "open_interest": 604.0, "volume": 59.0, "delta": 0.5752, "gamma": 0.0303, "vega": 0.0456, "theta": -0.1011, "rho": 0.0149, "theo": 5.3697, "change": 0.1, "open": 5.71, "high": 5.71, "low": 5.1, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T11:21:23", "percent_change": 1.85185, "prev_day_close": 5.40000009536743}, {"option": "QURE261016P00044000", "bid": 4.4, "bid_size": 49.0, "ask": 6.0, "ask_size": 32.0, "iv": 1.1851, "open_interest": 626.0, "volume": 48.0, "delta": -0.4275, "gamma": 0.0304, "vega": 0.0456, "theta": -0.1017, "rho": -0.0146, "theo": 4.866, "change": -0.07, "open": 4.8, "high": 5.64, "low": 4.65, "tick": "no_change", "last_trade_price": 5.03, "last_trade_time": "2026-09-21T14:35:05", "percent_change": -1.37255, "prev_day_close": 5.09999990463257}, {"option": "QURE261016C00045000", "bid": 4.6, "bid_size": 41.0, "ask": 6.1, "ask_size": 38.0, "iv": 1.2033, "open_interest": 1529.0, "volume": 173.0, "delta": 0.5449, "gamma": 0.0306, "vega": 0.0461, "theta": -0.1023, "rho": 0.0142, "theo": 4.9244, "change": -0.05, "open": 5.0, "high": 5.0, "low": 4.6, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-21T15:52:17", "percent_change": -1.0101, "prev_day_close": 4.95000004768372}, {"option": "QURE261016P00045000", "bid": 4.1, "bid_size": 6.0, "ask": 5.8, "ask_size": 9.0, "iv": 1.0092, "open_interest": 1050.0, "volume": 134.0, "delta": -0.458, "gamma": 0.0308, "vega": 0.0461, "theta": -0.1028, "rho": -0.0155, "theo": 5.4189, "change": -0.2, "open": 5.7, "high": 5.7, "low": 5.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T12:27:40", "percent_change": -3.57143, "prev_day_close": 5.59999990463257}, {"option": "QURE261016C00046000", "bid": 4.2, "bid_size": 36.0, "ask": 5.8, "ask_size": 10.0, "iv": 1.0865, "open_interest": 1046.0, "volume": 103.0, "delta": 0.515, "gamma": 0.0308, "vega": 0.0463, "theta": -0.1029, "rho": 0.0135, "theo": 4.5139, "change": -0.85, "open": 4.31, "high": 4.5, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T14:35:59", "percent_change": -16.5049, "prev_day_close": 5.14999985694885}, {"option": "QURE261016P00046000", "bid": 4.7, "bid_size": 80.0, "ask": 7.0, "ask_size": 16.0, "iv": 1.077, "open_interest": 56.0, "volume": 21.0, "delta": -0.488, "gamma": 0.031, "vega": 0.0463, "theta": -0.1033, "rho": -0.0165, "theo": 6.0078, "change": 0.2, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-21T13:22:11", "percent_change": 3.33333, "prev_day_close": 6.0}, {"option": "QURE261016C00047000", "bid": 3.0, "bid_size": 179.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.0828, "open_interest": 214.0, "volume": 263.0, "delta": 0.4858, "gamma": 0.0308, "vega": 0.0463, "theta": -0.103, "rho": 0.0128, "theo": 4.1366, "change": 0.0, "open": 3.9, "high": 4.2, "low": 3.9, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T11:27:33", "percent_change": 2.32603e-06, "prev_day_close": 4.09999990463257}, {"option": "QURE261016P00047000", "bid": 5.3, "bid_size": 9.0, "ask": 7.0, "ask_size": 4.0, "iv": 1.0087, "open_interest": 124.0, "volume": 23.0, "delta": -0.5173, "gamma": 0.031, "vega": 0.0463, "theta": -0.1033, "rho": -0.0174, "theo": 6.6292, "change": 0.5, "open": 6.5, "high": 6.8, "low": 6.5, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-09-21T13:04:12", "percent_change": 7.93651, "prev_day_close": 6.29999995231628}, {"option": "QURE261016C00048000", "bid": 2.55, "bid_size": 267.0, "ask": 4.9, "ask_size": 63.0, "iv": 1.1001, "open_interest": 553.0, "volume": 24.0, "delta": 0.4575, "gamma": 0.0306, "vega": 0.0461, "theta": -0.1027, "rho": 0.0121, "theo": 3.791, "change": 0.05, "open": 4.0, "high": 4.0, "low": 3.5, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T13:28:23", "percent_change": 1.40845, "prev_day_close": 3.54999995231628}, {"option": "QURE261016P00048000", "bid": 5.7, "bid_size": 9.0, "ask": 8.0, "ask_size": 4.0, "iv": 1.02, "open_interest": 90.0, "volume": 39.0, "delta": -0.5458, "gamma": 0.0308, "vega": 0.046, "theta": -0.1028, "rho": -0.0182, "theo": 7.2829, "change": 0.05, "open": 7.4, "high": 7.55, "low": 7.3, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-09-21T15:05:35", "percent_change": 0.666667, "prev_day_close": 7.5}, {"option": "QURE261016C00049000", "bid": 2.3, "bid_size": 330.0, "ask": 4.7, "ask_size": 162.0, "iv": 1.1228, "open_interest": 150.0, "volume": 20.0, "delta": 0.4303, "gamma": 0.0302, "vega": 0.0456, "theta": -0.102, "rho": 0.0115, "theo": 3.4748, "change": -0.075, "open": 3.55, "high": 3.55, "low": 3.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T13:25:42", "percent_change": -2.22222, "prev_day_close": 3.375}, {"option": "QURE261016P00049000", "bid": 6.6, "bid_size": 48.0, "ask": 9.3, "ask_size": 46.0, "iv": 1.1138, "open_interest": 80.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.0304, "vega": 0.0456, "theta": -0.102, "rho": -0.0193, "theo": 7.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-09-18T11:00:16", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "QURE261016C00050000", "bid": 2.6, "bid_size": 9.0, "ask": 3.4, "ask_size": 10.0, "iv": 1.0794, "open_interest": 2864.0, "volume": 909.0, "delta": 0.4042, "gamma": 0.0296, "vega": 0.045, "theta": -0.1008, "rho": 0.0108, "theo": 3.1862, "change": -0.025, "open": 3.4, "high": 3.5, "low": 2.8, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T15:56:40", "percent_change": -0.8, "prev_day_close": 3.125}, {"option": "QURE261016P00050000", "bid": 7.3, "bid_size": 54.0, "ask": 10.1, "ask_size": 34.0, "iv": 1.1261, "open_interest": 415.0, "volume": 0.0, "delta": -0.5995, "gamma": 0.0299, "vega": 0.0448, "theta": -0.1007, "rho": -0.0199, "theo": 8.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.63, "last_trade_time": "2026-08-06T15:40:39", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "QURE261016C00052500", "bid": 2.05, "bid_size": 217.0, "ask": 3.4, "ask_size": 34.0, "iv": 1.1681, "open_interest": 260.0, "volume": 6.0, "delta": 0.3443, "gamma": 0.0279, "vega": 0.0427, "theta": -0.0966, "rho": 0.0093, "theo": 2.5717, "change": -0.05, "open": 2.3, "high": 2.51, "low": 2.3, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T14:42:29", "percent_change": -1.96078, "prev_day_close": 2.54999995231628}, {"option": "QURE261016P00052500", "bid": 9.2, "bid_size": 49.0, "ask": 12.0, "ask_size": 50.0, "iv": 1.1414, "open_interest": 382.0, "volume": 0.0, "delta": -0.6598, "gamma": 0.0281, "vega": 0.0425, "theta": -0.0963, "rho": -0.0215, "theo": 10.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-08-26T15:31:09", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "QURE261016C00055000", "bid": 1.0, "bid_size": 216.0, "ask": 2.5, "ask_size": 10.0, "iv": 1.0338, "open_interest": 5183.0, "volume": 4.0, "delta": 0.2924, "gamma": 0.0257, "vega": 0.0399, "theta": -0.0911, "rho": 0.008, "theo": 2.0861, "change": -0.075, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T10:58:42", "percent_change": -3.52941, "prev_day_close": 2.125}, {"option": "QURE261016P00055000", "bid": 11.3, "bid_size": 33.0, "ask": 14.0, "ask_size": 43.0, "iv": 1.165, "open_interest": 42.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.026, "vega": 0.0395, "theta": -0.0905, "rho": -0.0227, "theo": 12.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-09-01T13:02:26", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "QURE261016C00057500", "bid": 0.7, "bid_size": 188.0, "ask": 2.5, "ask_size": 36.0, "iv": 1.1338, "open_interest": 1083.0, "volume": 9.0, "delta": 0.2482, "gamma": 0.0233, "vega": 0.0367, "theta": -0.0849, "rho": 0.0068, "theo": 1.7024, "change": -0.815, "open": 1.9, "high": 1.9, "low": 1.6, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-09-21T12:56:55", "percent_change": -33.6082, "prev_day_close": 2.42500007152557}, {"option": "QURE261016P00057500", "bid": 13.4, "bid_size": 47.0, "ask": 16.1, "ask_size": 41.0, "iv": 1.1776, "open_interest": 82.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0236, "vega": 0.0363, "theta": -0.0839, "rho": -0.0243, "theo": 14.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-09-01T11:13:54", "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "QURE261016C00060000", "bid": 1.25, "bid_size": 9.0, "ask": 1.45, "ask_size": 20.0, "iv": 1.1641, "open_interest": 5074.0, "volume": 686.0, "delta": 0.2109, "gamma": 0.021, "vega": 0.0334, "theta": -0.0784, "rho": 0.0058, "theo": 1.3984, "change": -0.075, "open": 1.35, "high": 1.44, "low": 1.25, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T15:25:55", "percent_change": -5.26316, "prev_day_close": 1.42500001192093}, {"option": "QURE261016P00060000", "bid": 16.6, "bid_size": 46.0, "ask": 18.4, "ask_size": 21.0, "iv": 1.3534, "open_interest": 20.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0213, "vega": 0.0327, "theta": -0.0771, "rho": -0.0245, "theo": 16.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-08-21T11:19:57", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "QURE261016C00065000", "bid": 0.8, "bid_size": 85.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.19, "open_interest": 6405.0, "volume": 265.0, "delta": 0.1534, "gamma": 0.0167, "vega": 0.0274, "theta": -0.0657, "rho": 0.0042, "theo": 0.9627, "change": -0.075, "open": 1.0, "high": 1.0, "low": 0.75, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T12:34:18", "percent_change": -7.69231, "prev_day_close": 0.974999994039536}, {"option": "QURE261016P00065000", "bid": 20.3, "bid_size": 30.0, "ask": 22.5, "ask_size": 31.0, "iv": 1.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.017, "vega": 0.0266, "theta": -0.0638, "rho": -0.0255, "theo": 21.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "QURE261016C00070000", "bid": 0.6, "bid_size": 2.0, "ask": 0.7, "ask_size": 16.0, "iv": 1.2457, "open_interest": 5481.0, "volume": 534.0, "delta": 0.113, "gamma": 0.0131, "vega": 0.0222, "theta": -0.0544, "rho": 0.0031, "theo": 0.6803, "change": -0.1, "open": 0.68, "high": 0.7, "low": 0.59, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T15:47:22", "percent_change": -13.3333, "prev_day_close": 0.75}, {"option": "QURE261016P00070000", "bid": 24.6, "bid_size": 28.0, "ask": 27.5, "ask_size": 27.0, "iv": 1.1811, "open_interest": 1.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0135, "vega": 0.0211, "theta": -0.052, "rho": -0.0249, "theo": 26.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-06-26T13:40:45", "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "QURE261016C00075000", "bid": 0.4, "bid_size": 106.0, "ask": 0.6, "ask_size": 7.0, "iv": 1.2867, "open_interest": 982.0, "volume": 9.0, "delta": 0.0845, "gamma": 0.0103, "vega": 0.0179, "theta": -0.0448, "rho": 0.0024, "theo": 0.4916, "change": 0.15, "open": 0.6, "high": 0.6, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:27:10", "percent_change": 42.8571, "prev_day_close": 0.350000012665987}, {"option": "QURE261016P00075000", "bid": 29.1, "bid_size": 11.0, "ask": 33.1, "ask_size": 11.0, "iv": 1.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0108, "vega": 0.0164, "theta": -0.0421, "rho": -0.0236, "theo": 31.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "QURE261120C00020000", "bid": 22.6, "bid_size": 10.0, "ask": 26.8, "ask_size": 9.0, "iv": 0.985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0031, "vega": 0.0121, "theta": -0.0089, "rho": 0.0315, "theo": 24.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "QURE261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 5.0, "iv": 1.3705, "open_interest": 7.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0031, "vega": 0.0122, "theta": -0.012, "rho": -0.0026, "theo": 0.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-08T10:42:16", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QURE261120C00025000", "bid": 18.1, "bid_size": 5.0, "ask": 22.2, "ask_size": 8.0, "iv": 1.0304, "open_interest": 2.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0064, "vega": 0.0233, "theta": -0.0191, "rho": 0.0365, "theo": 20.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-07-21T15:59:33", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "QURE261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 11.0, "iv": 1.1099, "open_interest": 13.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0064, "vega": 0.0234, "theta": -0.0216, "rho": -0.0058, "theo": 0.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-02T14:38:45", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "QURE261120C00026000", "bid": 17.2, "bid_size": 6.0, "ask": 21.3, "ask_size": 7.0, "iv": 1.0153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0072, "vega": 0.026, "theta": -0.0214, "rho": 0.0372, "theo": 19.4854, "change": 0.0, "open": 0.0, "high": 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": "QURE261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 7.0, "iv": 1.1091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0072, "vega": 0.0261, "theta": -0.0239, "rho": -0.0068, "theo": 0.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "QURE261120C00027000", "bid": 16.4, "bid_size": 7.0, "ask": 20.5, "ask_size": 7.0, "iv": 1.0347, "open_interest": 1.0, "volume": 0.0, "delta": 0.914, "gamma": 0.008, "vega": 0.0288, "theta": -0.0239, "rho": 0.0378, "theo": 18.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.42, "last_trade_time": "2026-07-02T11:07:26", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "QURE261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 7.0, "iv": 1.0926, "open_interest": 20.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0081, "vega": 0.0289, "theta": -0.0262, "rho": -0.0077, "theo": 0.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-08T13:48:33", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "QURE261120C00028000", "bid": 15.6, "bid_size": 5.0, "ask": 19.7, "ask_size": 9.0, "iv": 1.0424, "open_interest": 1.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.009, "vega": 0.0317, "theta": -0.0264, "rho": 0.0383, "theo": 17.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-07-15T14:29:07", "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "QURE261120P00028000", "bid": 0.1, "bid_size": 10.0, "ask": 2.05, "ask_size": 9.0, "iv": 1.0722, "open_interest": 15.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.009, "vega": 0.0318, "theta": -0.0286, "rho": -0.0088, "theo": 1.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-01T11:09:26", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "QURE261120C00029000", "bid": 14.8, "bid_size": 5.0, "ask": 18.9, "ask_size": 9.0, "iv": 1.0418, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0099, "vega": 0.0347, "theta": -0.029, "rho": 0.0387, "theo": 16.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "QURE261120P00029000", "bid": 0.3, "bid_size": 10.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.0561, "open_interest": 2.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0099, "vega": 0.0348, "theta": -0.0311, "rho": -0.01, "theo": 1.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-08-19T12:19:58", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "QURE261120C00030000", "bid": 14.0, "bid_size": 28.0, "ask": 18.1, "ask_size": 41.0, "iv": 1.035, "open_interest": 10.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0108, "vega": 0.0377, "theta": -0.0315, "rho": 0.039, "theo": 16.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-09-09T12:14:06", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "QURE261120P00030000", "bid": 0.9, "bid_size": 20.0, "ask": 2.05, "ask_size": 6.0, "iv": 1.0634, "open_interest": 16.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0109, "vega": 0.0379, "theta": -0.0336, "rho": -0.0112, "theo": 1.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-08-10T09:30:17", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "QURE261120C00031000", "bid": 13.2, "bid_size": 26.0, "ask": 17.3, "ask_size": 26.0, "iv": 1.0234, "open_interest": 2.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0118, "vega": 0.0408, "theta": -0.0341, "rho": 0.0391, "theo": 15.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-09-08T10:33:44", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "QURE261120P00031000", "bid": 0.8, "bid_size": 17.0, "ask": 3.2, "ask_size": 18.0, "iv": 1.1298, "open_interest": 0.0, "volume": 1.0, "delta": -0.144, "gamma": 0.0118, "vega": 0.0409, "theta": -0.036, "rho": -0.0126, "theo": 1.7265, "change": -0.475, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T13:27:28", "percent_change": -22.3529, "prev_day_close": 2.125}, {"option": "QURE261120C00032000", "bid": 12.5, "bid_size": 24.0, "ask": 16.6, "ask_size": 37.0, "iv": 1.0311, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0127, "vega": 0.0438, "theta": -0.0366, "rho": 0.0392, "theo": 14.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "QURE261120P00032000", "bid": 1.4, "bid_size": 38.0, "ask": 3.0, "ask_size": 8.0, "iv": 1.109, "open_interest": 5.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0128, "vega": 0.0439, "theta": -0.0384, "rho": -0.014, "theo": 1.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-08T13:42:26", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "QURE261120C00033000", "bid": 11.7, "bid_size": 6.0, "ask": 15.8, "ask_size": 6.0, "iv": 1.0106, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0137, "vega": 0.0468, "theta": -0.0391, "rho": 0.0391, "theo": 13.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "QURE261120P00033000", "bid": 1.7, "bid_size": 8.0, "ask": 3.5, "ask_size": 5.0, "iv": 1.1274, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0138, "vega": 0.0469, "theta": -0.0408, "rho": -0.0155, "theo": 2.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "QURE261120C00034000", "bid": 11.0, "bid_size": 16.0, "ask": 15.2, "ask_size": 14.0, "iv": 1.0182, "open_interest": 0.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0146, "vega": 0.0497, "theta": -0.0415, "rho": 0.039, "theo": 13.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "QURE261120P00034000", "bid": 1.75, "bid_size": 10.0, "ask": 3.3, "ask_size": 4.0, "iv": 1.0448, "open_interest": 0.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.0147, "vega": 0.0498, "theta": -0.0431, "rho": -0.0172, "theo": 2.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "QURE261120C00035000", "bid": 11.0, "bid_size": 47.0, "ask": 13.9, "ask_size": 42.0, "iv": 1.02, "open_interest": 10.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0155, "vega": 0.0525, "theta": -0.0438, "rho": 0.0387, "theo": 12.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.12, "last_trade_time": "2026-09-18T11:56:51", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "QURE261120P00035000", "bid": 1.95, "bid_size": 11.0, "ask": 3.9, "ask_size": 12.0, "iv": 1.0558, "open_interest": 1778.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0156, "vega": 0.0526, "theta": -0.0454, "rho": -0.0188, "theo": 2.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-16T14:35:58", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "QURE261120C00036000", "bid": 10.2, "bid_size": 12.0, "ask": 13.3, "ask_size": 11.0, "iv": 1.0079, "open_interest": 0.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.0164, "vega": 0.0552, "theta": -0.046, "rho": 0.0383, "theo": 11.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "QURE261120P00036000", "bid": 2.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.0881, "open_interest": 0.0, "volume": 0.0, "delta": -0.2341, "gamma": 0.0165, "vega": 0.0553, "theta": -0.0474, "rho": -0.0205, "theo": 3.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "QURE261120C00037000", "bid": 9.8, "bid_size": 12.0, "ask": 12.7, "ask_size": 12.0, "iv": 1.0273, "open_interest": 0.0, "volume": 0.0, "delta": 0.7493, "gamma": 0.0172, "vega": 0.0577, "theta": -0.0481, "rho": 0.0379, "theo": 11.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.12, "last_trade_time": "2026-09-10T15:54:40", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "QURE261120P00037000", "bid": 2.6, "bid_size": 10.0, "ask": 4.5, "ask_size": 10.0, "iv": 1.0316, "open_interest": 0.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.0173, "vega": 0.0578, "theta": -0.0494, "rho": -0.0223, "theo": 3.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "QURE261120C00038000", "bid": 9.0, "bid_size": 22.0, "ask": 11.8, "ask_size": 13.0, "iv": 0.9824, "open_interest": 4.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.018, "vega": 0.06, "theta": -0.05, "rho": 0.0374, "theo": 10.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-28T11:38:08", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "QURE261120P00038000", "bid": 2.65, "bid_size": 13.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.0085, "open_interest": 8.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0181, "vega": 0.0602, "theta": -0.0512, "rho": -0.024, "theo": 3.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-09-16T10:22:20", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "QURE261120C00039000", "bid": 8.3, "bid_size": 60.0, "ask": 11.4, "ask_size": 35.0, "iv": 0.9852, "open_interest": 1.0, "volume": 0.0, "delta": 0.7079, "gamma": 0.0187, "vega": 0.0622, "theta": -0.0518, "rho": 0.0367, "theo": 10.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-07-16T12:25:32", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "QURE261120P00039000", "bid": 3.4, "bid_size": 34.0, "ask": 6.0, "ask_size": 22.0, "iv": 1.0794, "open_interest": 0.0, "volume": 0.0, "delta": -0.296, "gamma": 0.0188, "vega": 0.0623, "theta": -0.0529, "rho": -0.0259, "theo": 4.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "QURE261120C00040000", "bid": 8.2, "bid_size": 55.0, "ask": 11.1, "ask_size": 49.0, "iv": 1.0385, "open_interest": 12.0, "volume": 0.0, "delta": 0.6867, "gamma": 0.0193, "vega": 0.0641, "theta": -0.0533, "rho": 0.036, "theo": 9.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-17T14:32:13", "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "QURE261120P00040000", "bid": 3.8, "bid_size": 51.0, "ask": 5.6, "ask_size": 41.0, "iv": 1.006, "open_interest": 53.0, "volume": 73.0, "delta": -0.3173, "gamma": 0.0195, "vega": 0.0642, "theta": -0.0544, "rho": -0.0278, "theo": 4.7865, "change": -0.15, "open": 4.6, "high": 4.7, "low": 4.6, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T15:25:52", "percent_change": -3.09278, "prev_day_close": 4.84999990463257}, {"option": "QURE261120C00041000", "bid": 7.7, "bid_size": 49.0, "ask": 10.6, "ask_size": 48.0, "iv": 1.0396, "open_interest": 0.0, "volume": 0.0, "delta": 0.6653, "gamma": 0.0199, "vega": 0.0658, "theta": -0.0548, "rho": 0.0353, "theo": 8.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "QURE261120P00041000", "bid": 4.4, "bid_size": 48.0, "ask": 6.1, "ask_size": 38.0, "iv": 1.0163, "open_interest": 0.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0201, "vega": 0.066, "theta": -0.0557, "rho": -0.0296, "theo": 5.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-09-17T13:48:02", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "QURE261120C00042000", "bid": 7.2, "bid_size": 48.0, "ask": 10.1, "ask_size": 43.0, "iv": 1.0373, "open_interest": 0.0, "volume": 0.0, "delta": 0.6438, "gamma": 0.0204, "vega": 0.0674, "theta": -0.056, "rho": 0.0345, "theo": 8.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "QURE261120P00042000", "bid": 4.8, "bid_size": 39.0, "ask": 6.7, "ask_size": 37.0, "iv": 1.0152, "open_interest": 17.0, "volume": 0.0, "delta": -0.3606, "gamma": 0.0206, "vega": 0.0674, "theta": -0.0569, "rho": -0.0314, "theo": 5.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-09-04T15:23:08", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "QURE261120C00043000", "bid": 6.7, "bid_size": 57.0, "ask": 9.6, "ask_size": 50.0, "iv": 1.0318, "open_interest": 1.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.0208, "vega": 0.0687, "theta": -0.057, "rho": 0.0337, "theo": 8.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-08-25T15:00:04", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "QURE261120P00043000", "bid": 4.9, "bid_size": 50.0, "ask": 7.7, "ask_size": 38.0, "iv": 1.0181, "open_interest": 0.0, "volume": 50.0, "delta": -0.3824, "gamma": 0.021, "vega": 0.0687, "theta": -0.0578, "rho": -0.0334, "theo": 6.2615, "change": -0.25, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T11:13:35", "percent_change": -3.93701, "prev_day_close": 6.35000014305115}, {"option": "QURE261120C00044000", "bid": 6.3, "bid_size": 56.0, "ask": 8.8, "ask_size": 29.0, "iv": 1.009, "open_interest": 31.0, "volume": 1.0, "delta": 0.6008, "gamma": 0.0212, "vega": 0.0697, "theta": -0.0579, "rho": 0.0328, "theo": 7.5626, "change": -0.05, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-21T14:27:01", "percent_change": -0.680274, "prev_day_close": 7.35000014305115}, {"option": "QURE261120P00044000", "bid": 5.5, "bid_size": 24.0, "ask": 8.0, "ask_size": 21.0, "iv": 1.0034, "open_interest": 2.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0214, "vega": 0.0698, "theta": -0.0586, "rho": -0.0352, "theo": 6.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-18T11:59:33", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "QURE261120C00045000", "bid": 5.9, "bid_size": 54.0, "ask": 8.8, "ask_size": 49.0, "iv": 1.0405, "open_interest": 95.0, "volume": 0.0, "delta": 0.5794, "gamma": 0.0215, "vega": 0.0706, "theta": -0.0586, "rho": 0.0319, "theo": 7.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T15:58:34", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "QURE261120P00045000", "bid": 6.3, "bid_size": 38.0, "ask": 8.5, "ask_size": 26.0, "iv": 1.0142, "open_interest": 25.0, "volume": 16.0, "delta": -0.4256, "gamma": 0.0217, "vega": 0.0706, "theta": -0.0592, "rho": -0.0369, "theo": 7.3659, "change": -0.3, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T12:02:13", "percent_change": -4.0, "prev_day_close": 7.5}, {"option": "QURE261120C00046000", "bid": 5.5, "bid_size": 58.0, "ask": 8.3, "ask_size": 25.0, "iv": 1.0333, "open_interest": 12.0, "volume": 0.0, "delta": 0.5583, "gamma": 0.0217, "vega": 0.0712, "theta": -0.0591, "rho": 0.031, "theo": 6.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-09-11T10:29:32", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "QURE261120P00046000", "bid": 7.0, "bid_size": 29.0, "ask": 9.2, "ask_size": 34.0, "iv": 1.029, "open_interest": 0.0, "volume": 0.0, "delta": -0.447, "gamma": 0.022, "vega": 0.0712, "theta": -0.0597, "rho": -0.0388, "theo": 7.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "QURE261120C00047000", "bid": 5.1, "bid_size": 13.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.9887, "open_interest": 40.0, "volume": 0.0, "delta": 0.5375, "gamma": 0.0219, "vega": 0.0717, "theta": -0.0595, "rho": 0.0301, "theo": 6.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-17T10:11:43", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "QURE261120P00047000", "bid": 7.3, "bid_size": 10.0, "ask": 10.3, "ask_size": 9.0, "iv": 1.0407, "open_interest": 4.0, "volume": 0.0, "delta": -0.4681, "gamma": 0.0221, "vega": 0.0716, "theta": -0.0599, "rho": -0.0404, "theo": 8.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-31T10:43:14", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "QURE261120C00048000", "bid": 4.7, "bid_size": 57.0, "ask": 7.6, "ask_size": 49.0, "iv": 1.032, "open_interest": 78.0, "volume": 0.0, "delta": 0.5169, "gamma": 0.022, "vega": 0.0719, "theta": -0.0597, "rho": 0.0291, "theo": 5.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-18T15:12:52", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "QURE261120P00048000", "bid": 7.7, "bid_size": 18.0, "ask": 10.5, "ask_size": 40.0, "iv": 0.9939, "open_interest": 20.0, "volume": 0.0, "delta": -0.4889, "gamma": 0.0222, "vega": 0.0718, "theta": -0.06, "rho": -0.0419, "theo": 9.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-11T10:59:43", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "QURE261120C00049000", "bid": 4.4, "bid_size": 47.0, "ask": 7.3, "ask_size": 27.0, "iv": 1.0379, "open_interest": 27.0, "volume": 0.0, "delta": 0.4968, "gamma": 0.022, "vega": 0.0719, "theta": -0.0597, "rho": 0.0282, "theo": 5.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-15T11:30:59", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "QURE261120P00049000", "bid": 8.5, "bid_size": 43.0, "ask": 11.3, "ask_size": 45.0, "iv": 1.0142, "open_interest": 7.0, "volume": 16.0, "delta": -0.5093, "gamma": 0.0223, "vega": 0.0718, "theta": -0.06, "rho": -0.0438, "theo": 9.8406, "change": -0.3, "open": 9.8, "high": 9.8, "low": 9.7, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-09-21T11:27:33", "percent_change": -3.0, "prev_day_close": 10.0}, {"option": "QURE261120C00050000", "bid": 4.1, "bid_size": 86.0, "ask": 7.0, "ask_size": 58.0, "iv": 1.0414, "open_interest": 237.0, "volume": 1.0, "delta": 0.4771, "gamma": 0.0219, "vega": 0.0718, "theta": -0.0596, "rho": 0.0272, "theo": 5.2926, "change": -0.3, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-21T10:02:57", "percent_change": -5.76923, "prev_day_close": 5.19999980926514}, {"option": "QURE261120P00050000", "bid": 9.3, "bid_size": 10.0, "ask": 12.1, "ask_size": 35.0, "iv": 1.0321, "open_interest": 13.0, "volume": 0.0, "delta": -0.5293, "gamma": 0.0223, "vega": 0.0716, "theta": -0.0598, "rho": -0.045, "theo": 10.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-09-15T14:55:15", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "QURE261120C00052500", "bid": 3.4, "bid_size": 79.0, "ask": 5.6, "ask_size": 53.0, "iv": 0.9977, "open_interest": 95.0, "volume": 0.0, "delta": 0.4299, "gamma": 0.0216, "vega": 0.0708, "theta": -0.0588, "rho": 0.0249, "theo": 4.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-08T15:01:08", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "QURE261120P00052500", "bid": 10.8, "bid_size": 48.0, "ask": 14.1, "ask_size": 41.0, "iv": 1.0315, "open_interest": 0.0, "volume": 21.0, "delta": -0.5773, "gamma": 0.022, "vega": 0.0704, "theta": -0.0588, "rho": -0.0489, "theo": 12.2645, "change": -0.3, "open": 12.1, "high": 12.2, "low": 12.1, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-09-21T10:14:02", "percent_change": -2.4, "prev_day_close": 12.5}, {"option": "QURE261120C00055000", "bid": 2.9, "bid_size": 46.0, "ask": 4.1, "ask_size": 19.0, "iv": 0.9448, "open_interest": 15.0, "volume": 0.0, "delta": 0.3859, "gamma": 0.021, "vega": 0.0689, "theta": -0.0573, "rho": 0.0226, "theo": 3.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-17T13:47:25", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "QURE261120P00055000", "bid": 12.7, "bid_size": 36.0, "ask": 16.0, "ask_size": 33.0, "iv": 1.0389, "open_interest": 26.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0215, "vega": 0.0682, "theta": -0.0571, "rho": -0.0518, "theo": 14.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-08-21T15:32:15", "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "QURE261120C00057500", "bid": 2.35, "bid_size": 56.0, "ask": 4.9, "ask_size": 70.0, "iv": 1.0452, "open_interest": 87.0, "volume": 5.0, "delta": 0.3455, "gamma": 0.0203, "vega": 0.0664, "theta": -0.0552, "rho": 0.0204, "theo": 3.3692, "change": 0.01, "open": 3.26, "high": 3.26, "low": 3.26, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-09-21T15:27:10", "percent_change": 0.307692, "prev_day_close": 3.25}, {"option": "QURE261120P00057500", "bid": 14.7, "bid_size": 20.0, "ask": 17.9, "ask_size": 11.0, "iv": 1.0413, "open_interest": 0.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.0207, "vega": 0.0656, "theta": -0.0548, "rho": -0.0549, "theo": 16.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "QURE261120C00060000", "bid": 2.05, "bid_size": 28.0, "ask": 3.5, "ask_size": 45.0, "iv": 0.9885, "open_interest": 835.0, "volume": 3.0, "delta": 0.3086, "gamma": 0.0193, "vega": 0.0634, "theta": -0.0528, "rho": 0.0184, "theo": 2.9001, "change": 0.025, "open": 2.5, "high": 2.7, "low": 2.5, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T13:06:04", "percent_change": 0.934577, "prev_day_close": 2.67500007152557}, {"option": "QURE261120P00060000", "bid": 16.6, "bid_size": 37.0, "ask": 20.3, "ask_size": 47.0, "iv": 1.0637, "open_interest": 2.0, "volume": 0.0, "delta": -0.701, "gamma": 0.0198, "vega": 0.0622, "theta": -0.0522, "rho": -0.0565, "theo": 18.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-09-17T13:48:02", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "QURE261120C00065000", "bid": 1.3, "bid_size": 24.0, "ask": 3.6, "ask_size": 70.0, "iv": 1.064, "open_interest": 782.0, "volume": 0.0, "delta": 0.2451, "gamma": 0.0172, "vega": 0.0565, "theta": -0.0472, "rho": 0.0148, "theo": 2.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-09-17T12:27:37", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "QURE261120P00065000", "bid": 20.8, "bid_size": 31.0, "ask": 24.2, "ask_size": 24.0, "iv": 1.0383, "open_interest": 0.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.0177, "vega": 0.0548, "theta": -0.0463, "rho": -0.0592, "theo": 22.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "QURE261120C00070000", "bid": 1.0, "bid_size": 20.0, "ask": 2.25, "ask_size": 47.0, "iv": 1.0209, "open_interest": 1105.0, "volume": 16.0, "delta": 0.1941, "gamma": 0.0149, "vega": 0.0494, "theta": -0.0414, "rho": 0.0119, "theo": 1.6103, "change": -0.2, "open": 1.7, "high": 1.7, "low": 1.5, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T15:09:12", "percent_change": -11.4286, "prev_day_close": 1.75}, {"option": "QURE261120P00070000", "bid": 25.7, "bid_size": 18.0, "ask": 28.7, "ask_size": 18.0, "iv": 1.0957, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0156, "vega": 0.0469, "theta": -0.04, "rho": -0.0594, "theo": 26.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "QURE261120C00075000", "bid": 0.05, "bid_size": 135.0, "ask": 2.55, "ask_size": 53.0, "iv": 1.0446, "open_interest": 614.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0128, "vega": 0.0425, "theta": -0.0358, "rho": 0.0095, "theo": 1.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-09-17T15:23:27", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "QURE261120P00075000", "bid": 29.4, "bid_size": 37.0, "ask": 33.5, "ask_size": 24.0, "iv": 1.028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0135, "vega": 0.039, "theta": -0.034, "rho": -0.0576, "theo": 31.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "QURE261218C00020000", "bid": 22.9, "bid_size": 6.0, "ask": 27.0, "ask_size": 6.0, "iv": 1.0299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0035, "vega": 0.0186, "theta": -0.0072, "rho": 0.0438, "theo": 25.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "QURE261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 10.0, "iv": 1.218, "open_interest": 10.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0036, "vega": 0.0186, "theta": -0.0115, "rho": -0.0051, "theo": 0.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-15T10:21:35", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "QURE261218C00025000", "bid": 18.6, "bid_size": 6.0, "ask": 22.7, "ask_size": 12.0, "iv": 1.0238, "open_interest": 2.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0066, "vega": 0.0328, "theta": -0.0157, "rho": 0.05, "theo": 20.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-06-23T10:04:10", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "QURE261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 9.0, "iv": 1.0358, "open_interest": 3.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0067, "vega": 0.0329, "theta": -0.0192, "rho": -0.0107, "theo": 1.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-04T12:08:18", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "QURE261218C00026000", "bid": 17.7, "bid_size": 10.0, "ask": 21.9, "ask_size": 12.0, "iv": 1.0095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0074, "vega": 0.0361, "theta": -0.0176, "rho": 0.0509, "theo": 19.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "QURE261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 16.0, "iv": 1.1234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0074, "vega": 0.0363, "theta": -0.021, "rho": -0.0121, "theo": 1.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "QURE261218C00027000", "bid": 16.9, "bid_size": 8.0, "ask": 21.1, "ask_size": 12.0, "iv": 1.0051, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0081, "vega": 0.0394, "theta": -0.0195, "rho": 0.0516, "theo": 19.0707, "change": 0.0, "open": 0.0, "high": 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": "QURE261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 14.0, "iv": 1.0457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0081, "vega": 0.0395, "theta": -0.0227, "rho": -0.0136, "theo": 1.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "QURE261218C00028000", "bid": 16.2, "bid_size": 5.0, "ask": 20.3, "ask_size": 9.0, "iv": 1.0082, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0088, "vega": 0.0427, "theta": -0.0214, "rho": 0.0522, "theo": 18.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "QURE261218P00028000", "bid": 0.05, "bid_size": 13.0, "ask": 3.2, "ask_size": 15.0, "iv": 1.0246, "open_interest": 0.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0089, "vega": 0.0428, "theta": -0.0244, "rho": -0.0153, "theo": 1.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "QURE261218C00029000", "bid": 15.4, "bid_size": 11.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.995, "open_interest": 0.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0096, "vega": 0.0461, "theta": -0.0233, "rho": 0.0526, "theo": 17.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "QURE261218P00029000", "bid": 0.05, "bid_size": 10.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.9172, "open_interest": 4.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0097, "vega": 0.0463, "theta": -0.0262, "rho": -0.017, "theo": 1.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-09-11T11:35:50", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "QURE261218C00030000", "bid": 15.0, "bid_size": 20.0, "ask": 18.1, "ask_size": 13.0, "iv": 0.9584, "open_interest": 100.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0104, "vega": 0.0495, "theta": -0.0252, "rho": 0.053, "theo": 16.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.48, "last_trade_time": "2026-09-09T12:35:23", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "QURE261218P00030000", "bid": 1.15, "bid_size": 14.0, "ask": 2.85, "ask_size": 18.0, "iv": 0.9925, "open_interest": 11.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.0105, "vega": 0.0496, "theta": -0.0279, "rho": -0.0189, "theo": 2.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T13:41:58", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "QURE261218C00031000", "bid": 13.9, "bid_size": 12.0, "ask": 18.1, "ask_size": 12.0, "iv": 0.9896, "open_interest": 0.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0112, "vega": 0.0528, "theta": -0.027, "rho": 0.0532, "theo": 16.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "QURE261218P00031000", "bid": 1.5, "bid_size": 10.0, "ask": 3.3, "ask_size": 10.0, "iv": 1.0133, "open_interest": 0.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0112, "vega": 0.053, "theta": -0.0296, "rho": -0.0208, "theo": 2.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "QURE261218C00032000", "bid": 13.2, "bid_size": 7.0, "ask": 17.3, "ask_size": 12.0, "iv": 0.9768, "open_interest": 1.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0119, "vega": 0.0561, "theta": -0.0288, "rho": 0.0532, "theo": 15.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.77, "last_trade_time": "2026-07-06T12:48:57", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "QURE261218P00032000", "bid": 1.75, "bid_size": 9.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.9786, "open_interest": 0.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.012, "vega": 0.0563, "theta": -0.0313, "rho": -0.0228, "theo": 2.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "QURE261218C00033000", "bid": 12.5, "bid_size": 16.0, "ask": 16.6, "ask_size": 6.0, "iv": 0.9699, "open_interest": 0.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0127, "vega": 0.0592, "theta": -0.0306, "rho": 0.0531, "theo": 14.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "QURE261218P00033000", "bid": 1.9, "bid_size": 9.0, "ask": 4.2, "ask_size": 10.0, "iv": 1.0111, "open_interest": 0.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0128, "vega": 0.0594, "theta": -0.0329, "rho": -0.0251, "theo": 2.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "QURE261218C00034000", "bid": 12.4, "bid_size": 49.0, "ask": 15.4, "ask_size": 39.0, "iv": 0.9681, "open_interest": 0.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0134, "vega": 0.0623, "theta": -0.0322, "rho": 0.0529, "theo": 13.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "QURE261218P00034000", "bid": 2.2, "bid_size": 8.0, "ask": 4.7, "ask_size": 22.0, "iv": 1.0167, "open_interest": 0.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0135, "vega": 0.0625, "theta": -0.0344, "rho": -0.0272, "theo": 3.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "QURE261218C00035000", "bid": 11.8, "bid_size": 43.0, "ask": 14.8, "ask_size": 42.0, "iv": 0.9707, "open_interest": 3.0, "volume": 0.0, "delta": 0.7779, "gamma": 0.0141, "vega": 0.0653, "theta": -0.0338, "rho": 0.0526, "theo": 13.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-06-23T12:00:13", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "QURE261218P00035000", "bid": 2.8, "bid_size": 50.0, "ask": 4.5, "ask_size": 28.0, "iv": 0.988, "open_interest": 1929.0, "volume": 101.0, "delta": -0.2256, "gamma": 0.0142, "vega": 0.0655, "theta": -0.0359, "rho": -0.0294, "theo": 3.5596, "change": 0.28, "open": 3.61, "high": 3.93, "low": 3.61, "tick": "no_change", "last_trade_price": 3.93, "last_trade_time": "2026-09-21T15:12:16", "percent_change": 7.67123, "prev_day_close": 3.64999997615814}, {"option": "QURE261218C00036000", "bid": 11.2, "bid_size": 50.0, "ask": 14.2, "ask_size": 48.0, "iv": 0.9697, "open_interest": 0.0, "volume": 0.0, "delta": 0.7603, "gamma": 0.0147, "vega": 0.0681, "theta": -0.0354, "rho": 0.0522, "theo": 12.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "QURE261218P00036000", "bid": 2.9, "bid_size": 21.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.9435, "open_interest": 1.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0149, "vega": 0.0682, "theta": -0.0372, "rho": -0.0319, "theo": 3.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-08T11:48:21", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "QURE261218C00037000", "bid": 10.6, "bid_size": 13.0, "ask": 13.7, "ask_size": 12.0, "iv": 0.9727, "open_interest": 0.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0154, "vega": 0.0707, "theta": -0.0368, "rho": 0.0517, "theo": 12.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "QURE261218P00037000", "bid": 3.7, "bid_size": 10.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.9841, "open_interest": 0.0, "volume": 0.0, "delta": -0.2615, "gamma": 0.0155, "vega": 0.0709, "theta": -0.0385, "rho": -0.0341, "theo": 4.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "QURE261218C00038000", "bid": 10.1, "bid_size": 13.0, "ask": 13.1, "ask_size": 16.0, "iv": 0.9724, "open_interest": 4.0, "volume": 0.0, "delta": 0.724, "gamma": 0.016, "vega": 0.0732, "theta": -0.0381, "rho": 0.0511, "theo": 11.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.77, "last_trade_time": "2026-09-09T13:29:47", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "QURE261218P00038000", "bid": 3.6, "bid_size": 10.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.9437, "open_interest": 0.0, "volume": 0.0, "delta": -0.28, "gamma": 0.0161, "vega": 0.0734, "theta": -0.0397, "rho": -0.0366, "theo": 4.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "QURE261218C00039000", "bid": 9.3, "bid_size": 44.0, "ask": 12.6, "ask_size": 44.0, "iv": 0.9561, "open_interest": 3.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0165, "vega": 0.0754, "theta": -0.0393, "rho": 0.0504, "theo": 10.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-07-27T15:23:56", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "QURE261218P00039000", "bid": 3.6, "bid_size": 52.0, "ask": 6.6, "ask_size": 29.0, "iv": 0.9492, "open_interest": 0.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.0167, "vega": 0.0756, "theta": -0.0408, "rho": -0.0391, "theo": 5.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "QURE261218C00040000", "bid": 8.7, "bid_size": 63.0, "ask": 12.1, "ask_size": 35.0, "iv": 0.9508, "open_interest": 50.0, "volume": 1.0, "delta": 0.6867, "gamma": 0.017, "vega": 0.0775, "theta": -0.0404, "rho": 0.0497, "theo": 10.4486, "change": -0.03, "open": 10.32, "high": 10.32, "low": 10.32, "tick": "down", "last_trade_price": 10.32, "last_trade_time": "2026-09-21T13:53:34", "percent_change": -0.289854, "prev_day_close": 10.3499999046326}, {"option": "QURE261218P00040000", "bid": 4.5, "bid_size": 11.0, "ask": 7.0, "ask_size": 29.0, "iv": 0.9709, "open_interest": 62.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0172, "vega": 0.0777, "theta": -0.0418, "rho": -0.0415, "theo": 5.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T10:26:57", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "QURE261218C00041000", "bid": 8.1, "bid_size": 65.0, "ask": 11.3, "ask_size": 29.0, "iv": 0.9242, "open_interest": 0.0, "volume": 0.0, "delta": 0.6679, "gamma": 0.0175, "vega": 0.0794, "theta": -0.0414, "rho": 0.0488, "theo": 9.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "QURE261218P00041000", "bid": 5.3, "bid_size": 28.0, "ask": 6.8, "ask_size": 29.0, "iv": 0.9449, "open_interest": 4.0, "volume": 0.0, "delta": -0.3368, "gamma": 0.0177, "vega": 0.0795, "theta": -0.0426, "rho": -0.0438, "theo": 6.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-15T15:55:44", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "QURE261218C00042000", "bid": 8.1, "bid_size": 51.0, "ask": 11.1, "ask_size": 33.0, "iv": 0.9702, "open_interest": 1.0, "volume": 0.0, "delta": 0.649, "gamma": 0.0179, "vega": 0.081, "theta": -0.0423, "rho": 0.0479, "theo": 9.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-16T15:18:05", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "QURE261218P00042000", "bid": 6.3, "bid_size": 10.0, "ask": 7.3, "ask_size": 29.0, "iv": 0.9728, "open_interest": 0.0, "volume": 0.0, "delta": -0.3559, "gamma": 0.0181, "vega": 0.0812, "theta": -0.0434, "rho": -0.0464, "theo": 6.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "QURE261218C00043000", "bid": 7.6, "bid_size": 94.0, "ask": 10.1, "ask_size": 44.0, "iv": 0.9334, "open_interest": 1.0, "volume": 90.0, "delta": 0.6301, "gamma": 0.0182, "vega": 0.0825, "theta": -0.0431, "rho": 0.047, "theo": 8.9878, "change": 0.16, "open": 8.97, "high": 9.01, "low": 8.91, "tick": "no_change", "last_trade_price": 9.01, "last_trade_time": "2026-09-21T15:15:18", "percent_change": 1.80791, "prev_day_close": 8.84999990463257}, {"option": "QURE261218P00043000", "bid": 6.1, "bid_size": 24.0, "ask": 8.9, "ask_size": 28.0, "iv": 0.9914, "open_interest": 0.0, "volume": 0.0, "delta": -0.375, "gamma": 0.0185, "vega": 0.0826, "theta": -0.044, "rho": -0.0491, "theo": 7.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "QURE261218C00044000", "bid": 7.2, "bid_size": 51.0, "ask": 10.3, "ask_size": 42.0, "iv": 0.9729, "open_interest": 0.0, "volume": 0.0, "delta": 0.6113, "gamma": 0.0186, "vega": 0.0837, "theta": -0.0437, "rho": 0.046, "theo": 8.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "QURE261218P00044000", "bid": 6.9, "bid_size": 23.0, "ask": 8.9, "ask_size": 29.0, "iv": 0.9712, "open_interest": 5.0, "volume": 0.0, "delta": -0.3941, "gamma": 0.0188, "vega": 0.0838, "theta": -0.0445, "rho": -0.0512, "theo": 7.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-04T11:12:14", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "QURE261218C00045000", "bid": 6.8, "bid_size": 53.0, "ask": 9.4, "ask_size": 38.0, "iv": 0.9444, "open_interest": 18.0, "volume": 1.0, "delta": 0.5926, "gamma": 0.0188, "vega": 0.0848, "theta": -0.0443, "rho": 0.045, "theo": 8.1171, "change": -0.08, "open": 7.87, "high": 7.87, "low": 7.87, "tick": "down", "last_trade_price": 7.87, "last_trade_time": "2026-09-21T13:53:34", "percent_change": -1.00629, "prev_day_close": 7.95000004768372}, {"option": "QURE261218P00045000", "bid": 7.0, "bid_size": 45.0, "ask": 9.7, "ask_size": 24.0, "iv": 0.9553, "open_interest": 1.0, "volume": 100.0, "delta": -0.4131, "gamma": 0.0191, "vega": 0.0848, "theta": -0.0449, "rho": -0.0535, "theo": 8.2749, "change": -0.3, "open": 8.68, "high": 8.76, "low": 8.68, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-09-21T15:12:16", "percent_change": -3.31492, "prev_day_close": 9.05000019073486}, {"option": "QURE261218C00046000", "bid": 6.4, "bid_size": 54.0, "ask": 9.4, "ask_size": 34.0, "iv": 0.9669, "open_interest": 10.0, "volume": 0.0, "delta": 0.574, "gamma": 0.019, "vega": 0.0856, "theta": -0.0447, "rho": 0.044, "theo": 7.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-08-07T12:09:54", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "QURE261218P00046000", "bid": 7.9, "bid_size": 14.0, "ask": 10.1, "ask_size": 25.0, "iv": 0.9609, "open_interest": 6.0, "volume": 0.0, "delta": -0.4319, "gamma": 0.0193, "vega": 0.0856, "theta": -0.0452, "rho": -0.0559, "theo": 8.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-09T13:29:17", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "QURE261218C00047000", "bid": 6.0, "bid_size": 22.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.9406, "open_interest": 93.0, "volume": 0.0, "delta": 0.5557, "gamma": 0.0192, "vega": 0.0862, "theta": -0.0451, "rho": 0.0429, "theo": 7.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-09T12:52:23", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "QURE261218P00047000", "bid": 8.1, "bid_size": 9.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.9586, "open_interest": 0.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0195, "vega": 0.0862, "theta": -0.0455, "rho": -0.0585, "theo": 9.4694, "change": 0.0, "open": 0.0, "high": 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": "QURE261218C00048000", "bid": 5.6, "bid_size": 12.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.93, "open_interest": 163.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.0193, "vega": 0.0866, "theta": -0.0453, "rho": 0.0418, "theo": 6.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-10T14:53:20", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "QURE261218P00048000", "bid": 8.5, "bid_size": 10.0, "ask": 11.8, "ask_size": 6.0, "iv": 0.9486, "open_interest": 0.0, "volume": 0.0, "delta": -0.469, "gamma": 0.0197, "vega": 0.0865, "theta": -0.0456, "rho": -0.0605, "theo": 10.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "QURE261218C00049000", "bid": 5.3, "bid_size": 67.0, "ask": 7.8, "ask_size": 32.0, "iv": 0.9348, "open_interest": 42.0, "volume": 0.0, "delta": 0.5197, "gamma": 0.0194, "vega": 0.0869, "theta": -0.0454, "rho": 0.0407, "theo": 6.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.43, "last_trade_time": "2026-09-10T14:55:43", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "QURE261218P00049000", "bid": 9.4, "bid_size": 21.0, "ask": 12.0, "ask_size": 27.0, "iv": 0.9366, "open_interest": 0.0, "volume": 0.0, "delta": -0.4872, "gamma": 0.0198, "vega": 0.0867, "theta": -0.0456, "rho": -0.0626, "theo": 10.7387, "change": 0.0, "open": 0.0, "high": 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": "QURE261218C00050000", "bid": 5.0, "bid_size": 64.0, "ask": 6.6, "ask_size": 33.0, "iv": 0.886, "open_interest": 41.0, "volume": 17.0, "delta": 0.5022, "gamma": 0.0194, "vega": 0.087, "theta": -0.0455, "rho": 0.0396, "theo": 6.2709, "change": 0.05, "open": 5.85, "high": 6.1, "low": 5.85, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T15:25:44", "percent_change": 0.826447, "prev_day_close": 6.04999995231628}, {"option": "QURE261218P00050000", "bid": 9.7, "bid_size": 19.0, "ask": 12.7, "ask_size": 25.0, "iv": 0.9171, "open_interest": 2.0, "volume": 0.0, "delta": -0.5051, "gamma": 0.0198, "vega": 0.0867, "theta": -0.0455, "rho": -0.0647, "theo": 11.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-25T15:45:58", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "QURE261218C00052500", "bid": 4.3, "bid_size": 52.0, "ask": 7.1, "ask_size": 24.0, "iv": 0.9606, "open_interest": 30.0, "volume": 0.0, "delta": 0.4598, "gamma": 0.0194, "vega": 0.0865, "theta": -0.0452, "rho": 0.0368, "theo": 5.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.09, "last_trade_time": "2026-08-26T15:35:44", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "QURE261218P00052500", "bid": 11.7, "bid_size": 31.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.9472, "open_interest": 0.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.0198, "vega": 0.086, "theta": -0.0449, "rho": -0.0693, "theo": 13.1222, "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": 13.1999998092651}, {"option": "QURE261218C00055000", "bid": 3.7, "bid_size": 52.0, "ask": 5.9, "ask_size": 27.0, "iv": 0.9329, "open_interest": 26.0, "volume": 0.0, "delta": 0.4198, "gamma": 0.0191, "vega": 0.0851, "theta": -0.0445, "rho": 0.034, "theo": 4.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-18T09:50:27", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "QURE261218P00055000", "bid": 13.5, "bid_size": 10.0, "ask": 16.7, "ask_size": 9.0, "iv": 0.9557, "open_interest": 1.0, "volume": 0.0, "delta": -0.5893, "gamma": 0.0196, "vega": 0.0846, "theta": -0.0439, "rho": -0.0744, "theo": 14.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-08-13T15:54:27", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "QURE261218C00057500", "bid": 3.2, "bid_size": 14.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.9489, "open_interest": 2.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0186, "vega": 0.0831, "theta": -0.0435, "rho": 0.0314, "theo": 4.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "QURE261218P00057500", "bid": 15.3, "bid_size": 31.0, "ask": 17.9, "ask_size": 20.0, "iv": 0.9063, "open_interest": 0.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.0192, "vega": 0.0819, "theta": -0.0426, "rho": -0.0778, "theo": 16.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "QURE261218C00060000", "bid": 3.5, "bid_size": 4.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.9386, "open_interest": 446.0, "volume": 100.0, "delta": 0.3476, "gamma": 0.0181, "vega": 0.0804, "theta": -0.0421, "rho": 0.0288, "theo": 3.7253, "change": 0.3, "open": 3.85, "high": 3.9, "low": 3.75, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T15:55:50", "percent_change": 8.33333, "prev_day_close": 3.60000002384186}, {"option": "QURE261218P00060000", "bid": 17.0, "bid_size": 23.0, "ask": 20.8, "ask_size": 26.0, "iv": 0.9458, "open_interest": 0.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.0187, "vega": 0.0793, "theta": -0.0409, "rho": -0.0814, "theo": 18.8182, "change": 0.0, "open": 0.0, "high": 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": "QURE261218C00065000", "bid": 1.9, "bid_size": 23.0, "ask": 4.0, "ask_size": 25.0, "iv": 0.9455, "open_interest": 13.0, "volume": 0.0, "delta": 0.286, "gamma": 0.0166, "vega": 0.074, "theta": -0.0387, "rho": 0.0241, "theo": 2.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-09-15T14:08:00", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "QURE261218P00065000", "bid": 21.5, "bid_size": 20.0, "ask": 25.1, "ask_size": 37.0, "iv": 0.9817, "open_interest": 0.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.0173, "vega": 0.072, "theta": -0.0369, "rho": -0.0858, "theo": 22.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "QURE261218C00070000", "bid": 1.5, "bid_size": 51.0, "ask": 3.2, "ask_size": 32.0, "iv": 0.9548, "open_interest": 252.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.015, "vega": 0.0667, "theta": -0.035, "rho": 0.02, "theo": 2.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-09-18T10:26:57", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "QURE261218P00070000", "bid": 25.6, "bid_size": 13.0, "ask": 29.5, "ask_size": 22.0, "iv": 0.9726, "open_interest": 0.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0158, "vega": 0.0636, "theta": -0.0325, "rho": -0.0869, "theo": 27.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "QURE261218C00075000", "bid": 0.75, "bid_size": 52.0, "ask": 2.4, "ask_size": 41.0, "iv": 0.911, "open_interest": 8.0, "volume": 37.0, "delta": 0.1918, "gamma": 0.0133, "vega": 0.0593, "theta": -0.0311, "rho": 0.0166, "theo": 1.7336, "change": 0.2, "open": 2.0, "high": 2.0, "low": 1.6, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T15:30:27", "percent_change": 12.5, "prev_day_close": 1.59999996423721}, {"option": "QURE261218P00075000", "bid": 30.0, "bid_size": 24.0, "ask": 34.1, "ask_size": 27.0, "iv": 0.977, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0142, "vega": 0.0548, "theta": -0.0281, "rho": -0.0848, "theo": 31.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "QURE270115C00001000", "bid": 41.4, "bid_size": 8.0, "ask": 45.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 591.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0032, "theo": 43.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.3, "last_trade_time": "2026-07-14T09:30:01", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "QURE270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 91.0, "iv": 2.8704, "open_interest": 96.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2025-09-24T09:40:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QURE270115C00002000", "bid": 40.4, "bid_size": 8.0, "ask": 44.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 309.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0063, "theo": 42.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.77, "last_trade_time": "2026-09-18T13:28:16", "percent_change": 0.0, "prev_day_close": 42.0999984741211}, {"option": "QURE270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 64.0, "iv": 2.2797, "open_interest": 572.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0006, "theta": -0.0005, "rho": -0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-10T15:54:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QURE270115C00003000", "bid": 39.3, "bid_size": 4.0, "ask": 43.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0095, "theo": 41.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-09-17T14:24:06", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "QURE270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 7.0, "iv": 2.8565, "open_interest": 3.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0007, "rho": -0.0002, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-05-21T10:06:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "QURE270115C00004000", "bid": 38.4, "bid_size": 4.0, "ask": 42.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0126, "theo": 40.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.63, "last_trade_time": "2026-05-06T14:44:48", "percent_change": 0.0, "prev_day_close": 40.1999988555908}, {"option": "QURE270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.5877, "open_interest": 5.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0009, "rho": -0.0003, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2025-12-05T15:10:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "QURE270115C00005000", "bid": 37.4, "bid_size": 8.0, "ask": 41.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0017, "theta": 0.0, "rho": 0.0157, "theo": 39.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-07-01T15:08:48", "percent_change": 0.0, "prev_day_close": 39.0999984741211}, {"option": "QURE270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 2.6624, "open_interest": 16.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0012, "rho": -0.0004, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-05-01T11:13:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "QURE270115C00007000", "bid": 35.5, "bid_size": 8.0, "ask": 39.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 1104.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.003, "theta": 0.0, "rho": 0.0219, "theo": 37.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.62, "last_trade_time": "2026-06-17T11:49:49", "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "QURE270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 2.2227, "open_interest": 109.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.003, "theta": -0.0018, "rho": -0.0007, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-04-17T14:34:06", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "QURE270115C00008000", "bid": 34.4, "bid_size": 2.0, "ask": 38.6, "ask_size": 4.0, "iv": 1.2118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0004, "vega": 0.0037, "theta": 0.0, "rho": 0.0249, "theo": 36.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "QURE270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 2.0574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0022, "rho": -0.0009, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "QURE270115C00009000", "bid": 33.5, "bid_size": 4.0, "ask": 37.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0005, "vega": 0.0046, "theta": 0.0, "rho": 0.0279, "theo": 35.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "QURE270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 1.9152, "open_interest": 3.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0006, "vega": 0.0046, "theta": -0.0026, "rho": -0.0012, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-05-01T10:08:06", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "QURE270115C00010000", "bid": 32.7, "bid_size": 8.0, "ask": 36.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 1227.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0007, "vega": 0.0056, "theta": 0.0, "rho": 0.0308, "theo": 34.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.06, "last_trade_time": "2026-09-01T11:32:06", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "QURE270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.3747, "open_interest": 421.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0007, "vega": 0.0056, "theta": -0.0031, "rho": -0.0015, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T12:17:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "QURE270115C00011000", "bid": 31.5, "bid_size": 4.0, "ask": 35.6, "ask_size": 4.0, "iv": 1.0139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0009, "vega": 0.0068, "theta": 0.0, "rho": 0.0337, "theo": 33.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "QURE270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 1.6796, "open_interest": 1.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0009, "vega": 0.0068, "theta": -0.0036, "rho": -0.0018, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-06-16T10:43:17", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "QURE270115C00012000", "bid": 30.6, "bid_size": 8.0, "ask": 34.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 744.0, "volume": 0.0, "delta": 0.989, "gamma": 0.001, "vega": 0.0081, "theta": 0.0, "rho": 0.0365, "theo": 32.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.02, "last_trade_time": "2026-08-14T15:40:54", "percent_change": 0.0, "prev_day_close": 32.5000009536743}, {"option": "QURE270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.5124, "open_interest": 670.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0011, "vega": 0.0081, "theta": -0.0042, "rho": -0.0022, "theo": 0.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T15:53:23", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "QURE270115C00013000", "bid": 29.6, "bid_size": 4.0, "ask": 33.7, "ask_size": 4.0, "iv": 1.0655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0013, "vega": 0.0096, "theta": -0.0007, "rho": 0.0392, "theo": 31.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "QURE270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 1.489, "open_interest": 1.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0013, "vega": 0.0096, "theta": -0.0049, "rho": -0.0027, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-06-17T12:02:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "QURE270115C00014000", "bid": 28.7, "bid_size": 4.0, "ask": 32.8, "ask_size": 4.0, "iv": 1.1136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0015, "vega": 0.0113, "theta": -0.0016, "rho": 0.0418, "theo": 30.815, "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": 30.6000003814697}, {"option": "QURE270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 15.0, "iv": 1.42, "open_interest": 6.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0015, "vega": 0.0113, "theta": -0.0056, "rho": -0.0033, "theo": 0.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-17T09:45:06", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "QURE270115C00015000", "bid": 27.8, "bid_size": 14.0, "ask": 31.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 368.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0018, "vega": 0.0131, "theta": -0.0025, "rho": 0.0444, "theo": 29.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.22, "last_trade_time": "2026-09-03T11:01:12", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "QURE270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 1.2718, "open_interest": 2757.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0018, "vega": 0.0132, "theta": -0.0064, "rho": -0.0039, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T15:10:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "QURE270115C00016000", "bid": 26.8, "bid_size": 10.0, "ask": 30.9, "ask_size": 12.0, "iv": 1.0553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0022, "vega": 0.0152, "theta": -0.0034, "rho": 0.0468, "theo": 28.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "QURE270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 1.231, "open_interest": 3.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0022, "vega": 0.0152, "theta": -0.0072, "rho": -0.0046, "theo": 0.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.19, "last_trade_time": "2026-05-08T13:58:13", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "QURE270115C00017000", "bid": 26.0, "bid_size": 14.0, "ask": 29.3, "ask_size": 18.0, "iv": 0.7386, "open_interest": 558.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0025, "vega": 0.0174, "theta": -0.0045, "rho": 0.0492, "theo": 28.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.93, "last_trade_time": "2026-09-15T14:21:31", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "QURE270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 19.0, "iv": 1.2382, "open_interest": 28.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0025, "vega": 0.0175, "theta": -0.0082, "rho": -0.0054, "theo": 0.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-05-20T11:45:23", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "QURE270115C00018000", "bid": 24.9, "bid_size": 13.0, "ask": 29.0, "ask_size": 5.0, "iv": 0.9922, "open_interest": 1.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0029, "vega": 0.0198, "theta": -0.0056, "rho": 0.0514, "theo": 27.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.36, "last_trade_time": "2026-06-17T12:02:17", "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "QURE270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.079, "open_interest": 1.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0029, "vega": 0.0199, "theta": -0.0091, "rho": -0.0064, "theo": 0.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-05-29T11:00:56", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "QURE270115C00019000", "bid": 24.1, "bid_size": 22.0, "ask": 28.1, "ask_size": 22.0, "iv": 1.0135, "open_interest": 4.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0033, "vega": 0.0224, "theta": -0.0068, "rho": 0.0535, "theo": 26.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.35, "last_trade_time": "2026-08-07T10:56:53", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "QURE270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 30.0, "iv": 1.1428, "open_interest": 14.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0034, "vega": 0.0225, "theta": -0.0102, "rho": -0.0074, "theo": 0.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-05-29T09:57:00", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "QURE270115C00020000", "bid": 23.3, "bid_size": 159.0, "ask": 26.6, "ask_size": 56.0, "iv": 0.8718, "open_interest": 1003.0, "volume": 6.0, "delta": 0.9532, "gamma": 0.0038, "vega": 0.0252, "theta": -0.008, "rho": 0.0555, "theo": 25.3271, "change": -0.25, "open": 25.1, "high": 25.1, "low": 24.9, "tick": "no_change", "last_trade_price": 24.9, "last_trade_time": "2026-09-21T10:06:52", "percent_change": -0.994034, "prev_day_close": 25.1499996185303}, {"option": "QURE270115P00020000", "bid": 0.15, "bid_size": 24.0, "ask": 1.35, "ask_size": 58.0, "iv": 1.0837, "open_interest": 1049.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0038, "vega": 0.0253, "theta": -0.0113, "rho": -0.0085, "theo": 0.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T14:47:48", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "QURE270115C00021000", "bid": 22.3, "bid_size": 21.0, "ask": 26.4, "ask_size": 25.0, "iv": 1.001, "open_interest": 1.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0043, "vega": 0.0281, "theta": -0.0092, "rho": 0.0573, "theo": 24.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.26, "last_trade_time": "2026-06-25T12:00:13", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "QURE270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 52.0, "iv": 1.2188, "open_interest": 3.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0044, "vega": 0.0282, "theta": -0.0124, "rho": -0.0098, "theo": 0.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-14T09:44:22", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "QURE270115C00022000", "bid": 21.6, "bid_size": 30.0, "ask": 25.1, "ask_size": 29.0, "iv": 0.9432, "open_interest": 611.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0049, "vega": 0.0312, "theta": -0.0106, "rho": 0.059, "theo": 23.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-09-02T09:39:17", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "QURE270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.9914, "open_interest": 16.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0049, "vega": 0.0314, "theta": -0.0136, "rho": -0.0112, "theo": 0.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-06-17T15:21:00", "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "QURE270115C00023000", "bid": 20.6, "bid_size": 16.0, "ask": 24.8, "ask_size": 13.0, "iv": 1.0011, "open_interest": 3.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0054, "vega": 0.0345, "theta": -0.012, "rho": 0.0605, "theo": 22.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-07-30T12:51:39", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "QURE270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.9863, "open_interest": 8.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0055, "vega": 0.0346, "theta": -0.0149, "rho": -0.0127, "theo": 1.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-07-29T09:30:00", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "QURE270115C00024000", "bid": 19.9, "bid_size": 5.0, "ask": 23.9, "ask_size": 7.0, "iv": 0.9999, "open_interest": 12.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.006, "vega": 0.0378, "theta": -0.0134, "rho": 0.0619, "theo": 21.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-06-17T09:50:33", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "QURE270115P00024000", "bid": 0.15, "bid_size": 6.0, "ask": 2.1, "ask_size": 12.0, "iv": 0.9838, "open_interest": 9.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0061, "vega": 0.038, "theta": -0.0162, "rho": -0.0144, "theo": 1.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-06-30T14:41:58", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "QURE270115C00025000", "bid": 19.1, "bid_size": 20.0, "ask": 22.8, "ask_size": 19.0, "iv": 0.9568, "open_interest": 539.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0066, "vega": 0.0413, "theta": -0.0148, "rho": 0.0631, "theo": 21.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-09-17T15:07:44", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "QURE270115P00025000", "bid": 0.75, "bid_size": 6.0, "ask": 2.1, "ask_size": 8.0, "iv": 1.0068, "open_interest": 339.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0067, "vega": 0.0415, "theta": -0.0175, "rho": -0.0162, "theo": 1.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-14T12:01:58", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "QURE270115C00026000", "bid": 18.3, "bid_size": 23.0, "ask": 22.4, "ask_size": 31.0, "iv": 0.9955, "open_interest": 2.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0073, "vega": 0.0448, "theta": -0.0162, "rho": 0.0641, "theo": 20.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.59, "last_trade_time": "2026-07-13T09:33:01", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "QURE270115P00026000", "bid": 0.8, "bid_size": 20.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.9487, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0073, "vega": 0.045, "theta": -0.0188, "rho": -0.0181, "theo": 1.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-06-17T11:51:04", "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "QURE270115C00027000", "bid": 17.6, "bid_size": 67.0, "ask": 20.8, "ask_size": 41.0, "iv": 0.9078, "open_interest": 286.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0079, "vega": 0.0484, "theta": -0.0177, "rho": 0.065, "theo": 19.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-09-02T15:09:08", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "QURE270115P00027000", "bid": 0.9, "bid_size": 50.0, "ask": 2.5, "ask_size": 27.0, "iv": 0.9628, "open_interest": 192.0, "volume": 1.0, "delta": -0.1151, "gamma": 0.008, "vega": 0.0486, "theta": -0.0202, "rho": -0.0202, "theo": 1.7558, "change": -0.425, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T09:30:00", "percent_change": -19.1011, "prev_day_close": 2.22500002384186}, {"option": "QURE270115C00028000", "bid": 16.9, "bid_size": 31.0, "ask": 20.5, "ask_size": 31.0, "iv": 0.957, "open_interest": 8.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0086, "vega": 0.0521, "theta": -0.0192, "rho": 0.0657, "theo": 18.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-07-23T10:09:21", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "QURE270115P00028000", "bid": 0.85, "bid_size": 50.0, "ask": 2.75, "ask_size": 46.0, "iv": 0.9317, "open_interest": 178.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0087, "vega": 0.0523, "theta": -0.0216, "rho": -0.0224, "theo": 1.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-07-30T10:48:18", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "QURE270115C00029000", "bid": 16.1, "bid_size": 38.0, "ask": 19.4, "ask_size": 37.0, "iv": 0.9125, "open_interest": 32.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0092, "vega": 0.0557, "theta": -0.0206, "rho": 0.0662, "theo": 18.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-06-17T10:52:50", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "QURE270115P00029000", "bid": 0.9, "bid_size": 50.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.928, "open_interest": 155.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.0093, "vega": 0.0559, "theta": -0.0229, "rho": -0.0247, "theo": 2.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-07-28T10:53:33", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "QURE270115C00030000", "bid": 15.4, "bid_size": 99.0, "ask": 18.7, "ask_size": 59.0, "iv": 0.913, "open_interest": 1975.0, "volume": 1.0, "delta": 0.8483, "gamma": 0.0099, "vega": 0.0592, "theta": -0.0221, "rho": 0.0666, "theo": 17.2914, "change": -0.15, "open": 17.3, "high": 17.3, "low": 17.3, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-09-21T15:15:51", "percent_change": -0.8596, "prev_day_close": 17.4500002861023}, {"option": "QURE270115P00030000", "bid": 1.7, "bid_size": 55.0, "ask": 3.3, "ask_size": 30.0, "iv": 0.9552, "open_interest": 367.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.01, "vega": 0.0595, "theta": -0.0242, "rho": -0.0272, "theo": 2.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-09-10T12:03:50", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "QURE270115C00031000", "bid": 14.7, "bid_size": 30.0, "ask": 18.0, "ask_size": 39.0, "iv": 0.9099, "open_interest": 27.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.0106, "vega": 0.0628, "theta": -0.0235, "rho": 0.0668, "theo": 16.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.33, "last_trade_time": "2026-09-02T11:27:26", "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "QURE270115P00031000", "bid": 2.2, "bid_size": 36.0, "ask": 3.4, "ask_size": 42.0, "iv": 0.9516, "open_interest": 2.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0106, "vega": 0.0631, "theta": -0.0255, "rho": -0.0297, "theo": 2.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-08T11:45:27", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "QURE270115C00032000", "bid": 14.0, "bid_size": 5.0, "ask": 18.0, "ask_size": 25.0, "iv": 0.9569, "open_interest": 1.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0112, "vega": 0.0662, "theta": -0.0248, "rho": 0.0669, "theo": 15.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-04-30T12:29:43", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "QURE270115P00032000", "bid": 2.3, "bid_size": 13.0, "ask": 4.9, "ask_size": 20.0, "iv": 1.0196, "open_interest": 109.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0113, "vega": 0.0665, "theta": -0.0268, "rho": -0.0322, "theo": 3.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-09-15T09:43:48", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "QURE270115C00033000", "bid": 13.5, "bid_size": 16.0, "ask": 16.7, "ask_size": 15.0, "iv": 0.9167, "open_interest": 38.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0118, "vega": 0.0695, "theta": -0.0262, "rho": 0.0669, "theo": 15.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-09-08T12:21:28", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "QURE270115P00033000", "bid": 2.8, "bid_size": 10.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.9578, "open_interest": 11.0, "volume": 0.0, "delta": -0.1989, "gamma": 0.0119, "vega": 0.0698, "theta": -0.028, "rho": -0.0351, "theo": 3.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-03T13:27:31", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "QURE270115C00034000", "bid": 13.1, "bid_size": 32.0, "ask": 16.1, "ask_size": 37.0, "iv": 0.9324, "open_interest": 13.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0124, "vega": 0.0728, "theta": -0.0275, "rho": 0.0666, "theo": 14.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-07-20T15:41:49", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "QURE270115P00034000", "bid": 3.5, "bid_size": 21.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.9389, "open_interest": 0.0, "volume": 0.0, "delta": -0.2147, "gamma": 0.0125, "vega": 0.0731, "theta": -0.0292, "rho": -0.0379, "theo": 3.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "QURE270115C00035000", "bid": 12.3, "bid_size": 45.0, "ask": 15.5, "ask_size": 41.0, "iv": 0.9175, "open_interest": 1831.0, "volume": 1.0, "delta": 0.7726, "gamma": 0.013, "vega": 0.0758, "theta": -0.0287, "rho": 0.0663, "theo": 14.0149, "change": -0.05, "open": 13.9, "high": 13.9, "low": 13.9, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-09-21T14:38:37", "percent_change": -0.358425, "prev_day_close": 13.9500002861023}, {"option": "QURE270115P00035000", "bid": 3.5, "bid_size": 50.0, "ask": 5.4, "ask_size": 48.0, "iv": 0.9713, "open_interest": 612.0, "volume": 0.0, "delta": -0.2309, "gamma": 0.0131, "vega": 0.0761, "theta": -0.0303, "rho": -0.0406, "theo": 4.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-09-10T15:21:18", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "QURE270115C00036000", "bid": 11.7, "bid_size": 37.0, "ask": 14.9, "ask_size": 37.0, "iv": 0.9138, "open_interest": 2.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0135, "vega": 0.0787, "theta": -0.0298, "rho": 0.0659, "theo": 13.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.43, "last_trade_time": "2026-07-10T10:09:41", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "QURE270115P00036000", "bid": 3.9, "bid_size": 21.0, "ask": 5.3, "ask_size": 40.0, "iv": 0.9355, "open_interest": 1.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.0137, "vega": 0.079, "theta": -0.0314, "rho": -0.0436, "theo": 4.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-04T11:32:58", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "QURE270115C00037000", "bid": 11.1, "bid_size": 15.0, "ask": 14.4, "ask_size": 16.0, "iv": 0.9139, "open_interest": 4.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.014, "vega": 0.0815, "theta": -0.0309, "rho": 0.0653, "theo": 12.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.99, "last_trade_time": "2026-07-06T14:22:31", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "QURE270115P00037000", "bid": 4.3, "bid_size": 11.0, "ask": 5.8, "ask_size": 7.0, "iv": 0.9364, "open_interest": 4.0, "volume": 0.0, "delta": -0.2641, "gamma": 0.0142, "vega": 0.0818, "theta": -0.0324, "rho": -0.0467, "theo": 4.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-17T11:32:17", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "QURE270115C00038000", "bid": 10.6, "bid_size": 25.0, "ask": 13.8, "ask_size": 23.0, "iv": 0.9116, "open_interest": 120.0, "volume": 0.0, "delta": 0.7231, "gamma": 0.0145, "vega": 0.0841, "theta": -0.032, "rho": 0.0646, "theo": 12.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.02, "last_trade_time": "2026-08-20T15:19:58", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "QURE270115P00038000", "bid": 4.7, "bid_size": 11.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.9347, "open_interest": 15.0, "volume": 0.0, "delta": -0.2811, "gamma": 0.0147, "vega": 0.0843, "theta": -0.0333, "rho": -0.0495, "theo": 5.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-08-24T14:44:41", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "QURE270115C00039000", "bid": 10.3, "bid_size": 12.0, "ask": 13.1, "ask_size": 13.0, "iv": 0.9129, "open_interest": 6.0, "volume": 0.0, "delta": 0.7062, "gamma": 0.0149, "vega": 0.0864, "theta": -0.0329, "rho": 0.0639, "theo": 11.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-07-16T10:58:00", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "QURE270115P00039000", "bid": 5.0, "bid_size": 10.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.9308, "open_interest": 12.0, "volume": 0.0, "delta": -0.2982, "gamma": 0.0151, "vega": 0.0867, "theta": -0.0342, "rho": -0.0524, "theo": 5.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-11T10:16:11", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "QURE270115C00040000", "bid": 9.6, "bid_size": 30.0, "ask": 12.9, "ask_size": 29.0, "iv": 0.9175, "open_interest": 1366.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.0153, "vega": 0.0886, "theta": -0.0338, "rho": 0.0631, "theo": 11.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-09-17T15:14:16", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "QURE270115P00040000", "bid": 5.6, "bid_size": 57.0, "ask": 7.4, "ask_size": 52.0, "iv": 0.9363, "open_interest": 465.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.0156, "vega": 0.0888, "theta": -0.035, "rho": -0.0557, "theo": 6.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-18T12:03:33", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "QURE270115C00041000", "bid": 9.1, "bid_size": 14.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.9144, "open_interest": 6.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0157, "vega": 0.0906, "theta": -0.0346, "rho": 0.0622, "theo": 10.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.54, "last_trade_time": "2026-09-16T15:24:12", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "QURE270115P00041000", "bid": 6.1, "bid_size": 10.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.9338, "open_interest": 143.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0159, "vega": 0.0908, "theta": -0.0357, "rho": -0.0588, "theo": 6.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-08-12T11:41:04", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "QURE270115C00042000", "bid": 8.6, "bid_size": 29.0, "ask": 11.9, "ask_size": 28.0, "iv": 0.9093, "open_interest": 103.0, "volume": 0.0, "delta": 0.6554, "gamma": 0.016, "vega": 0.0923, "theta": -0.0353, "rho": 0.0612, "theo": 10.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-07-28T09:48:50", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "QURE270115P00042000", "bid": 6.6, "bid_size": 10.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.9728, "open_interest": 6.0, "volume": 0.0, "delta": -0.3498, "gamma": 0.0163, "vega": 0.0925, "theta": -0.0363, "rho": -0.0615, "theo": 7.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-28T11:00:04", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "QURE270115C00043000", "bid": 8.2, "bid_size": 19.0, "ask": 11.5, "ask_size": 17.0, "iv": 0.9132, "open_interest": 24.0, "volume": 0.0, "delta": 0.6385, "gamma": 0.0163, "vega": 0.0939, "theta": -0.036, "rho": 0.0602, "theo": 9.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-08-14T09:48:59", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "QURE270115P00043000", "bid": 6.8, "bid_size": 13.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.9607, "open_interest": 16.0, "volume": 0.0, "delta": -0.367, "gamma": 0.0166, "vega": 0.094, "theta": -0.0368, "rho": -0.0645, "theo": 7.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-09-16T12:42:14", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "QURE270115C00044000", "bid": 7.9, "bid_size": 11.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.9151, "open_interest": 7.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0166, "vega": 0.0953, "theta": -0.0365, "rho": 0.0592, "theo": 9.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-08-04T10:43:41", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "QURE270115P00044000", "bid": 6.9, "bid_size": 10.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.9053, "open_interest": 19.0, "volume": 0.0, "delta": -0.384, "gamma": 0.0169, "vega": 0.0954, "theta": -0.0373, "rho": -0.0676, "theo": 8.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-09-01T12:30:51", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "QURE270115C00045000", "bid": 7.4, "bid_size": 26.0, "ask": 10.2, "ask_size": 12.0, "iv": 0.8893, "open_interest": 208.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.0168, "vega": 0.0964, "theta": -0.037, "rho": 0.0581, "theo": 9.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-16T13:25:40", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "QURE270115P00045000", "bid": 8.1, "bid_size": 9.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.891, "open_interest": 375.0, "volume": 0.0, "delta": -0.4009, "gamma": 0.0171, "vega": 0.0965, "theta": -0.0377, "rho": -0.0706, "theo": 9.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-04T15:22:30", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "QURE270115C00046000", "bid": 6.9, "bid_size": 11.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.8778, "open_interest": 25.0, "volume": 0.0, "delta": 0.5887, "gamma": 0.017, "vega": 0.0974, "theta": -0.0374, "rho": 0.0569, "theo": 8.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-08-24T15:44:23", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "QURE270115P00046000", "bid": 8.3, "bid_size": 11.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.8598, "open_interest": 9.0, "volume": 0.0, "delta": -0.4177, "gamma": 0.0173, "vega": 0.0974, "theta": -0.0381, "rho": -0.0732, "theo": 9.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-07-29T10:06:08", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "QURE270115C00047000", "bid": 6.6, "bid_size": 16.0, "ask": 8.9, "ask_size": 13.0, "iv": 0.8597, "open_interest": 101.0, "volume": 0.0, "delta": 0.5725, "gamma": 0.0171, "vega": 0.0982, "theta": -0.0378, "rho": 0.0558, "theo": 8.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-08-17T10:15:22", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "QURE270115P00047000", "bid": 9.0, "bid_size": 11.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.8782, "open_interest": 2.0, "volume": 0.0, "delta": -0.4343, "gamma": 0.0175, "vega": 0.0982, "theta": -0.0383, "rho": -0.0759, "theo": 10.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-02T09:30:58", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "QURE270115C00048000", "bid": 6.2, "bid_size": 16.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.8503, "open_interest": 232.0, "volume": 0.0, "delta": 0.5565, "gamma": 0.0172, "vega": 0.0989, "theta": -0.0381, "rho": 0.0546, "theo": 7.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-15T13:52:44", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "QURE270115P00048000", "bid": 8.9, "bid_size": 12.0, "ask": 11.6, "ask_size": 13.0, "iv": 0.8444, "open_interest": 1.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0176, "vega": 0.0988, "theta": -0.0385, "rho": -0.0791, "theo": 10.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-07-20T14:19:33", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "QURE270115C00049000", "bid": 5.8, "bid_size": 47.0, "ask": 8.3, "ask_size": 20.0, "iv": 0.8595, "open_interest": 10.0, "volume": 0.0, "delta": 0.5407, "gamma": 0.0173, "vega": 0.0993, "theta": -0.0383, "rho": 0.0534, "theo": 7.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-02T12:20:55", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "QURE270115P00049000", "bid": 10.2, "bid_size": 30.0, "ask": 12.4, "ask_size": 19.0, "iv": 0.8845, "open_interest": 0.0, "volume": 0.0, "delta": -0.4667, "gamma": 0.0177, "vega": 0.0992, "theta": -0.0387, "rho": -0.0815, "theo": 11.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "QURE270115C00050000", "bid": 5.5, "bid_size": 117.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.8622, "open_interest": 6916.0, "volume": 27.0, "delta": 0.5253, "gamma": 0.0174, "vega": 0.0996, "theta": -0.0385, "rho": 0.0522, "theo": 7.2843, "change": -0.5, "open": 7.0, "high": 7.27, "low": 6.9, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T12:31:24", "percent_change": -6.49351, "prev_day_close": 7.7000002861023}, {"option": "QURE270115P00050000", "bid": 11.9, "bid_size": 4.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.9583, "open_interest": 4015.0, "volume": 0.0, "delta": -0.4825, "gamma": 0.0178, "vega": 0.0994, "theta": -0.0388, "rho": -0.0842, "theo": 12.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-09-04T14:27:00", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "QURE270115C00052500", "bid": 5.0, "bid_size": 66.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.8875, "open_interest": 56.0, "volume": 0.0, "delta": 0.488, "gamma": 0.0174, "vega": 0.0998, "theta": -0.0386, "rho": 0.0492, "theo": 6.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-10T15:53:47", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "QURE270115P00052500", "bid": 12.5, "bid_size": 19.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.8899, "open_interest": 6.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0178, "vega": 0.0993, "theta": -0.0387, "rho": -0.0905, "theo": 14.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-09-04T14:27:00", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "QURE270115C00055000", "bid": 5.0, "bid_size": 60.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.8848, "open_interest": 740.0, "volume": 0.0, "delta": 0.4527, "gamma": 0.0172, "vega": 0.099, "theta": -0.0385, "rho": 0.0462, "theo": 5.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-09-14T12:01:58", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "QURE270115P00055000", "bid": 13.9, "bid_size": 12.0, "ask": 17.3, "ask_size": 15.0, "iv": 0.8937, "open_interest": 135.0, "volume": 0.0, "delta": -0.557, "gamma": 0.0177, "vega": 0.0983, "theta": -0.0384, "rho": -0.0957, "theo": 15.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-08-13T11:40:07", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "QURE270115C00057500", "bid": 3.8, "bid_size": 10.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.8848, "open_interest": 1.0, "volume": 0.0, "delta": 0.4196, "gamma": 0.0169, "vega": 0.0977, "theta": -0.0381, "rho": 0.0433, "theo": 5.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-03T12:07:44", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "QURE270115P00057500", "bid": 16.1, "bid_size": 31.0, "ask": 18.8, "ask_size": 31.0, "iv": 0.8901, "open_interest": 1.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.0175, "vega": 0.0967, "theta": -0.0377, "rho": -0.1011, "theo": 17.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-08-24T10:51:08", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "QURE270115C00060000", "bid": 4.4, "bid_size": 10.0, "ask": 5.4, "ask_size": 45.0, "iv": 0.9357, "open_interest": 2107.0, "volume": 52.0, "delta": 0.3886, "gamma": 0.0166, "vega": 0.0958, "theta": -0.0374, "rho": 0.0405, "theo": 4.761, "change": -0.35, "open": 4.7, "high": 4.75, "low": 4.64, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-21T15:28:21", "percent_change": -6.86275, "prev_day_close": 5.10000014305115}, {"option": "QURE270115P00060000", "bid": 18.0, "bid_size": 19.0, "ask": 21.3, "ask_size": 29.0, "iv": 0.9164, "open_interest": 1.0, "volume": 0.0, "delta": -0.6233, "gamma": 0.0172, "vega": 0.0943, "theta": -0.0369, "rho": -0.1051, "theo": 19.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-06-17T15:37:03", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "QURE270115C00065000", "bid": 2.5, "bid_size": 109.0, "ask": 5.0, "ask_size": 115.0, "iv": 0.9113, "open_interest": 1132.0, "volume": 0.0, "delta": 0.333, "gamma": 0.0156, "vega": 0.0908, "theta": -0.0357, "rho": 0.0353, "theo": 3.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-27T15:23:14", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "QURE270115P00065000", "bid": 23.0, "bid_size": 28.0, "ask": 25.2, "ask_size": 29.0, "iv": 0.9598, "open_interest": 4.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.0164, "vega": 0.0885, "theta": -0.0348, "rho": -0.1118, "theo": 23.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-08-07T12:09:54", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "QURE270115C00070000", "bid": 3.0, "bid_size": 1.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.9271, "open_interest": 14920.0, "volume": 5.0, "delta": 0.2854, "gamma": 0.0145, "vega": 0.0848, "theta": -0.0335, "rho": 0.0307, "theo": 3.1809, "change": 0.045, "open": 3.7, "high": 3.7, "low": 3.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-09-21T11:46:09", "percent_change": 1.44, "prev_day_close": 3.125}, {"option": "QURE270115P00070000", "bid": 26.0, "bid_size": 38.0, "ask": 30.1, "ask_size": 36.0, "iv": 0.9262, "open_interest": 300.0, "volume": 0.0, "delta": -0.7314, "gamma": 0.0154, "vega": 0.0817, "theta": -0.0322, "rho": -0.1167, "theo": 28.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.7, "last_trade_time": "2026-09-15T09:43:48", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "QURE270115C00075000", "bid": 2.25, "bid_size": 1.0, "ask": 3.2, "ask_size": 54.0, "iv": 0.949, "open_interest": 618.0, "volume": 0.0, "delta": 0.2448, "gamma": 0.0134, "vega": 0.0784, "theta": -0.0311, "rho": 0.0266, "theo": 2.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-09-16T11:53:44", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "QURE270115P00075000", "bid": 31.6, "bid_size": 26.0, "ask": 33.3, "ask_size": 20.0, "iv": 0.9254, "open_interest": 1.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0143, "vega": 0.0737, "theta": -0.0295, "rho": -0.1169, "theo": 32.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-07-16T15:33:56", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "QURE270115C00080000", "bid": 1.9, "bid_size": 6.0, "ask": 2.85, "ask_size": 18.0, "iv": 0.9688, "open_interest": 626.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0122, "vega": 0.0719, "theta": -0.0287, "rho": 0.0231, "theo": 2.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-15T10:20:08", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "QURE270115P00080000", "bid": 35.1, "bid_size": 10.0, "ask": 39.2, "ask_size": 8.0, "iv": 0.9514, "open_interest": 20.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0132, "vega": 0.0661, "theta": -0.0267, "rho": -0.1162, "theo": 37.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.55, "last_trade_time": "2026-07-09T09:47:29", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "QURE270115C00085000", "bid": 1.25, "bid_size": 7.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.9632, "open_interest": 335.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0111, "vega": 0.0657, "theta": -0.0264, "rho": 0.02, "theo": 1.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-10T14:06:46", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "QURE270115P00085000", "bid": 39.9, "bid_size": 6.0, "ask": 43.9, "ask_size": 7.0, "iv": 0.9746, "open_interest": 11.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0122, "vega": 0.0584, "theta": -0.0239, "rho": -0.1136, "theo": 41.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.21, "last_trade_time": "2026-06-17T13:57:43", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "QURE270115C00090000", "bid": 1.25, "bid_size": 9.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.997, "open_interest": 14378.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.01, "vega": 0.0598, "theta": -0.0241, "rho": 0.0174, "theo": 1.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T14:52:15", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "QURE270115P00090000", "bid": 44.8, "bid_size": 30.0, "ask": 48.5, "ask_size": 31.0, "iv": 0.9884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0112, "vega": 0.0512, "theta": -0.0213, "rho": -0.11, "theo": 46.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.06, "last_trade_time": "2026-02-27T15:40:48", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "QURE270115C00095000", "bid": 1.25, "bid_size": 80.0, "ask": 1.8, "ask_size": 9.0, "iv": 1.0, "open_interest": 326.0, "volume": 77.0, "delta": 0.1358, "gamma": 0.009, "vega": 0.0543, "theta": -0.022, "rho": 0.0152, "theo": 1.2878, "change": -0.025, "open": 1.3, "high": 1.3, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T10:56:41", "percent_change": -2.04081, "prev_day_close": 1.22499996423721}, {"option": "QURE270115P00095000", "bid": 49.2, "bid_size": 23.0, "ask": 53.4, "ask_size": 22.0, "iv": 0.9699, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0104, "vega": 0.0438, "theta": -0.0187, "rho": -0.1026, "theo": 51.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "QURE270115C00100000", "bid": 1.0, "bid_size": 1.0, "ask": 1.35, "ask_size": 30.0, "iv": 0.9794, "open_interest": 4691.0, "volume": 295.0, "delta": 0.118, "gamma": 0.0081, "vega": 0.0492, "theta": -0.02, "rho": 0.0132, "theo": 1.0925, "change": 0.15, "open": 1.2, "high": 1.2, "low": 0.97, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T15:54:03", "percent_change": 14.2857, "prev_day_close": 1.05000001192093}, {"option": "QURE270115P00100000", "bid": 54.1, "bid_size": 24.0, "ask": 58.1, "ask_size": 23.0, "iv": 0.9687, "open_interest": 50.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0096, "vega": 0.0373, "theta": -0.0161, "rho": -0.095, "theo": 56.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.04, "last_trade_time": "2026-09-08T15:08:10", "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "QURE270416C00020000", "bid": 24.7, "bid_size": 6.0, "ask": 28.8, "ask_size": 8.0, "iv": 1.0762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.004, "vega": 0.0503, "theta": -0.0106, "rho": 0.0791, "theo": 26.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "QURE270416P00020000", "bid": 0.6, "bid_size": 7.0, "ask": 3.1, "ask_size": 4.0, "iv": 1.0799, "open_interest": 5.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.004, "vega": 0.0505, "theta": -0.0135, "rho": -0.0292, "theo": 2.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-09-16T12:26:45", "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "QURE270416C00025000", "bid": 21.4, "bid_size": 5.0, "ask": 25.3, "ask_size": 6.0, "iv": 1.0628, "open_interest": 9.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0056, "vega": 0.0698, "theta": -0.016, "rho": 0.0865, "theo": 23.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-02T14:01:44", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "QURE270416P00025000", "bid": 1.6, "bid_size": 10.0, "ask": 4.8, "ask_size": 9.0, "iv": 1.0469, "open_interest": 4.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0057, "vega": 0.0702, "theta": -0.0184, "rho": -0.0467, "theo": 3.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-31T10:08:31", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "QURE270416C00028000", "bid": 19.5, "bid_size": 28.0, "ask": 23.5, "ask_size": 25.0, "iv": 1.0539, "open_interest": 2.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0066, "vega": 0.0806, "theta": -0.0189, "rho": 0.0892, "theo": 21.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.63, "last_trade_time": "2026-06-22T12:35:35", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "QURE270416P00028000", "bid": 2.5, "bid_size": 44.0, "ask": 6.3, "ask_size": 51.0, "iv": 1.0553, "open_interest": 2.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0067, "vega": 0.081, "theta": -0.0211, "rho": -0.0584, "theo": 4.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-09-08T11:45:18", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "QURE270416C00030000", "bid": 18.5, "bid_size": 26.0, "ask": 22.4, "ask_size": 31.0, "iv": 1.0605, "open_interest": 2.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0072, "vega": 0.0873, "theta": -0.0207, "rho": 0.0903, "theo": 20.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-09-02T14:38:59", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "QURE270416P00030000", "bid": 3.4, "bid_size": 71.0, "ask": 7.0, "ask_size": 32.0, "iv": 1.0498, "open_interest": 2.0, "volume": 1.0, "delta": -0.18, "gamma": 0.0073, "vega": 0.0879, "theta": -0.0228, "rho": -0.0663, "theo": 5.5216, "change": -0.7, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T10:03:09", "percent_change": -12.2807, "prev_day_close": 5.70000004768372}, {"option": "QURE270416C00033000", "bid": 17.1, "bid_size": 35.0, "ask": 20.8, "ask_size": 29.0, "iv": 1.064, "open_interest": 4.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.008, "vega": 0.0965, "theta": -0.0231, "rho": 0.0913, "theo": 19.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.22, "last_trade_time": "2026-08-31T09:46:08", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "QURE270416P00033000", "bid": 4.8, "bid_size": 32.0, "ask": 8.6, "ask_size": 28.0, "iv": 1.0612, "open_interest": 2.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.0081, "vega": 0.097, "theta": -0.025, "rho": -0.0787, "theo": 6.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-07-31T13:04:57", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "QURE270416C00035000", "bid": 16.2, "bid_size": 14.0, "ask": 20.1, "ask_size": 12.0, "iv": 1.0784, "open_interest": 1.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0084, "vega": 0.102, "theta": -0.0246, "rho": 0.0914, "theo": 18.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.66, "last_trade_time": "2026-08-27T12:18:14", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "QURE270416P00035000", "bid": 7.6, "bid_size": 3.0, "ask": 8.4, "ask_size": 5.0, "iv": 1.0895, "open_interest": 355.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0086, "vega": 0.1026, "theta": -0.0263, "rho": -0.0872, "theo": 7.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-15T11:46:10", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "QURE270416C00038000", "bid": 14.8, "bid_size": 11.0, "ask": 18.7, "ask_size": 13.0, "iv": 1.0699, "open_interest": 0.0, "volume": 0.0, "delta": 0.7382, "gamma": 0.0091, "vega": 0.1093, "theta": -0.0265, "rho": 0.0911, "theo": 16.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "QURE270416P00038000", "bid": 7.5, "bid_size": 15.0, "ask": 11.3, "ask_size": 12.0, "iv": 1.0677, "open_interest": 11.0, "volume": 0.0, "delta": -0.2671, "gamma": 0.0093, "vega": 0.1099, "theta": -0.028, "rho": -0.0998, "theo": 9.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-24T13:51:57", "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "QURE270416C00039000", "bid": 14.5, "bid_size": 35.0, "ask": 18.2, "ask_size": 35.0, "iv": 1.071, "open_interest": 0.0, "volume": 0.0, "delta": 0.7276, "gamma": 0.0093, "vega": 0.1115, "theta": -0.0271, "rho": 0.0908, "theo": 16.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "QURE270416P00039000", "bid": 8.1, "bid_size": 25.0, "ask": 11.9, "ask_size": 23.0, "iv": 1.0707, "open_interest": 14.0, "volume": 0.0, "delta": -0.278, "gamma": 0.0095, "vega": 0.1121, "theta": -0.0285, "rho": -0.104, "theo": 9.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-24T13:51:57", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "QURE270416C00040000", "bid": 15.1, "bid_size": 10.0, "ask": 16.4, "ask_size": 6.0, "iv": 1.0534, "open_interest": 49.0, "volume": 601.0, "delta": 0.7169, "gamma": 0.0095, "vega": 0.1136, "theta": -0.0276, "rho": 0.0904, "theo": 15.8888, "change": -0.13, "open": 15.26, "high": 16.12, "low": 15.1, "tick": "down", "last_trade_price": 15.82, "last_trade_time": "2026-09-21T15:58:17", "percent_change": -0.815049, "prev_day_close": 15.9500002861023}, {"option": "QURE270416P00040000", "bid": 9.0, "bid_size": 23.0, "ask": 12.6, "ask_size": 45.0, "iv": 1.0899, "open_interest": 16.0, "volume": 0.0, "delta": -0.2889, "gamma": 0.0097, "vega": 0.1142, "theta": -0.0289, "rho": -0.1082, "theo": 10.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.28, "last_trade_time": "2026-08-24T15:06:27", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "QURE270416C00041000", "bid": 13.7, "bid_size": 35.0, "ask": 17.4, "ask_size": 33.0, "iv": 1.07, "open_interest": 0.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.0097, "vega": 0.1156, "theta": -0.0281, "rho": 0.09, "theo": 15.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "QURE270416P00041000", "bid": 9.4, "bid_size": 21.0, "ask": 13.2, "ask_size": 49.0, "iv": 1.0816, "open_interest": 1.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0099, "vega": 0.1161, "theta": -0.0294, "rho": -0.1124, "theo": 11.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-28T12:51:45", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "QURE270416C00042000", "bid": 13.3, "bid_size": 9.0, "ask": 17.0, "ask_size": 9.0, "iv": 1.068, "open_interest": 0.0, "volume": 0.0, "delta": 0.6957, "gamma": 0.0098, "vega": 0.1174, "theta": -0.0286, "rho": 0.0896, "theo": 15.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "QURE270416P00042000", "bid": 9.8, "bid_size": 11.0, "ask": 13.8, "ask_size": 17.0, "iv": 1.0726, "open_interest": 17.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.0101, "vega": 0.1179, "theta": -0.0298, "rho": -0.1162, "theo": 11.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-08-27T13:10:15", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "QURE270416C00043000", "bid": 12.9, "bid_size": 8.0, "ask": 16.6, "ask_size": 10.0, "iv": 1.0652, "open_interest": 0.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.01, "vega": 0.1191, "theta": -0.029, "rho": 0.0892, "theo": 14.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "QURE270416P00043000", "bid": 10.6, "bid_size": 11.0, "ask": 14.4, "ask_size": 18.0, "iv": 1.0797, "open_interest": 8.0, "volume": 0.0, "delta": -0.3215, "gamma": 0.0103, "vega": 0.1196, "theta": -0.0302, "rho": -0.1206, "theo": 12.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-07-31T15:38:42", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "QURE270416C00044000", "bid": 12.6, "bid_size": 10.0, "ask": 16.3, "ask_size": 10.0, "iv": 1.0699, "open_interest": 0.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.0102, "vega": 0.1208, "theta": -0.0294, "rho": 0.0887, "theo": 14.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "QURE270416P00044000", "bid": 11.2, "bid_size": 10.0, "ask": 14.9, "ask_size": 10.0, "iv": 1.0734, "open_interest": 0.0, "volume": 0.0, "delta": -0.3322, "gamma": 0.0104, "vega": 0.1212, "theta": -0.0305, "rho": -0.1245, "theo": 12.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "QURE270416C00045000", "bid": 12.2, "bid_size": 13.0, "ask": 15.9, "ask_size": 13.0, "iv": 1.0654, "open_interest": 4.0, "volume": 0.0, "delta": 0.6644, "gamma": 0.0103, "vega": 0.1222, "theta": -0.0298, "rho": 0.0881, "theo": 13.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.09, "last_trade_time": "2026-07-24T11:12:53", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "QURE270416P00045000", "bid": 11.8, "bid_size": 11.0, "ask": 15.5, "ask_size": 16.0, "iv": 1.0703, "open_interest": 0.0, "volume": 0.0, "delta": -0.3429, "gamma": 0.0106, "vega": 0.1226, "theta": -0.0308, "rho": -0.1288, "theo": 13.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "QURE270416C00046000", "bid": 12.0, "bid_size": 13.0, "ask": 15.6, "ask_size": 13.0, "iv": 1.0724, "open_interest": 0.0, "volume": 0.0, "delta": 0.6541, "gamma": 0.0104, "vega": 0.1236, "theta": -0.0302, "rho": 0.0875, "theo": 13.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "QURE270416P00046000", "bid": 12.3, "bid_size": 10.0, "ask": 16.1, "ask_size": 11.0, "iv": 1.0625, "open_interest": 0.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.0107, "vega": 0.124, "theta": -0.0311, "rho": -0.1327, "theo": 14.1231, "change": 0.0, "open": 0.0, "high": 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": "QURE270416C00047000", "bid": 11.5, "bid_size": 8.0, "ask": 15.2, "ask_size": 10.0, "iv": 1.0624, "open_interest": 2.0, "volume": 0.0, "delta": 0.6439, "gamma": 0.0106, "vega": 0.1249, "theta": -0.0305, "rho": 0.0868, "theo": 13.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-07-28T12:36:06", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "QURE270416P00047000", "bid": 12.9, "bid_size": 13.0, "ask": 16.7, "ask_size": 10.0, "iv": 1.058, "open_interest": 0.0, "volume": 0.0, "delta": -0.364, "gamma": 0.0109, "vega": 0.1252, "theta": -0.0314, "rho": -0.1368, "theo": 14.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "QURE270416C00048000", "bid": 11.2, "bid_size": 13.0, "ask": 14.9, "ask_size": 10.0, "iv": 1.0638, "open_interest": 0.0, "volume": 0.0, "delta": 0.6338, "gamma": 0.0107, "vega": 0.1261, "theta": -0.0308, "rho": 0.0862, "theo": 12.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "QURE270416P00048000", "bid": 13.7, "bid_size": 15.0, "ask": 17.4, "ask_size": 12.0, "iv": 1.0648, "open_interest": 0.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.011, "vega": 0.1263, "theta": -0.0316, "rho": -0.1401, "theo": 15.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "QURE270416C00049000", "bid": 10.8, "bid_size": 41.0, "ask": 14.5, "ask_size": 39.0, "iv": 1.0565, "open_interest": 2.0, "volume": 0.0, "delta": 0.6238, "gamma": 0.0108, "vega": 0.1272, "theta": -0.0311, "rho": 0.0855, "theo": 12.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.22, "last_trade_time": "2026-08-21T13:10:56", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "QURE270416P00049000", "bid": 14.2, "bid_size": 25.0, "ask": 18.0, "ask_size": 22.0, "iv": 1.055, "open_interest": 0.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.0111, "vega": 0.1274, "theta": -0.0318, "rho": -0.1444, "theo": 16.066, "change": 0.0, "open": 0.0, "high": 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": "QURE270416C00050000", "bid": 10.6, "bid_size": 92.0, "ask": 13.8, "ask_size": 42.0, "iv": 1.0448, "open_interest": 1060.0, "volume": 0.0, "delta": 0.6139, "gamma": 0.0109, "vega": 0.1282, "theta": -0.0313, "rho": 0.0848, "theo": 12.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.24, "last_trade_time": "2026-09-18T11:50:05", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "QURE270416P00050000", "bid": 16.3, "bid_size": 28.0, "ask": 17.9, "ask_size": 57.0, "iv": 1.0797, "open_interest": 2194.0, "volume": 27.0, "delta": -0.395, "gamma": 0.0112, "vega": 0.1283, "theta": -0.032, "rho": -0.1484, "theo": 16.7321, "change": -0.45, "open": 16.8, "high": 16.8, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-21T11:09:14", "percent_change": -2.65487, "prev_day_close": 16.9499998092651}, {"option": "QURE270416C00052500", "bid": 9.8, "bid_size": 45.0, "ask": 13.4, "ask_size": 29.0, "iv": 1.0538, "open_interest": 0.0, "volume": 0.0, "delta": 0.5896, "gamma": 0.0111, "vega": 0.1302, "theta": -0.0318, "rho": 0.0829, "theo": 11.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-07-02T10:38:54", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "QURE270416P00052500", "bid": 16.8, "bid_size": 21.0, "ask": 20.3, "ask_size": 30.0, "iv": 1.0567, "open_interest": 0.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0115, "vega": 0.1301, "theta": -0.0323, "rho": -0.1573, "theo": 18.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "QURE270416C00055000", "bid": 8.9, "bid_size": 9.0, "ask": 12.6, "ask_size": 10.0, "iv": 1.0397, "open_interest": 7.0, "volume": 0.0, "delta": 0.566, "gamma": 0.0112, "vega": 0.1317, "theta": -0.0322, "rho": 0.0808, "theo": 10.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-08-25T12:28:57", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "QURE270416P00055000", "bid": 18.4, "bid_size": 10.0, "ask": 21.9, "ask_size": 10.0, "iv": 1.0416, "open_interest": 0.0, "volume": 0.0, "delta": -0.4448, "gamma": 0.0117, "vega": 0.1314, "theta": -0.0325, "rho": -0.1656, "theo": 20.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "QURE270416C00057500", "bid": 8.2, "bid_size": 10.0, "ask": 11.9, "ask_size": 10.0, "iv": 1.0337, "open_interest": 1.0, "volume": 0.0, "delta": 0.5431, "gamma": 0.0113, "vega": 0.1327, "theta": -0.0324, "rho": 0.0788, "theo": 10.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.54, "last_trade_time": "2026-07-31T13:04:57", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "QURE270416P00057500", "bid": 20.2, "bid_size": 10.0, "ask": 23.8, "ask_size": 10.0, "iv": 1.0422, "open_interest": 0.0, "volume": 0.0, "delta": -0.4687, "gamma": 0.0119, "vega": 0.1323, "theta": -0.0326, "rho": -0.1751, "theo": 22.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "QURE270416C00060000", "bid": 7.6, "bid_size": 13.0, "ask": 11.3, "ask_size": 11.0, "iv": 1.0321, "open_interest": 105.0, "volume": 0.0, "delta": 0.5209, "gamma": 0.0114, "vega": 0.1333, "theta": -0.0325, "rho": 0.0766, "theo": 9.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.67, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "QURE270416P00060000", "bid": 22.0, "bid_size": 8.0, "ask": 25.7, "ask_size": 14.0, "iv": 1.0394, "open_interest": 0.0, "volume": 0.0, "delta": -0.4919, "gamma": 0.012, "vega": 0.1324, "theta": -0.0326, "rho": -0.1823, "theo": 23.86, "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": 24.0}, {"option": "QURE270416C00065000", "bid": 6.5, "bid_size": 28.0, "ask": 10.1, "ask_size": 28.0, "iv": 1.0239, "open_interest": 0.0, "volume": 0.0, "delta": 0.4789, "gamma": 0.0115, "vega": 0.1332, "theta": -0.0325, "rho": 0.0722, "theo": 8.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "QURE270416P00065000", "bid": 25.8, "bid_size": 24.0, "ask": 29.5, "ask_size": 43.0, "iv": 1.032, "open_interest": 0.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.0121, "vega": 0.1318, "theta": -0.0322, "rho": -0.1973, "theo": 27.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "QURE270416C00070000", "bid": 7.0, "bid_size": 56.0, "ask": 9.3, "ask_size": 52.0, "iv": 1.0812, "open_interest": 634.0, "volume": 50.0, "delta": 0.4399, "gamma": 0.0114, "vega": 0.1317, "theta": -0.0321, "rho": 0.0678, "theo": 7.4943, "change": -0.6, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-21T13:56:58", "percent_change": -7.5, "prev_day_close": 8.0}, {"option": "QURE270416P00070000", "bid": 29.9, "bid_size": 25.0, "ask": 33.2, "ask_size": 24.0, "iv": 1.0214, "open_interest": 0.0, "volume": 0.0, "delta": -0.5775, "gamma": 0.0121, "vega": 0.1293, "theta": -0.0316, "rho": -0.209, "theo": 31.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "QURE270416C00075000", "bid": 5.6, "bid_size": 37.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.9963, "open_interest": 22.0, "volume": 601.0, "delta": 0.4039, "gamma": 0.0112, "vega": 0.1293, "theta": -0.0314, "rho": 0.0635, "theo": 6.6556, "change": -0.67, "open": 5.9, "high": 6.52, "low": 5.5, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-09-21T15:58:17", "percent_change": -9.71015, "prev_day_close": 6.90000009536743}, {"option": "QURE270416P00075000", "bid": 34.0, "bid_size": 30.0, "ask": 37.8, "ask_size": 23.0, "iv": 1.036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.0121, "vega": 0.1262, "theta": -0.0306, "rho": -0.2201, "theo": 35.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "QURE280121C00001000", "bid": 41.0, "bid_size": 4.0, "ask": 45.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 95.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.0109, "theo": 43.6687, "change": -0.35, "open": 43.2, "high": 43.2, "low": 43.2, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-09-21T09:43:41", "percent_change": -0.803672, "prev_day_close": 43.5499992370606}, {"option": "QURE280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0024, "theta": -0.0004, "rho": -0.0016, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-12T12:50:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QURE280121C00002000", "bid": 40.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.005, "theta": 0.0, "rho": 0.0213, "theo": 42.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.22, "last_trade_time": "2026-09-17T13:16:12", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "QURE280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0007, "rho": -0.0035, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-05-12T12:51:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QURE280121C00003000", "bid": 39.5, "bid_size": 1.0, "ask": 44.3, "ask_size": 4.0, "iv": 1.2406, "open_interest": 87.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0082, "theta": 0.0, "rho": 0.0313, "theo": 41.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-06-12T12:03:54", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "QURE280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 3.5138, "open_interest": 4.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0083, "theta": -0.0011, "rho": -0.0059, "theo": 0.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-17T11:29:17", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "QURE280121C00004000", "bid": 38.5, "bid_size": 4.0, "ask": 43.2, "ask_size": 4.0, "iv": 0.8299, "open_interest": 311.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0116, "theta": 0.0, "rho": 0.0408, "theo": 41.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-06-17T10:10:48", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "QURE280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 2.643, "open_interest": 6.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0003, "vega": 0.0118, "theta": -0.0015, "rho": -0.0087, "theo": 0.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-05-12T12:50:08", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "QURE280121C00005000", "bid": 37.5, "bid_size": 4.0, "ask": 42.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0005, "vega": 0.0154, "theta": 0.0, "rho": 0.0498, "theo": 40.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-06-17T11:11:07", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "QURE280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 2.239, "open_interest": 44.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0005, "vega": 0.0156, "theta": -0.002, "rho": -0.0119, "theo": 0.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-31T11:18:54", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "QURE280121C00008000", "bid": 35.0, "bid_size": 4.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.9585, "open_interest": 25.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0009, "vega": 0.0282, "theta": 0.0, "rho": 0.0741, "theo": 38.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-06-17T09:36:34", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "QURE280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 5.0, "iv": 1.3341, "open_interest": 2.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0009, "vega": 0.0285, "theta": -0.0033, "rho": -0.0238, "theo": 0.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-27T15:16:28", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "QURE280121C00010000", "bid": 33.9, "bid_size": 7.0, "ask": 38.5, "ask_size": 25.0, "iv": 1.0375, "open_interest": 399.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0012, "vega": 0.0374, "theta": 0.0, "rho": 0.0882, "theo": 36.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-09-09T14:03:09", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "QURE280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.3362, "open_interest": 20.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0013, "vega": 0.038, "theta": -0.0043, "rho": -0.0334, "theo": 1.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-07-16T13:35:36", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "QURE280121C00013000", "bid": 31.5, "bid_size": 15.0, "ask": 36.4, "ask_size": 11.0, "iv": 0.9912, "open_interest": 602.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0018, "vega": 0.052, "theta": -0.0015, "rho": 0.1064, "theo": 34.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-06-17T15:13:41", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "QURE280121P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 1.0516, "open_interest": 18.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0018, "vega": 0.0527, "theta": -0.0057, "rho": -0.0501, "theo": 2.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-20T11:00:48", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "QURE280121C00015000", "bid": 30.6, "bid_size": 5.0, "ask": 35.1, "ask_size": 5.0, "iv": 1.0234, "open_interest": 765.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0022, "vega": 0.0617, "theta": -0.0026, "rho": 0.1168, "theo": 33.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.12, "last_trade_time": "2026-07-28T11:46:52", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "QURE280121P00015000", "bid": 0.15, "bid_size": 5.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.055, "open_interest": 36.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0022, "vega": 0.0626, "theta": -0.0067, "rho": -0.0626, "theo": 2.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-06-11T10:30:19", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "QURE280121C00017000", "bid": 29.0, "bid_size": 8.0, "ask": 33.7, "ask_size": 4.0, "iv": 0.9772, "open_interest": 262.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0025, "vega": 0.0714, "theta": -0.0038, "rho": 0.1259, "theo": 31.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.21, "last_trade_time": "2026-07-29T15:50:47", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "QURE280121P00017000", "bid": 0.8, "bid_size": 8.0, "ask": 5.0, "ask_size": 12.0, "iv": 1.0043, "open_interest": 4.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0026, "vega": 0.0725, "theta": -0.0076, "rho": -0.0758, "theo": 3.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-07-27T15:06:53", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "QURE280121C00020000", "bid": 27.5, "bid_size": 12.0, "ask": 32.1, "ask_size": 8.0, "iv": 0.9955, "open_interest": 353.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0031, "vega": 0.0855, "theta": -0.0054, "rho": 0.1375, "theo": 30.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.5, "last_trade_time": "2026-09-08T14:20:53", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "QURE280121P00020000", "bid": 2.4, "bid_size": 5.0, "ask": 5.8, "ask_size": 7.0, "iv": 1.0085, "open_interest": 322.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0032, "vega": 0.087, "theta": -0.009, "rho": -0.0968, "theo": 4.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-08-25T10:54:12", "percent_change": 0.0, "prev_day_close": 3.87500005960464}, {"option": "QURE280121C00022000", "bid": 26.5, "bid_size": 9.0, "ask": 31.1, "ask_size": 10.0, "iv": 0.9994, "open_interest": 525.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0035, "vega": 0.0946, "theta": -0.0064, "rho": 0.1439, "theo": 29.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.58, "last_trade_time": "2026-08-10T13:11:17", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "QURE280121P00022000", "bid": 3.0, "bid_size": 5.0, "ask": 7.1, "ask_size": 8.0, "iv": 1.0174, "open_interest": 25.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0036, "vega": 0.0962, "theta": -0.0098, "rho": -0.1115, "theo": 5.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-06-30T14:43:02", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "QURE280121C00025000", "bid": 25.0, "bid_size": 10.0, "ask": 29.9, "ask_size": 10.0, "iv": 1.008, "open_interest": 344.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.004, "vega": 0.1075, "theta": -0.0078, "rho": 0.1519, "theo": 27.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-09-08T12:58:28", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "QURE280121P00025000", "bid": 4.0, "bid_size": 7.0, "ask": 8.9, "ask_size": 6.0, "iv": 1.0157, "open_interest": 124.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0042, "vega": 0.1094, "theta": -0.011, "rho": -0.1342, "theo": 6.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-09-09T09:31:20", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "QURE280121C00027000", "bid": 24.3, "bid_size": 46.0, "ask": 28.5, "ask_size": 40.0, "iv": 0.994, "open_interest": 729.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0043, "vega": 0.1157, "theta": -0.0087, "rho": 0.1562, "theo": 26.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.99, "last_trade_time": "2026-07-30T09:30:00", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "QURE280121P00027000", "bid": 6.2, "bid_size": 17.0, "ask": 8.9, "ask_size": 27.0, "iv": 1.0231, "open_interest": 7.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0046, "vega": 0.1176, "theta": -0.0117, "rho": -0.1499, "theo": 7.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-06-17T09:49:47", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "QURE280121C00030000", "bid": 22.6, "bid_size": 27.0, "ask": 27.3, "ask_size": 39.0, "iv": 0.9792, "open_interest": 1521.0, "volume": 2.0, "delta": 0.8425, "gamma": 0.0048, "vega": 0.127, "theta": -0.01, "rho": 0.1616, "theo": 25.2237, "change": 0.15, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-09-21T10:42:58", "percent_change": 0.60362, "prev_day_close": 24.8500003814697}, {"option": "QURE280121P00030000", "bid": 7.8, "bid_size": 18.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.9639, "open_interest": 99.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.0051, "vega": 0.1291, "theta": -0.0127, "rho": -0.1733, "theo": 8.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-09-11T10:45:13", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "QURE280121C00033000", "bid": 21.5, "bid_size": 14.0, "ask": 26.0, "ask_size": 32.0, "iv": 0.9778, "open_interest": 160.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0052, "vega": 0.1375, "theta": -0.0111, "rho": 0.1655, "theo": 23.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-07-28T14:19:27", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "QURE280121P00033000", "bid": 8.8, "bid_size": 18.0, "ask": 12.5, "ask_size": 21.0, "iv": 1.0064, "open_interest": 2.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.0056, "vega": 0.1398, "theta": -0.0136, "rho": -0.1968, "theo": 10.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-02-27T15:04:55", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "QURE280121C00035000", "bid": 20.8, "bid_size": 6.0, "ask": 25.2, "ask_size": 5.0, "iv": 0.977, "open_interest": 182.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.0055, "vega": 0.1439, "theta": -0.0118, "rho": 0.1676, "theo": 23.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-15T10:51:16", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "QURE280121P00035000", "bid": 9.0, "bid_size": 13.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.9802, "open_interest": 18.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.0059, "vega": 0.1462, "theta": -0.0142, "rho": -0.2132, "theo": 11.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-09-08T13:34:40", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "QURE280121C00038000", "bid": 19.7, "bid_size": 9.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.9864, "open_interest": 11.0, "volume": 0.0, "delta": 0.7853, "gamma": 0.0059, "vega": 0.1527, "theta": -0.0127, "rho": 0.1699, "theo": 22.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-07-15T14:17:25", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "QURE280121P00038000", "bid": 11.1, "bid_size": 6.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.9983, "open_interest": 5.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0063, "vega": 0.1551, "theta": -0.0149, "rho": -0.2352, "theo": 13.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-02-26T11:23:57", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "QURE280121C00040000", "bid": 19.0, "bid_size": 8.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.9736, "open_interest": 1634.0, "volume": 0.0, "delta": 0.7713, "gamma": 0.0061, "vega": 0.1581, "theta": -0.0133, "rho": 0.1708, "theo": 21.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.48, "last_trade_time": "2026-09-16T13:08:56", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "QURE280121P00040000", "bid": 12.8, "bid_size": 5.0, "ask": 17.0, "ask_size": 10.0, "iv": 1.0035, "open_interest": 317.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.0066, "vega": 0.1604, "theta": -0.0154, "rho": -0.2506, "theo": 14.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-08-27T15:22:10", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "QURE280121C00043000", "bid": 18.1, "bid_size": 5.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.9722, "open_interest": 52.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0064, "vega": 0.1654, "theta": -0.0141, "rho": 0.1718, "theo": 20.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-09-17T09:58:15", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "QURE280121P00043000", "bid": 14.0, "bid_size": 12.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.9818, "open_interest": 8.0, "volume": 0.0, "delta": -0.267, "gamma": 0.0069, "vega": 0.1677, "theta": -0.016, "rho": -0.2743, "theo": 16.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.73, "last_trade_time": "2026-07-29T10:04:34", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "QURE280121C00045000", "bid": 17.6, "bid_size": 32.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.9771, "open_interest": 1034.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0066, "vega": 0.1698, "theta": -0.0146, "rho": 0.1722, "theo": 19.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-09-15T10:51:07", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "QURE280121P00045000", "bid": 15.8, "bid_size": 17.0, "ask": 20.2, "ask_size": 10.0, "iv": 0.9914, "open_interest": 17.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0072, "vega": 0.172, "theta": -0.0163, "rho": -0.2883, "theo": 17.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-09-15T12:01:04", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "QURE280121C00047000", "bid": 17.4, "bid_size": 33.0, "ask": 21.4, "ask_size": 39.0, "iv": 0.9861, "open_interest": 169.0, "volume": 3.0, "delta": 0.7237, "gamma": 0.0068, "vega": 0.1739, "theta": -0.015, "rho": 0.1722, "theo": 19.1131, "change": 0.2, "open": 18.9, "high": 18.9, "low": 18.9, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-09-21T10:58:43", "percent_change": 1.06952, "prev_day_close": 18.6999998092651}, {"option": "QURE280121P00047000", "bid": 17.4, "bid_size": 14.0, "ask": 21.0, "ask_size": 20.0, "iv": 0.9818, "open_interest": 9.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0074, "vega": 0.176, "theta": -0.0166, "rho": -0.3022, "theo": 18.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.42, "last_trade_time": "2026-07-29T10:04:00", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "QURE280121C00050000", "bid": 17.4, "bid_size": 10.0, "ask": 18.6, "ask_size": 18.0, "iv": 0.9518, "open_interest": 5523.0, "volume": 4.0, "delta": 0.7041, "gamma": 0.007, "vega": 0.1795, "theta": -0.0156, "rho": 0.1718, "theo": 18.2605, "change": 0.3, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-09-21T11:42:12", "percent_change": 1.6854, "prev_day_close": 17.7999992370605}, {"option": "QURE280121P00050000", "bid": 20.0, "bid_size": 23.0, "ask": 23.3, "ask_size": 29.0, "iv": 1.0016, "open_interest": 2002.0, "volume": 13.0, "delta": -0.3177, "gamma": 0.0077, "vega": 0.1812, "theta": -0.017, "rho": -0.3235, "theo": 21.0121, "change": -0.35, "open": 21.0, "high": 21.3, "low": 21.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-09-21T13:56:33", "percent_change": -1.61663, "prev_day_close": 21.6499996185303}, {"option": "QURE280121C00052500", "bid": 15.1, "bid_size": 29.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.9615, "open_interest": 5.0, "volume": 1.0, "delta": 0.6882, "gamma": 0.0072, "vega": 0.1835, "theta": -0.0161, "rho": 0.1712, "theo": 17.5915, "change": -0.1, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-21T15:23:26", "percent_change": -0.584798, "prev_day_close": 17.1000003814697}, {"option": "QURE280121P00052500", "bid": 20.7, "bid_size": 18.0, "ask": 25.2, "ask_size": 14.0, "iv": 0.9748, "open_interest": 0.0, "volume": 0.0, "delta": -0.3352, "gamma": 0.008, "vega": 0.1851, "theta": -0.0173, "rho": -0.3409, "theo": 22.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "QURE280121C00055000", "bid": 14.7, "bid_size": 38.0, "ask": 18.5, "ask_size": 39.0, "iv": 0.9425, "open_interest": 1009.0, "volume": 0.0, "delta": 0.6726, "gamma": 0.0074, "vega": 0.1872, "theta": -0.0165, "rho": 0.1705, "theo": 16.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-09-03T10:43:54", "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "QURE280121P00055000", "bid": 23.1, "bid_size": 14.0, "ask": 27.0, "ask_size": 12.0, "iv": 0.9898, "open_interest": 1.0, "volume": 0.0, "delta": -0.3525, "gamma": 0.0082, "vega": 0.1883, "theta": -0.0176, "rho": -0.3565, "theo": 24.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.59, "last_trade_time": "2026-06-18T10:00:35", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "QURE280121C00057500", "bid": 14.1, "bid_size": 11.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.9565, "open_interest": 0.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.0075, "vega": 0.1904, "theta": -0.0168, "rho": 0.1694, "theo": 16.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "QURE280121P00057500", "bid": 24.1, "bid_size": 5.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.9711, "open_interest": 0.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0084, "vega": 0.191, "theta": -0.0177, "rho": -0.3717, "theo": 26.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "QURE280121C00060000", "bid": 13.6, "bid_size": 8.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.9584, "open_interest": 439.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0076, "vega": 0.1932, "theta": -0.0171, "rho": 0.1681, "theo": 15.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-09-17T10:58:29", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "QURE280121P00060000", "bid": 26.0, "bid_size": 6.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.9746, "open_interest": 13.0, "volume": 0.0, "delta": -0.386, "gamma": 0.0086, "vega": 0.1933, "theta": -0.0179, "rho": -0.3868, "theo": 28.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-12T15:50:00", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "QURE280121C00065000", "bid": 12.5, "bid_size": 9.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.9304, "open_interest": 246.0, "volume": 0.0, "delta": 0.6141, "gamma": 0.0078, "vega": 0.1978, "theta": -0.0176, "rho": 0.1653, "theo": 14.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.91, "last_trade_time": "2026-09-08T13:44:48", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "QURE280121P00065000", "bid": 29.6, "bid_size": 9.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.9594, "open_interest": 0.0, "volume": 0.0, "delta": -0.4182, "gamma": 0.0089, "vega": 0.1968, "theta": -0.0181, "rho": -0.4139, "theo": 31.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2025-12-15T11:18:44", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "QURE280121C00070000", "bid": 11.5, "bid_size": 5.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.9508, "open_interest": 863.0, "volume": 0.0, "delta": 0.587, "gamma": 0.008, "vega": 0.2011, "theta": -0.018, "rho": 0.162, "theo": 13.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.88, "last_trade_time": "2026-09-16T13:08:56", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "QURE280121P00070000", "bid": 33.5, "bid_size": 12.0, "ask": 38.5, "ask_size": 11.0, "iv": 0.9595, "open_interest": 5.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.0092, "vega": 0.1987, "theta": -0.0182, "rho": -0.439, "theo": 35.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.7, "last_trade_time": "2026-03-05T09:40:02", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "QURE280121C00075000", "bid": 10.6, "bid_size": 5.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.9445, "open_interest": 133.0, "volume": 0.0, "delta": 0.5615, "gamma": 0.0081, "vega": 0.2033, "theta": -0.0183, "rho": 0.1583, "theo": 12.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-09-16T12:15:39", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "QURE280121P00075000", "bid": 37.5, "bid_size": 12.0, "ask": 42.5, "ask_size": 11.0, "iv": 0.9574, "open_interest": 6.0, "volume": 0.0, "delta": -0.4787, "gamma": 0.0095, "vega": 0.1994, "theta": -0.0182, "rho": -0.4623, "theo": 39.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-06-23T09:54:31", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "QURE280121C00080000", "bid": 9.6, "bid_size": 6.0, "ask": 14.4, "ask_size": 4.0, "iv": 0.9422, "open_interest": 296.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.0082, "vega": 0.2047, "theta": -0.0185, "rho": 0.1546, "theo": 12.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-09-11T10:56:33", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "QURE280121P00080000", "bid": 41.5, "bid_size": 5.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.9512, "open_interest": 0.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0097, "vega": 0.1988, "theta": -0.0182, "rho": -0.4804, "theo": 43.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.9, "last_trade_time": "2026-03-04T09:40:29", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "QURE280121C00085000", "bid": 9.0, "bid_size": 5.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.9393, "open_interest": 215.0, "volume": 0.0, "delta": 0.5144, "gamma": 0.0082, "vega": 0.2054, "theta": -0.0186, "rho": 0.1507, "theo": 11.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.36, "last_trade_time": "2026-09-08T13:44:48", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "QURE280121P00085000", "bid": 45.5, "bid_size": 7.0, "ask": 50.5, "ask_size": 7.0, "iv": 0.9411, "open_interest": 0.0, "volume": 0.0, "delta": -0.5344, "gamma": 0.0099, "vega": 0.1971, "theta": -0.018, "rho": -0.4957, "theo": 48.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.33, "last_trade_time": "2026-02-27T14:26:17", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "QURE280121C00090000", "bid": 8.3, "bid_size": 11.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.9166, "open_interest": 1065.0, "volume": 0.0, "delta": 0.4928, "gamma": 0.0082, "vega": 0.2052, "theta": -0.0186, "rho": 0.1465, "theo": 10.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-17T14:58:37", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "QURE280121P00090000", "bid": 50.0, "bid_size": 9.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.9273, "open_interest": 5.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.01, "vega": 0.1948, "theta": -0.0178, "rho": -0.5107, "theo": 52.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.65, "last_trade_time": "2026-03-05T09:40:02", "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "QURE280121C00095000", "bid": 8.3, "bid_size": 7.0, "ask": 11.9, "ask_size": 25.0, "iv": 0.9425, "open_interest": 72.0, "volume": 0.0, "delta": 0.4724, "gamma": 0.0082, "vega": 0.2047, "theta": -0.0186, "rho": 0.1426, "theo": 10.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-14T12:33:08", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "QURE280121P00095000", "bid": 54.3, "bid_size": 17.0, "ask": 58.4, "ask_size": 18.0, "iv": 0.9281, "open_interest": 0.0, "volume": 0.0, "delta": -0.5857, "gamma": 0.0102, "vega": 0.1915, "theta": -0.0175, "rho": -0.5168, "theo": 56.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.68, "last_trade_time": "2026-03-04T09:46:24", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "QURE280121C00100000", "bid": 8.5, "bid_size": 1.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.937, "open_interest": 8662.0, "volume": 4.0, "delta": 0.4531, "gamma": 0.0082, "vega": 0.2037, "theta": -0.0185, "rho": 0.1387, "theo": 9.537, "change": 0.05, "open": 9.5, "high": 9.5, "low": 9.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-09-21T15:28:21", "percent_change": 0.531914, "prev_day_close": 9.40000009536743}, {"option": "QURE280121P00100000", "bid": 58.8, "bid_size": 19.0, "ask": 62.7, "ask_size": 18.0, "iv": 0.9286, "open_interest": 1.0, "volume": 0.0, "delta": -0.6098, "gamma": 0.0103, "vega": 0.1871, "theta": -0.0172, "rho": -0.5245, "theo": 60.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-07-29T12:09:48", "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "QURE290119C00025000", "bid": 28.0, "bid_size": 5.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.9317, "open_interest": 0.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0029, "vega": 0.1302, "theta": -0.0036, "rho": 0.205, "theo": 30.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "QURE290119P00025000", "bid": 5.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.9158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0032, "vega": 0.1347, "theta": -0.0071, "rho": -0.2463, "theo": 8.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "QURE290119C00028000", "bid": 26.5, "bid_size": 2.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0032, "vega": 0.1433, "theta": -0.0043, "rho": 0.2172, "theo": 29.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "QURE290119P00028000", "bid": 7.5, "bid_size": 7.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0036, "vega": 0.1484, "theta": -0.0077, "rho": -0.2806, "theo": 10.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "QURE290119C00030000", "bid": 26.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.9294, "open_interest": 0.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0035, "vega": 0.1516, "theta": -0.0048, "rho": 0.2238, "theo": 28.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "QURE290119P00030000", "bid": 8.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.927, "open_interest": 0.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0039, "vega": 0.1569, "theta": -0.008, "rho": -0.3039, "theo": 11.1947, "change": 0.0, "open": 0.0, "high": 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": "QURE290119C00033000", "bid": 25.1, "bid_size": 5.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.9285, "open_interest": 0.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0038, "vega": 0.1632, "theta": -0.0055, "rho": 0.2321, "theo": 27.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "QURE290119P00033000", "bid": 10.5, "bid_size": 5.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.9378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0043, "vega": 0.1689, "theta": -0.0085, "rho": -0.3381, "theo": 12.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "QURE290119C00035000", "bid": 24.5, "bid_size": 5.0, "ask": 29.2, "ask_size": 4.0, "iv": 0.922, "open_interest": 0.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.004, "vega": 0.1704, "theta": -0.0059, "rho": 0.2368, "theo": 26.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "QURE290119P00035000", "bid": 11.5, "bid_size": 8.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.9231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1803, "gamma": 0.0045, "vega": 0.1762, "theta": -0.0088, "rho": -0.362, "theo": 14.0081, "change": 0.0, "open": 0.0, "high": 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": "QURE290119C00038000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.9215, "open_interest": 0.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0042, "vega": 0.1804, "theta": -0.0066, "rho": 0.2425, "theo": 25.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "QURE290119P00038000", "bid": 13.5, "bid_size": 8.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.927, "open_interest": 0.0, "volume": 0.0, "delta": -0.1983, "gamma": 0.0049, "vega": 0.1865, "theta": -0.0093, "rho": -0.3953, "theo": 15.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "QURE290119C00040000", "bid": 23.1, "bid_size": 5.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.9259, "open_interest": 0.0, "volume": 0.0, "delta": 0.8107, "gamma": 0.0044, "vega": 0.1866, "theta": -0.0069, "rho": 0.2454, "theo": 25.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "QURE290119P00040000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.9104, "open_interest": 0.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0051, "vega": 0.1928, "theta": -0.0095, "rho": -0.4183, "theo": 17.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "QURE290119C00042000", "bid": 22.5, "bid_size": 6.0, "ask": 27.5, "ask_size": 4.0, "iv": 0.9237, "open_interest": 0.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0045, "vega": 0.1924, "theta": -0.0073, "rho": 0.2478, "theo": 24.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "QURE290119P00042000", "bid": 16.0, "bid_size": 5.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.9186, "open_interest": 0.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0053, "vega": 0.1986, "theta": -0.0098, "rho": -0.4395, "theo": 18.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "QURE290119C00043000", "bid": 22.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.0046, "vega": 0.1952, "theta": -0.0075, "rho": 0.249, "theo": 24.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "QURE290119P00043000", "bid": 16.5, "bid_size": 6.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.9096, "open_interest": 0.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0054, "vega": 0.2013, "theta": -0.0099, "rho": -0.4497, "theo": 19.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "QURE290119C00045000", "bid": 21.6, "bid_size": 4.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.9125, "open_interest": 0.0, "volume": 0.0, "delta": 0.786, "gamma": 0.0047, "vega": 0.2004, "theta": -0.0078, "rho": 0.2509, "theo": 23.992, "change": 0.0, "open": 0.0, "high": 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": "QURE290119P00045000", "bid": 18.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.9158, "open_interest": 0.0, "volume": 0.0, "delta": -0.239, "gamma": 0.0056, "vega": 0.2065, "theta": -0.0101, "rho": -0.4722, "theo": 20.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "QURE290119C00047000", "bid": 21.0, "bid_size": 8.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.9085, "open_interest": 0.0, "volume": 0.0, "delta": 0.7765, "gamma": 0.0049, "vega": 0.2053, "theta": -0.0081, "rho": 0.2525, "theo": 23.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "QURE290119P00047000", "bid": 19.5, "bid_size": 7.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.9208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2502, "gamma": 0.0058, "vega": 0.2113, "theta": -0.0104, "rho": -0.4922, "theo": 21.7444, "change": 0.0, "open": 0.0, "high": 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": "QURE290119C00050000", "bid": 20.5, "bid_size": 5.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.9047, "open_interest": 0.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.005, "vega": 0.2121, "theta": -0.0086, "rho": 0.2539, "theo": 22.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "QURE290119P00050000", "bid": 21.5, "bid_size": 8.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.9145, "open_interest": 0.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.006, "vega": 0.2179, "theta": -0.0106, "rho": -0.5224, "theo": 23.8579, "change": 0.0, "open": 0.0, "high": 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": "QURE290119C00052500", "bid": 19.7, "bid_size": 5.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.8993, "open_interest": 0.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.0052, "vega": 0.2172, "theta": -0.0089, "rho": 0.2546, "theo": 22.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "QURE290119P00052500", "bid": 23.5, "bid_size": 5.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.923, "open_interest": 0.0, "volume": 0.0, "delta": -0.2798, "gamma": 0.0062, "vega": 0.2227, "theta": -0.0109, "rho": -0.5464, "theo": 25.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "QURE290119C00055000", "bid": 19.1, "bid_size": 5.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.8976, "open_interest": 0.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0053, "vega": 0.2219, "theta": -0.0092, "rho": 0.2551, "theo": 21.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "QURE290119P00055000", "bid": 25.0, "bid_size": 7.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.908, "open_interest": 0.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0064, "vega": 0.227, "theta": -0.0111, "rho": -0.5703, "theo": 27.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "QURE290119C00060000", "bid": 18.1, "bid_size": 6.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.8959, "open_interest": 0.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.0054, "vega": 0.2302, "theta": -0.0098, "rho": 0.2554, "theo": 20.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "QURE290119P00060000", "bid": 29.0, "bid_size": 5.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.9187, "open_interest": 0.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0068, "vega": 0.2344, "theta": -0.0114, "rho": -0.6148, "theo": 31.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "QURE290119C00065000", "bid": 17.0, "bid_size": 8.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.889, "open_interest": 0.0, "volume": 0.0, "delta": 0.7021, "gamma": 0.0056, "vega": 0.2371, "theta": -0.0103, "rho": 0.2545, "theo": 20.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "QURE290119P00065000", "bid": 32.5, "bid_size": 7.0, "ask": 37.5, "ask_size": 7.0, "iv": 0.9042, "open_interest": 0.0, "volume": 0.0, "delta": -0.3413, "gamma": 0.0071, "vega": 0.2401, "theta": -0.0117, "rho": -0.6595, "theo": 35.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}], "symbol": "QURE", "security_type": "stock", "exchange_id": 2, "current_price": 44.31, "price_change": 0.31, "price_change_percent": 0.7045, "bid": 44.0, "ask": 44.82, "bid_size": 100, "ask_size": 500, "open": 44.5, "high": 45.025, "low": 43.81, "close": 44.31, "prev_day_close": 44.0, "volume": 659276, "iv30": 109.211, "iv30_change": 4.113, "iv30_change_percent": 3.9135, "seqno": 8525852229, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "QURE"}