{"timestamp": "2026-11-09 22:33:39", "data": {"options": [{"option": "FAN261120C00014000", "bid": 7.0, "bid_size": 237.0, "ask": 11.6, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "FAN261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 236.0, "iv": 3.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FAN261120C00015000", "bid": 6.0, "bid_size": 237.0, "ask": 10.6, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "FAN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 236.0, "iv": 3.092, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FAN261120C00016000", "bid": 5.0, "bid_size": 237.0, "ask": 9.6, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "FAN261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 236.0, "iv": 2.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FAN261120C00017000", "bid": 4.0, "bid_size": 237.0, "ask": 8.6, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999992847443}, {"option": "FAN261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 236.0, "iv": 2.4786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FAN261120C00018000", "bid": 3.0, "bid_size": 237.0, "ask": 7.6, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0024, "vega": 0.0001, "theta": 0.0, "rho": 0.0009, "theo": 5.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "FAN261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 236.0, "iv": 1.1419, "open_interest": 50.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T11:32:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FAN261120C00019000", "bid": 2.1, "bid_size": 236.0, "ask": 6.6, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0065, "vega": 0.0005, "theta": -0.0004, "rho": 0.003, "theo": 4.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "FAN261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 236.0, "iv": 1.9164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.006, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FAN261120C00020000", "bid": 1.1, "bid_size": 236.0, "ask": 5.7, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0198, "vega": 0.0014, "theta": -0.0018, "rho": 0.0051, "theo": 3.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999991059303}, {"option": "FAN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 216.0, "iv": 1.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0194, "vega": 0.0014, "theta": -0.0022, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FAN261120C00021000", "bid": 0.4, "bid_size": 236.0, "ask": 4.7, "ask_size": 236.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0608, "vega": 0.0038, "theta": -0.0056, "rho": 0.0066, "theo": 2.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "FAN261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 216.0, "iv": 1.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0606, "vega": 0.0038, "theta": -0.0058, "rho": -0.0003, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FAN261120C00022000", "bid": 1.3, "bid_size": 15.0, "ask": 1.7, "ask_size": 2.0, "iv": 0.3347, "open_interest": 26.0, "volume": 0.0, "delta": 0.86, "gamma": 0.1613, "vega": 0.0091, "theta": -0.0134, "rho": 0.0066, "theo": 1.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T15:19:16", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FAN261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 368.0, "iv": 1.1406, "open_interest": 0.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.1615, "vega": 0.0091, "theta": -0.0136, "rho": -0.0011, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "FAN261120C00023000", "bid": 0.65, "bid_size": 10.0, "ask": 2.35, "ask_size": 342.0, "iv": 0.802, "open_interest": 100.0, "volume": 2.0, "delta": 0.6345, "gamma": 0.293, "vega": 0.0153, "theta": -0.0221, "rho": 0.005, "theo": 0.7317, "change": 0.05, "open": 0.72, "high": 0.72, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:31:41", "percent_change": 7.69231, "prev_day_close": 0.649999976158142}, {"option": "FAN261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 386.0, "iv": 0.899, "open_interest": 0.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.2935, "vega": 0.0153, "theta": -0.0222, "rho": -0.0027, "theo": 0.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FAN261120C00024000", "bid": 0.15, "bid_size": 1.0, "ask": 0.35, "ask_size": 79.0, "iv": 0.3161, "open_interest": 0.0, "volume": 200.0, "delta": 0.33, "gamma": 0.2879, "vega": 0.0148, "theta": -0.0209, "rho": 0.0026, "theo": 0.2626, "change": -0.95, "open": 0.5, "high": 0.5, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:27:51", "percent_change": -79.1667, "prev_day_close": 1.20000004768372}, {"option": "FAN261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 331.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": -0.6698, "gamma": 0.2886, "vega": 0.0147, "theta": -0.0208, "rho": -0.0045, "theo": 0.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FAN261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 273.0, "iv": 1.0826, "open_interest": 2.0, "volume": 700.0, "delta": 0.1224, "gamma": 0.1566, "vega": 0.0084, "theta": -0.0116, "rho": 0.001, "theo": 0.0748, "change": -1.05, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:57:40", "percent_change": -91.3043, "prev_day_close": 1.14999997615814}, {"option": "FAN261120P00025000", "bid": 0.1, "bid_size": 658.0, "ask": 3.9, "ask_size": 116.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.1577, "vega": 0.0083, "theta": -0.0115, "rho": -0.005, "theo": 1.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "FAN261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 355.0, "iv": 1.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0608, "vega": 0.0035, "theta": -0.0048, "rho": 0.0003, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FAN261120P00026000", "bid": 0.6, "bid_size": 236.0, "ask": 5.0, "ask_size": 118.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0626, "vega": 0.0033, "theta": -0.0046, "rho": -0.0039, "theo": 2.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "FAN261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 215.0, "iv": 1.453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.021, "vega": 0.0013, "theta": -0.0018, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FAN261120P00027000", "bid": 1.4, "bid_size": 236.0, "ask": 6.0, "ask_size": 117.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0235, "vega": 0.001, "theta": -0.0015, "rho": -0.0019, "theo": 3.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500010728836}, {"option": "FAN261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 215.0, "iv": 1.6117, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0072, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FAN261120P00028000", "bid": 2.4, "bid_size": 236.0, "ask": 7.0, "ask_size": 117.0, "iv": 0.7188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0042, "vega": 0.0001, "theta": -0.0004, "rho": -0.0002, "theo": 4.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "FAN261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 215.0, "iv": 1.7581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FAN261120P00029000", "bid": 3.4, "bid_size": 236.0, "ask": 8.0, "ask_size": 117.0, "iv": 0.8228, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 5.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "FAN261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 235.0, "iv": 1.0264, "open_interest": 30.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T11:32:20", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FAN261120P00030000", "bid": 4.4, "bid_size": 236.0, "ask": 9.0, "ask_size": 117.0, "iv": 0.9205, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "FAN261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 235.0, "iv": 2.0214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FAN261120P00031000", "bid": 5.4, "bid_size": 236.0, "ask": 10.0, "ask_size": 117.0, "iv": 1.0128, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 7.6, "change": 0.0, "open": 0.0, "high": 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": "FAN261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 235.0, "iv": 2.1412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FAN261120P00032000", "bid": 6.4, "bid_size": 236.0, "ask": 11.0, "ask_size": 117.0, "iv": 1.1006, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 8.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "FAN261218C00017000", "bid": 4.0, "bid_size": 204.0, "ask": 8.9, "ask_size": 237.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0182, "vega": 0.0059, "theta": -0.0037, "rho": 0.0104, "theo": 6.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "FAN261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 236.0, "iv": 1.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.018, "vega": 0.0061, "theta": -0.0043, "rho": -0.001, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FAN261218C00018000", "bid": 3.0, "bid_size": 203.0, "ask": 7.9, "ask_size": 236.0, "iv": 0.4673, "open_interest": 20.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0267, "vega": 0.008, "theta": -0.0048, "rho": 0.0118, "theo": 5.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-06-18T13:22:56", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FAN261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 236.0, "iv": 1.2148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0266, "vega": 0.0082, "theta": -0.0053, "rho": -0.0014, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FAN261218C00019000", "bid": 2.0, "bid_size": 204.0, "ask": 6.9, "ask_size": 236.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0398, "vega": 0.0109, "theta": -0.0061, "rho": 0.0132, "theo": 4.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "FAN261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 202.0, "iv": 1.0645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0398, "vega": 0.0111, "theta": -0.0065, "rho": -0.002, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FAN261218C00020000", "bid": 1.1, "bid_size": 203.0, "ask": 6.0, "ask_size": 237.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0597, "vega": 0.0148, "theta": -0.0076, "rho": 0.0147, "theo": 3.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-05-11T09:30:05", "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "FAN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 202.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0597, "vega": 0.015, "theta": -0.008, "rho": -0.003, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FAN261218C00021000", "bid": 0.4, "bid_size": 236.0, "ask": 5.0, "ask_size": 238.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0885, "vega": 0.0197, "theta": -0.0095, "rho": 0.0151, "theo": 2.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FAN261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 202.0, "iv": 0.8105, "open_interest": 0.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0884, "vega": 0.02, "theta": -0.0097, "rho": -0.0046, "theo": 0.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FAN261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 202.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.1248, "vega": 0.0254, "theta": -0.0113, "rho": 0.0146, "theo": 1.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FAN261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 202.0, "iv": 0.6695, "open_interest": 0.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.1244, "vega": 0.0255, "theta": -0.0114, "rho": -0.007, "theo": 0.4765, "change": 0.0, "open": 0.0, "high": 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": "FAN261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 236.0, "iv": 0.2587, "open_interest": 100.0, "volume": 0.0, "delta": 0.5854, "gamma": 0.1556, "vega": 0.0297, "theta": -0.0125, "rho": 0.0126, "theo": 1.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-20T14:44:08", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FAN261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 236.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": -0.4135, "gamma": 0.1551, "vega": 0.0297, "theta": -0.0124, "rho": -0.0106, "theo": 0.7969, "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": 1.70000004768372}, {"option": "FAN261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 202.0, "iv": 0.5543, "open_interest": 1.0, "volume": 0.0, "delta": 0.4263, "gamma": 0.1593, "vega": 0.0299, "theta": -0.0123, "rho": 0.0096, "theo": 0.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-09T12:42:05", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FAN261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 236.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": -0.572, "gamma": 0.1588, "vega": 0.0299, "theta": -0.0122, "rho": -0.0147, "theo": 1.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FAN261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.2348, "open_interest": 16.0, "volume": 0.0, "delta": 0.2897, "gamma": 0.135, "vega": 0.0262, "theta": -0.011, "rho": 0.0068, "theo": 0.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T11:14:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FAN261218P00025000", "bid": 0.05, "bid_size": 536.0, "ask": 4.2, "ask_size": 76.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.1348, "vega": 0.0262, "theta": -0.0109, "rho": -0.0181, "theo": 2.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FAN261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 202.0, "iv": 0.7156, "open_interest": 6.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.1028, "vega": 0.0212, "theta": -0.0093, "rho": 0.0046, "theo": 0.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:58:17", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FAN261218P00026000", "bid": 0.6, "bid_size": 236.0, "ask": 5.0, "ask_size": 78.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.1031, "vega": 0.0211, "theta": -0.0091, "rho": -0.02, "theo": 2.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-05-05T10:15:02", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FAN261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 202.0, "iv": 0.8006, "open_interest": 2.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0754, "vega": 0.0166, "theta": -0.0077, "rho": 0.0032, "theo": 0.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-04T15:53:40", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FAN261218P00027000", "bid": 1.5, "bid_size": 236.0, "ask": 6.0, "ask_size": 77.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0763, "vega": 0.0165, "theta": -0.0074, "rho": -0.0205, "theo": 3.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "FAN261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 202.0, "iv": 0.8858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0551, "vega": 0.0129, "theta": -0.0063, "rho": 0.0022, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-15T14:18:07", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FAN261218P00028000", "bid": 2.5, "bid_size": 235.0, "ask": 7.0, "ask_size": 76.0, "iv": 0.4284, "open_interest": 7.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0567, "vega": 0.0127, "theta": -0.0061, "rho": -0.0194, "theo": 4.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-06-26T13:48:19", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FAN261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 202.0, "iv": 0.9548, "open_interest": 1.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0407, "vega": 0.0102, "theta": -0.0052, "rho": 0.0016, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-18T10:52:33", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FAN261218P00029000", "bid": 3.5, "bid_size": 236.0, "ask": 8.0, "ask_size": 77.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0429, "vega": 0.0099, "theta": -0.005, "rho": -0.0179, "theo": 5.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FAN261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 236.0, "iv": 1.0276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0306, "vega": 0.0081, "theta": -0.0044, "rho": 0.0012, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FAN261218P00030000", "bid": 4.2, "bid_size": 236.0, "ask": 9.0, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0332, "vega": 0.0076, "theta": -0.0041, "rho": -0.0162, "theo": 6.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "FAN261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 236.0, "iv": 1.0957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0233, "vega": 0.0065, "theta": -0.0036, "rho": 0.0009, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FAN261218P00031000", "bid": 5.2, "bid_size": 236.0, "ask": 10.0, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0263, "vega": 0.0058, "theta": -0.0034, "rho": -0.0134, "theo": 7.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "FAN261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 236.0, "iv": 1.1598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0181, "vega": 0.0053, "theta": -0.0031, "rho": 0.0007, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FAN261218P00032000", "bid": 6.2, "bid_size": 236.0, "ask": 11.0, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0213, "vega": 0.0044, "theta": -0.0028, "rho": -0.0114, "theo": 8.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "FAN261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 236.0, "iv": 1.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0143, "vega": 0.0043, "theta": -0.0026, "rho": 0.0006, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FAN261218P00033000", "bid": 7.2, "bid_size": 236.0, "ask": 12.0, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0179, "vega": 0.0032, "theta": -0.0023, "rho": -0.0095, "theo": 9.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "FAN261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 236.0, "iv": 1.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0114, "vega": 0.0036, "theta": -0.0023, "rho": 0.0004, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FAN261218P00034000", "bid": 8.2, "bid_size": 236.0, "ask": 13.0, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0151, "vega": 0.0023, "theta": -0.002, "rho": -0.0066, "theo": 10.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "FAN261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 236.0, "iv": 1.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0092, "vega": 0.003, "theta": -0.002, "rho": 0.0004, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FAN261218P00035000", "bid": 9.2, "bid_size": 236.0, "ask": 14.0, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0115, "vega": 0.0012, "theta": -0.0018, "rho": -0.0038, "theo": 11.6023, "change": 0.0, "open": 0.0, "high": 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": "FAN270319C00015000", "bid": 6.1, "bid_size": 203.0, "ask": 11.0, "ask_size": 238.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0182, "vega": 0.0253, "theta": -0.0061, "rho": 0.0333, "theo": 9.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "FAN270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 156.0, "iv": 1.1816, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0178, "vega": 0.0253, "theta": -0.0069, "rho": -0.01, "theo": 0.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FAN270319C00016000", "bid": 5.2, "bid_size": 236.0, "ask": 10.0, "ask_size": 237.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0219, "vega": 0.0281, "theta": -0.0063, "rho": 0.0364, "theo": 8.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "FAN270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 156.0, "iv": 1.072, "open_interest": 0.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0216, "vega": 0.028, "theta": -0.007, "rho": -0.0114, "theo": 0.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FAN270319C00017000", "bid": 4.3, "bid_size": 236.0, "ask": 9.0, "ask_size": 237.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0265, "vega": 0.0312, "theta": -0.0065, "rho": 0.0392, "theo": 7.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "FAN270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 156.0, "iv": 0.9815, "open_interest": 0.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0262, "vega": 0.0311, "theta": -0.0072, "rho": -0.0131, "theo": 0.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FAN270319C00018000", "bid": 3.4, "bid_size": 236.0, "ask": 8.0, "ask_size": 237.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0321, "vega": 0.0346, "theta": -0.0067, "rho": 0.0419, "theo": 6.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FAN270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 102.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0319, "vega": 0.0346, "theta": -0.0073, "rho": -0.0151, "theo": 0.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FAN270319C00019000", "bid": 2.5, "bid_size": 236.0, "ask": 7.0, "ask_size": 237.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.039, "vega": 0.0384, "theta": -0.0068, "rho": 0.0441, "theo": 5.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "FAN270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 102.0, "iv": 0.8098, "open_interest": 0.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.039, "vega": 0.0384, "theta": -0.0074, "rho": -0.0175, "theo": 0.877, "change": 0.0, "open": 0.0, "high": 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": "FAN270319C00020000", "bid": 1.6, "bid_size": 236.0, "ask": 6.0, "ask_size": 237.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0473, "vega": 0.0424, "theta": -0.007, "rho": 0.0455, "theo": 4.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "FAN270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 236.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0476, "vega": 0.0425, "theta": -0.0074, "rho": -0.0205, "theo": 0.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FAN270319C00021000", "bid": 0.8, "bid_size": 236.0, "ask": 5.0, "ask_size": 237.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.712, "gamma": 0.0572, "vega": 0.0467, "theta": -0.0071, "rho": 0.0455, "theo": 3.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "FAN270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 102.0, "iv": 0.6547, "open_interest": 0.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0578, "vega": 0.0468, "theta": -0.0074, "rho": -0.0242, "theo": 1.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FAN270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 236.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.6516, "gamma": 0.0676, "vega": 0.0508, "theta": -0.0072, "rho": 0.0438, "theo": 2.8804, "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": 2.45000004768372}, {"option": "FAN270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 236.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": -0.3414, "gamma": 0.0686, "vega": 0.0509, "theta": -0.0075, "rho": -0.0288, "theo": 1.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 236.0, "iv": 0.401, "open_interest": 3.0, "volume": 0.0, "delta": 0.5789, "gamma": 0.0762, "vega": 0.0539, "theta": -0.0072, "rho": 0.0403, "theo": 2.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T12:01:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 236.0, "iv": 0.495, "open_interest": 2.0, "volume": 0.0, "delta": -0.4155, "gamma": 0.0776, "vega": 0.054, "theta": -0.0075, "rho": -0.034, "theo": 1.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-14T12:30:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 236.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.5007, "gamma": 0.0794, "vega": 0.0551, "theta": -0.0073, "rho": 0.0356, "theo": 1.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 236.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": -0.4955, "gamma": 0.0814, "vega": 0.0551, "theta": -0.0075, "rho": -0.0396, "theo": 2.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270319C00025000", "bid": 0.5, "bid_size": 1.0, "ask": 4.6, "ask_size": 102.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": 0.4285, "gamma": 0.0767, "vega": 0.0544, "theta": -0.0074, "rho": 0.0307, "theo": 1.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FAN270319P00025000", "bid": 0.1, "bid_size": 536.0, "ask": 4.9, "ask_size": 236.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.079, "vega": 0.0542, "theta": -0.0075, "rho": -0.0443, "theo": 2.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "FAN270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 102.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": 0.3693, "gamma": 0.0705, "vega": 0.0523, "theta": -0.0075, "rho": 0.0266, "theo": 1.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FAN270319P00026000", "bid": 0.5, "bid_size": 204.0, "ask": 5.4, "ask_size": 76.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.073, "vega": 0.052, "theta": -0.0075, "rho": -0.0478, "theo": 3.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "FAN270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 102.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.0635, "vega": 0.0499, "theta": -0.0076, "rho": 0.0232, "theo": 1.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FAN270319P00027000", "bid": 1.5, "bid_size": 204.0, "ask": 6.4, "ask_size": 76.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.6783, "gamma": 0.0661, "vega": 0.0492, "theta": -0.0074, "rho": -0.0507, "theo": 4.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "FAN270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 102.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": 0.2866, "gamma": 0.0569, "vega": 0.0474, "theta": -0.0076, "rho": 0.0205, "theo": 0.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FAN270319P00028000", "bid": 2.5, "bid_size": 204.0, "ask": 7.4, "ask_size": 41.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0595, "vega": 0.0465, "theta": -0.0074, "rho": -0.0529, "theo": 5.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FAN270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 102.0, "iv": 0.6813, "open_interest": 2.0, "volume": 0.0, "delta": 0.2579, "gamma": 0.0512, "vega": 0.0449, "theta": -0.0076, "rho": 0.0184, "theo": 0.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-09-18T10:52:33", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FAN270319P00029000", "bid": 3.5, "bid_size": 201.0, "ask": 8.3, "ask_size": 41.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.0537, "vega": 0.0439, "theta": -0.0073, "rho": -0.0546, "theo": 6.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FAN270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 102.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": 0.2347, "gamma": 0.0462, "vega": 0.0428, "theta": -0.0076, "rho": 0.0167, "theo": 0.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FAN270319P00030000", "bid": 4.5, "bid_size": 200.0, "ask": 9.0, "ask_size": 41.0, "iv": 0.3332, "open_interest": 1.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0487, "vega": 0.0415, "theta": -0.0073, "rho": -0.0557, "theo": 7.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-25T09:30:31", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FAN270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 236.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.042, "vega": 0.0408, "theta": -0.0076, "rho": 0.0152, "theo": 0.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FAN270319P00031000", "bid": 5.5, "bid_size": 201.0, "ask": 10.0, "ask_size": 42.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.7897, "gamma": 0.0445, "vega": 0.0392, "theta": -0.0072, "rho": -0.0566, "theo": 8.1676, "change": 0.0, "open": 0.0, "high": 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": "FAN270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 156.0, "iv": 0.792, "open_interest": 0.0, "volume": 0.0, "delta": 0.1996, "gamma": 0.0384, "vega": 0.039, "theta": -0.0076, "rho": 0.014, "theo": 0.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FAN270319P00032000", "bid": 6.5, "bid_size": 201.0, "ask": 11.0, "ask_size": 45.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0409, "vega": 0.0374, "theta": -0.0071, "rho": -0.0577, "theo": 9.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "FAN270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 156.0, "iv": 0.8275, "open_interest": 0.0, "volume": 0.0, "delta": 0.186, "gamma": 0.0354, "vega": 0.0373, "theta": -0.0076, "rho": 0.013, "theo": 0.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FAN270319P00033000", "bid": 7.5, "bid_size": 201.0, "ask": 12.0, "ask_size": 42.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0378, "vega": 0.0354, "theta": -0.007, "rho": -0.0576, "theo": 10.0782, "change": 0.0, "open": 0.0, "high": 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": "FAN270617C00013000", "bid": 8.1, "bid_size": 202.0, "ask": 13.0, "ask_size": 103.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0145, "vega": 0.0281, "theta": -0.0035, "rho": 0.0341, "theo": 10.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "FAN270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 1.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0124, "vega": 0.0302, "theta": -0.0048, "rho": -0.0166, "theo": 0.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617C00014000", "bid": 7.2, "bid_size": 201.0, "ask": 12.0, "ask_size": 102.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.017, "vega": 0.0313, "theta": -0.0038, "rho": 0.0372, "theo": 9.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "FAN270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 1.1024, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0149, "vega": 0.0332, "theta": -0.0049, "rho": -0.0186, "theo": 0.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617C00015000", "bid": 6.4, "bid_size": 201.0, "ask": 11.0, "ask_size": 102.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0201, "vega": 0.035, "theta": -0.004, "rho": 0.0409, "theo": 9.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "FAN270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 1.0045, "open_interest": 0.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0178, "vega": 0.0366, "theta": -0.005, "rho": -0.0208, "theo": 0.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617C00016000", "bid": 5.3, "bid_size": 236.0, "ask": 10.0, "ask_size": 137.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0236, "vega": 0.0388, "theta": -0.0041, "rho": 0.0443, "theo": 8.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FAN270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.9132, "open_interest": 0.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0212, "vega": 0.0403, "theta": -0.005, "rho": -0.0236, "theo": 0.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617C00017000", "bid": 4.6, "bid_size": 236.0, "ask": 9.0, "ask_size": 137.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0279, "vega": 0.0428, "theta": -0.0043, "rho": 0.0472, "theo": 7.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FAN270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.8272, "open_interest": 0.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0253, "vega": 0.0442, "theta": -0.0051, "rho": -0.0268, "theo": 1.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617C00018000", "bid": 3.4, "bid_size": 236.0, "ask": 8.0, "ask_size": 137.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.8005, "gamma": 0.0329, "vega": 0.0474, "theta": -0.0045, "rho": 0.0503, "theo": 6.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FAN270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.7455, "open_interest": 0.0, "volume": 0.0, "delta": -0.1875, "gamma": 0.0303, "vega": 0.0484, "theta": -0.0051, "rho": -0.0305, "theo": 1.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617C00019000", "bid": 2.9, "bid_size": 236.0, "ask": 7.0, "ask_size": 137.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0388, "vega": 0.0521, "theta": -0.0046, "rho": 0.0525, "theo": 5.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FAN270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": -0.2183, "gamma": 0.0361, "vega": 0.0529, "theta": -0.0051, "rho": -0.035, "theo": 1.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617C00020000", "bid": 2.1, "bid_size": 236.0, "ask": 6.0, "ask_size": 137.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.0455, "vega": 0.0572, "theta": -0.0047, "rho": 0.0545, "theo": 4.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "FAN270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": -0.256, "gamma": 0.0429, "vega": 0.0577, "theta": -0.0051, "rho": -0.0406, "theo": 1.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617C00021000", "bid": 1.2, "bid_size": 236.0, "ask": 5.5, "ask_size": 137.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.0528, "vega": 0.062, "theta": -0.0048, "rho": 0.055, "theo": 3.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "FAN270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.302, "gamma": 0.0503, "vega": 0.0623, "theta": -0.005, "rho": -0.0473, "theo": 1.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617C00022000", "bid": 0.5, "bid_size": 236.0, "ask": 5.0, "ask_size": 138.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": 0.6233, "gamma": 0.0597, "vega": 0.0663, "theta": -0.0049, "rho": 0.0541, "theo": 3.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FAN270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.3572, "gamma": 0.0574, "vega": 0.0664, "theta": -0.005, "rho": -0.0553, "theo": 1.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.0645, "vega": 0.0693, "theta": -0.005, "rho": 0.0518, "theo": 2.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.4197, "gamma": 0.0626, "vega": 0.0693, "theta": -0.0049, "rho": -0.0643, "theo": 2.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": 0.4935, "gamma": 0.0656, "vega": 0.0704, "theta": -0.005, "rho": 0.048, "theo": 2.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": -0.4835, "gamma": 0.0644, "vega": 0.0704, "theta": -0.0048, "rho": -0.0734, "theo": 2.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": 0.4342, "gamma": 0.0635, "vega": 0.0698, "theta": -0.0051, "rho": 0.0437, "theo": 1.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617P00025000", "bid": 0.5, "bid_size": 201.0, "ask": 5.0, "ask_size": 103.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0628, "vega": 0.0698, "theta": -0.0047, "rho": -0.0817, "theo": 3.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "FAN270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.0593, "vega": 0.068, "theta": -0.0052, "rho": 0.0396, "theo": 1.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617P00026000", "bid": 1.0, "bid_size": 202.0, "ask": 5.6, "ask_size": 101.0, "iv": 0.2163, "open_interest": 0.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.0593, "vega": 0.068, "theta": -0.0046, "rho": -0.0887, "theo": 4.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FAN270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.0546, "vega": 0.0657, "theta": -0.0053, "rho": 0.036, "theo": 1.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617P00027000", "bid": 2.0, "bid_size": 201.0, "ask": 6.2, "ask_size": 41.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0551, "vega": 0.0658, "theta": -0.0045, "rho": -0.0946, "theo": 4.9933, "change": 0.0, "open": 0.0, "high": 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": "FAN270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0501, "vega": 0.0632, "theta": -0.0053, "rho": 0.0329, "theo": 1.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617P00028000", "bid": 2.8, "bid_size": 201.0, "ask": 7.5, "ask_size": 42.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.0509, "vega": 0.0633, "theta": -0.0044, "rho": -0.0984, "theo": 5.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "FAN270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.6078, "open_interest": 0.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0459, "vega": 0.0609, "theta": -0.0054, "rho": 0.0303, "theo": 1.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617P00029000", "bid": 3.7, "bid_size": 201.0, "ask": 8.5, "ask_size": 42.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.6921, "gamma": 0.0471, "vega": 0.0609, "theta": -0.0043, "rho": -0.1017, "theo": 6.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "FAN270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.6411, "open_interest": 0.0, "volume": 0.0, "delta": 0.2638, "gamma": 0.0422, "vega": 0.0586, "theta": -0.0054, "rho": 0.028, "theo": 1.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617P00030000", "bid": 4.7, "bid_size": 201.0, "ask": 9.5, "ask_size": 42.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.0437, "vega": 0.0586, "theta": -0.0042, "rho": -0.1047, "theo": 7.6578, "change": 0.0, "open": 0.0, "high": 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": "FAN270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": 0.2455, "gamma": 0.039, "vega": 0.0565, "theta": -0.0054, "rho": 0.0262, "theo": 0.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FAN270617P00031000", "bid": 5.7, "bid_size": 201.0, "ask": 10.5, "ask_size": 42.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0407, "vega": 0.0564, "theta": -0.0041, "rho": -0.1067, "theo": 8.582, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "FAN", "security_type": "stock", "exchange_id": 3, "current_price": 23.4038, "price_change": 0.4138, "price_change_percent": 1.7999, "bid": 23.34, "ask": 26.52, "bid_size": 700, "ask_size": 100, "open": 23.29, "high": 23.46, "low": 23.2744, "close": 23.4038, "prev_day_close": 22.99, "volume": 12853, "iv30": 32.528, "iv30_change": -1.517, "iv30_change_percent": -4.4559, "seqno": 10401235465, "last_trade_time": "2026-11-09T15:50:00", "tick": "down"}, "symbol": "FAN"}