{"timestamp": "2026-11-03 11:03:48", "data": {"options": [{"option": "FAZ261120C00024000", "bid": 7.1, "bid_size": 14.0, "ask": 9.2, "ask_size": 12.0, "iv": 1.0162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0146, "vega": 0.0053, "theta": -0.0091, "rho": 0.0125, "theo": 7.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "FAZ261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.0715, "open_interest": 1.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0147, "vega": 0.0053, "theta": -0.0103, "rho": -0.0006, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T15:52:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FAZ261120C00025000", "bid": 6.3, "bid_size": 23.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.9801, "open_interest": 20.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0202, "vega": 0.0068, "theta": -0.0114, "rho": 0.0128, "theo": 6.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.26, "last_trade_time": "2026-10-20T09:48:09", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "FAZ261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 1.028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0204, "vega": 0.0069, "theta": -0.0124, "rho": -0.0008, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FAZ261120C00026000", "bid": 5.2, "bid_size": 9.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.9282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0283, "vega": 0.0089, "theta": -0.0142, "rho": 0.013, "theo": 5.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "FAZ261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.9074, "open_interest": 1.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0285, "vega": 0.009, "theta": -0.0151, "rho": -0.0011, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-05T09:47:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FAZ261120C00027000", "bid": 4.4, "bid_size": 8.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.8064, "open_interest": 2.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0398, "vega": 0.0116, "theta": -0.0178, "rho": 0.0131, "theo": 5.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.71, "last_trade_time": "2026-10-22T10:52:52", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "FAZ261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 24.0, "iv": 0.7733, "open_interest": 2.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0401, "vega": 0.0117, "theta": -0.0186, "rho": -0.0015, "theo": 0.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-22T10:52:52", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FAZ261120C00028000", "bid": 3.2, "bid_size": 50.0, "ask": 6.1, "ask_size": 33.0, "iv": 0.8383, "open_interest": 0.0, "volume": 0.0, "delta": 0.8693, "gamma": 0.0553, "vega": 0.0152, "theta": -0.0223, "rho": 0.0129, "theo": 4.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "FAZ261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0558, "vega": 0.0153, "theta": -0.023, "rho": -0.0022, "theo": 0.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FAZ261120C00029000", "bid": 2.0, "bid_size": 70.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.808, "gamma": 0.0745, "vega": 0.0194, "theta": -0.0276, "rho": 0.0123, "theo": 3.2666, "change": -0.42, "open": 3.83, "high": 3.83, "low": 3.83, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-11-02T13:37:44", "percent_change": -9.88235, "prev_day_close": 3.20000004768372}, {"option": "FAZ261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 23.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0752, "vega": 0.0195, "theta": -0.0283, "rho": -0.0031, "theo": 0.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "FAZ261120C00030000", "bid": 2.1, "bid_size": 74.0, "ask": 2.8, "ask_size": 77.0, "iv": 0.4831, "open_interest": 12.0, "volume": 3.0, "delta": 0.7228, "gamma": 0.0936, "vega": 0.0238, "theta": -0.0333, "rho": 0.0112, "theo": 2.5083, "change": -1.06, "open": 3.0, "high": 3.0, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-02T15:23:46", "percent_change": -31.1765, "prev_day_close": 2.44999992847443}, {"option": "FAZ261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 92.0, "iv": 0.4934, "open_interest": 88.0, "volume": 2.0, "delta": -0.2821, "gamma": 0.0947, "vega": 0.0238, "theta": -0.0339, "rho": -0.0044, "theo": 0.6593, "change": 0.29, "open": 0.75, "high": 0.75, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T13:10:00", "percent_change": 64.4444, "prev_day_close": 0.925000011920929}, {"option": "FAZ261120C00031000", "bid": 1.75, "bid_size": 31.0, "ask": 2.05, "ask_size": 48.0, "iv": 0.5149, "open_interest": 30.0, "volume": 15.0, "delta": 0.6183, "gamma": 0.1062, "vega": 0.027, "theta": -0.0382, "rho": 0.0097, "theo": 1.8829, "change": -1.4, "open": 2.1, "high": 2.1, "low": 1.7, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T13:28:39", "percent_change": -43.75, "prev_day_close": 1.89999997615814}, {"option": "FAZ261120P00031000", "bid": 0.45, "bid_size": 25.0, "ask": 1.65, "ask_size": 38.0, "iv": 0.5142, "open_interest": 4.0, "volume": 1.0, "delta": -0.3877, "gamma": 0.1076, "vega": 0.027, "theta": -0.0388, "rho": -0.0058, "theo": 1.0349, "change": 0.145, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-02T11:43:47", "percent_change": 17.5758, "prev_day_close": 1.09999996423721}, {"option": "FAZ261120C00032000", "bid": 1.25, "bid_size": 13.0, "ask": 1.45, "ask_size": 63.0, "iv": 0.5027, "open_interest": 40.0, "volume": 27.0, "delta": 0.5096, "gamma": 0.108, "vega": 0.0282, "theta": -0.0411, "rho": 0.0081, "theo": 1.4063, "change": -0.725, "open": 1.46, "high": 1.46, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:23:46", "percent_change": -37.6623, "prev_day_close": 1.375}, {"option": "FAZ261120P00032000", "bid": 0.3, "bid_size": 62.0, "ask": 2.4, "ask_size": 55.0, "iv": 0.4476, "open_interest": 8.0, "volume": 0.0, "delta": -0.4978, "gamma": 0.1096, "vega": 0.0281, "theta": -0.0417, "rho": -0.0073, "theo": 1.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T11:00:41", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "FAZ261120C00033000", "bid": 0.9, "bid_size": 11.0, "ask": 1.3, "ask_size": 190.0, "iv": 0.56, "open_interest": 127.0, "volume": 7.0, "delta": 0.4113, "gamma": 0.1008, "vega": 0.0275, "theta": -0.0418, "rho": 0.0066, "theo": 1.0614, "change": -0.8, "open": 1.11, "high": 1.11, "low": 0.92, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T14:05:59", "percent_change": -42.1053, "prev_day_close": 1.05000001192093}, {"option": "FAZ261120P00033000", "bid": 1.35, "bid_size": 74.0, "ask": 3.1, "ask_size": 65.0, "iv": 0.548, "open_interest": 13.0, "volume": 2.0, "delta": -0.5973, "gamma": 0.1025, "vega": 0.0273, "theta": -0.0424, "rho": -0.0084, "theo": 2.2194, "change": 0.865, "open": 2.0, "high": 2.19, "low": 2.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-02T10:51:29", "percent_change": 65.283, "prev_day_close": 2.27499997615814}, {"option": "FAZ261120C00034000", "bid": 0.1, "bid_size": 572.0, "ask": 1.2, "ask_size": 348.0, "iv": 0.5083, "open_interest": 305.0, "volume": 0.0, "delta": 0.3302, "gamma": 0.0892, "vega": 0.0256, "theta": -0.0409, "rho": 0.0053, "theo": 0.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T15:33:13", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "FAZ261120P00034000", "bid": 2.8, "bid_size": 24.0, "ask": 3.3, "ask_size": 33.0, "iv": 0.6028, "open_interest": 61.0, "volume": 1.0, "delta": -0.6794, "gamma": 0.0909, "vega": 0.0251, "theta": -0.0413, "rho": -0.0092, "theo": 2.978, "change": 0.32, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-02T11:43:47", "percent_change": 13.913, "prev_day_close": 3.04999995231628}, {"option": "FAZ261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 164.0, "iv": 0.5766, "open_interest": 86.0, "volume": 0.0, "delta": 0.266, "gamma": 0.0767, "vega": 0.0232, "theta": -0.0389, "rho": 0.0042, "theo": 0.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T15:07:25", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "FAZ261120P00035000", "bid": 2.25, "bid_size": 52.0, "ask": 4.4, "ask_size": 39.0, "iv": 0.3345, "open_interest": 12.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0783, "vega": 0.0225, "theta": -0.0392, "rho": -0.0096, "theo": 3.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T13:16:37", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "FAZ261120C00036000", "bid": 0.3, "bid_size": 57.0, "ask": 0.6, "ask_size": 92.0, "iv": 0.6061, "open_interest": 72.0, "volume": 4.0, "delta": 0.2159, "gamma": 0.0651, "vega": 0.0207, "theta": -0.0363, "rho": 0.0034, "theo": 0.5101, "change": -0.225, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T11:42:52", "percent_change": -33.3333, "prev_day_close": 0.425000011920929}, {"option": "FAZ261120P00036000", "bid": 3.1, "bid_size": 55.0, "ask": 5.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.0667, "vega": 0.0198, "theta": -0.0366, "rho": -0.0098, "theo": 4.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-15T14:53:38", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "FAZ261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 182.0, "iv": 0.6158, "open_interest": 95.0, "volume": 1.0, "delta": 0.177, "gamma": 0.055, "vega": 0.0183, "theta": -0.0336, "rho": 0.0028, "theo": 0.4135, "change": -0.2, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T11:28:26", "percent_change": -30.7692, "prev_day_close": 0.324999995529652}, {"option": "FAZ261120P00037000", "bid": 4.0, "bid_size": 57.0, "ask": 5.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8347, "gamma": 0.0567, "vega": 0.0175, "theta": -0.0339, "rho": -0.0098, "theo": 5.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T15:05:07", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "FAZ261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 134.0, "iv": 0.8023, "open_interest": 17.0, "volume": 1.0, "delta": 0.1464, "gamma": 0.0465, "vega": 0.0162, "theta": -0.0308, "rho": 0.0023, "theo": 0.3398, "change": -0.15, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:30:03", "percent_change": -27.2727, "prev_day_close": 0.524999976158142}, {"option": "FAZ261120P00038000", "bid": 4.9, "bid_size": 38.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0482, "vega": 0.0152, "theta": -0.0311, "rho": -0.0098, "theo": 6.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-20T15:31:23", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FAZ261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.7868, "open_interest": 35.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.0394, "vega": 0.0143, "theta": -0.0282, "rho": 0.0019, "theo": 0.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T13:41:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FAZ261120P00039000", "bid": 5.9, "bid_size": 39.0, "ask": 8.7, "ask_size": 19.0, "iv": 0.5411, "open_interest": 5.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0411, "vega": 0.0131, "theta": -0.0284, "rho": -0.0094, "theo": 7.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-15T14:53:38", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "FAZ261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 401.0, "iv": 0.8521, "open_interest": 167.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0335, "vega": 0.0126, "theta": -0.0258, "rho": 0.0016, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T12:43:50", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "FAZ261120P00040000", "bid": 6.8, "bid_size": 18.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0353, "vega": 0.0114, "theta": -0.026, "rho": -0.0092, "theo": 8.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-22T11:56:55", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "FAZ261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.9144, "open_interest": 9.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0287, "vega": 0.0112, "theta": -0.0236, "rho": 0.0014, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T13:43:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FAZ261120P00041000", "bid": 7.5, "bid_size": 38.0, "ask": 9.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0304, "vega": 0.0097, "theta": -0.0237, "rho": -0.0087, "theo": 9.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-10-14T10:17:25", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "FAZ261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 101.0, "iv": 0.8564, "open_interest": 9.0, "volume": 1.0, "delta": 0.0745, "gamma": 0.0246, "vega": 0.0099, "theta": -0.0215, "rho": 0.0012, "theo": 0.172, "change": -0.1, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:01:32", "percent_change": -40.0, "prev_day_close": 0.224999997764826}, {"option": "FAZ261120P00042000", "bid": 8.4, "bid_size": 41.0, "ask": 10.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0262, "vega": 0.0083, "theta": -0.0216, "rho": -0.0079, "theo": 10.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-10-19T12:48:57", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "FAZ261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 1.031, "open_interest": 8.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0213, "vega": 0.0088, "theta": -0.0197, "rho": 0.001, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T15:08:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FAZ261120P00043000", "bid": 9.8, "bid_size": 32.0, "ask": 12.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0227, "vega": 0.0071, "theta": -0.0197, "rho": -0.0076, "theo": 11.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FAZ261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 1.0858, "open_interest": 36.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0184, "vega": 0.0079, "theta": -0.018, "rho": 0.0009, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-02T15:35:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FAZ261120P00044000", "bid": 11.0, "bid_size": 10.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0202, "vega": 0.0062, "theta": -0.0179, "rho": -0.0064, "theo": 12.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "FAZ261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 144.0, "iv": 1.1387, "open_interest": 209.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0161, "vega": 0.007, "theta": -0.0164, "rho": 0.0008, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T15:05:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FAZ261120P00045000", "bid": 12.0, "bid_size": 10.0, "ask": 14.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0179, "vega": 0.005, "theta": -0.016, "rho": -0.0062, "theo": 13.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "FAZ261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 1.3773, "open_interest": 27.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0086, "vega": 0.0042, "theta": -0.0107, "rho": 0.0004, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:38:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FAZ261120P00050000", "bid": 16.3, "bid_size": 6.0, "ask": 19.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0094, "vega": 0.002, "theta": -0.0093, "rho": -0.0036, "theo": 18.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "FAZ261218C00026000", "bid": 5.1, "bid_size": 11.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.6735, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.033, "vega": 0.0212, "theta": -0.0104, "rho": 0.029, "theo": 6.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "FAZ261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 215.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0332, "vega": 0.0213, "theta": -0.0114, "rho": -0.0045, "theo": 0.3191, "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": 0.375}, {"option": "FAZ261218C00027000", "bid": 4.3, "bid_size": 13.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0419, "vega": 0.0262, "theta": -0.0129, "rho": 0.0285, "theo": 5.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "FAZ261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0422, "vega": 0.0264, "theta": -0.0138, "rho": -0.0061, "theo": 0.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FAZ261218C00028000", "bid": 3.5, "bid_size": 25.0, "ask": 5.8, "ask_size": 17.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0514, "vega": 0.0315, "theta": -0.0156, "rho": 0.0275, "theo": 4.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FAZ261218P00028000", "bid": 0.55, "bid_size": 31.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": -0.2003, "gamma": 0.0518, "vega": 0.0317, "theta": -0.0164, "rho": -0.0081, "theo": 0.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "FAZ261218C00029000", "bid": 2.8, "bid_size": 86.0, "ask": 5.1, "ask_size": 96.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0599, "vega": 0.0366, "theta": -0.0184, "rho": 0.0258, "theo": 3.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "FAZ261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 68.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": -0.2621, "gamma": 0.0605, "vega": 0.0368, "theta": -0.019, "rho": -0.0105, "theo": 0.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FAZ261218C00030000", "bid": 3.0, "bid_size": 101.0, "ask": 3.6, "ask_size": 84.0, "iv": 0.5138, "open_interest": 50.0, "volume": 0.0, "delta": 0.67, "gamma": 0.0663, "vega": 0.0408, "theta": -0.0209, "rho": 0.0238, "theo": 3.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-27T11:03:53", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "FAZ261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 25.0, "iv": 0.4331, "open_interest": 1.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.0669, "vega": 0.0409, "theta": -0.0214, "rho": -0.0132, "theo": 1.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T10:05:52", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FAZ261218C00031000", "bid": 2.35, "bid_size": 12.0, "ask": 3.9, "ask_size": 135.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": 0.5983, "gamma": 0.0696, "vega": 0.0436, "theta": -0.0228, "rho": 0.0215, "theo": 2.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "FAZ261218P00031000", "bid": 0.45, "bid_size": 71.0, "ask": 2.55, "ask_size": 18.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0703, "vega": 0.0436, "theta": -0.0232, "rho": -0.0159, "theo": 1.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "FAZ261218C00032000", "bid": 0.85, "bid_size": 486.0, "ask": 2.55, "ask_size": 76.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": 0.5282, "gamma": 0.0698, "vega": 0.0448, "theta": -0.0242, "rho": 0.0191, "theo": 2.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "FAZ261218P00032000", "bid": 1.05, "bid_size": 160.0, "ask": 3.7, "ask_size": 91.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.4749, "gamma": 0.0707, "vega": 0.0448, "theta": -0.0245, "rho": -0.0184, "theo": 2.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "FAZ261218C00033000", "bid": 1.5, "bid_size": 38.0, "ask": 2.75, "ask_size": 323.0, "iv": 0.5786, "open_interest": 30.0, "volume": 30.0, "delta": 0.4632, "gamma": 0.0678, "vega": 0.0447, "theta": -0.0249, "rho": 0.0168, "theo": 1.8509, "change": -0.45, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:54:08", "percent_change": -18.3673, "prev_day_close": 1.82499992847443}, {"option": "FAZ261218P00033000", "bid": 1.75, "bid_size": 126.0, "ask": 4.1, "ask_size": 93.0, "iv": 0.5067, "open_interest": 21.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.0688, "vega": 0.0446, "theta": -0.0251, "rho": -0.0206, "theo": 2.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-26T10:05:52", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "FAZ261218C00034000", "bid": 0.2, "bid_size": 400.0, "ask": 2.4, "ask_size": 259.0, "iv": 0.4728, "open_interest": 16.0, "volume": 0.0, "delta": 0.4049, "gamma": 0.0642, "vega": 0.0437, "theta": -0.0251, "rho": 0.0148, "theo": 1.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-10-29T12:38:03", "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "FAZ261218P00034000", "bid": 2.35, "bid_size": 124.0, "ask": 4.8, "ask_size": 78.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.5997, "gamma": 0.0653, "vega": 0.0434, "theta": -0.0251, "rho": -0.0225, "theo": 3.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "FAZ261218C00035000", "bid": 0.6, "bid_size": 226.0, "ask": 1.85, "ask_size": 184.0, "iv": 0.5252, "open_interest": 17.0, "volume": 16.0, "delta": 0.3538, "gamma": 0.0598, "vega": 0.0419, "theta": -0.0248, "rho": 0.013, "theo": 1.3258, "change": -0.75, "open": 1.25, "high": 1.35, "low": 0.77, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T15:42:29", "percent_change": -35.7143, "prev_day_close": 1.32499998807907}, {"option": "FAZ261218P00035000", "bid": 4.2, "bid_size": 44.0, "ask": 5.5, "ask_size": 40.0, "iv": 0.645, "open_interest": 4.0, "volume": 5.0, "delta": -0.6517, "gamma": 0.0609, "vega": 0.0416, "theta": -0.0248, "rho": -0.0242, "theo": 4.4463, "change": 0.76, "open": 3.87, "high": 4.41, "low": 3.87, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-11-02T13:42:58", "percent_change": 20.8219, "prev_day_close": 4.5}, {"option": "FAZ261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 181.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.055, "vega": 0.0397, "theta": -0.0242, "rho": 0.0113, "theo": 1.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "FAZ261218P00036000", "bid": 4.3, "bid_size": 61.0, "ask": 5.7, "ask_size": 41.0, "iv": 0.4992, "open_interest": 1.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0562, "vega": 0.0393, "theta": -0.024, "rho": -0.0253, "theo": 5.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-10-15T14:38:37", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FAZ261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 85.0, "iv": 0.5344, "open_interest": 11.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0502, "vega": 0.0374, "theta": -0.0234, "rho": 0.01, "theo": 0.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-29T09:32:50", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FAZ261218P00037000", "bid": 4.7, "bid_size": 35.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.4973, "open_interest": 1.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0515, "vega": 0.0367, "theta": -0.0231, "rho": -0.026, "theo": 6.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-16T13:13:11", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FAZ261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 108.0, "iv": 0.6218, "open_interest": 30.0, "volume": 0.0, "delta": 0.2382, "gamma": 0.0457, "vega": 0.0349, "theta": -0.0225, "rho": 0.0088, "theo": 0.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-27T10:22:35", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FAZ261218P00038000", "bid": 5.8, "bid_size": 20.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.047, "vega": 0.0342, "theta": -0.0221, "rho": -0.0266, "theo": 6.9651, "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": 6.95000004768372}, {"option": "FAZ261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 135.0, "iv": 0.5959, "open_interest": 0.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0414, "vega": 0.0325, "theta": -0.0214, "rho": 0.0077, "theo": 0.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FAZ261218P00039000", "bid": 5.7, "bid_size": 53.0, "ask": 8.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0427, "vega": 0.0315, "theta": -0.0209, "rho": -0.0268, "theo": 7.8569, "change": 0.0, "open": 0.0, "high": 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": "FAZ261218C00040000", "bid": 0.25, "bid_size": 109.0, "ask": 0.85, "ask_size": 137.0, "iv": 0.5982, "open_interest": 3.0, "volume": 3.0, "delta": 0.1857, "gamma": 0.0375, "vega": 0.0302, "theta": -0.0204, "rho": 0.0068, "theo": 0.6415, "change": -0.01, "open": 0.54, "high": 0.64, "low": 0.54, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T15:43:20", "percent_change": -1.53846, "prev_day_close": 0.675000011920929}, {"option": "FAZ261218P00040000", "bid": 7.1, "bid_size": 49.0, "ask": 9.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0388, "vega": 0.0292, "theta": -0.0197, "rho": -0.0269, "theo": 8.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-19T12:48:49", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "FAZ261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 186.0, "iv": 0.7932, "open_interest": 0.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0339, "vega": 0.028, "theta": -0.0193, "rho": 0.006, "theo": 0.5636, "change": 0.0, "open": 0.0, "high": 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": "FAZ261218P00041000", "bid": 8.2, "bid_size": 40.0, "ask": 10.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0353, "vega": 0.0266, "theta": -0.0186, "rho": -0.0268, "theo": 9.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "FAZ261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 84.0, "iv": 0.829, "open_interest": 0.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.0307, "vega": 0.0259, "theta": -0.0182, "rho": 0.0054, "theo": 0.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FAZ261218P00042000", "bid": 9.2, "bid_size": 11.0, "ask": 11.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.0321, "vega": 0.0244, "theta": -0.0174, "rho": -0.0267, "theo": 10.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "FAZ261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 86.0, "iv": 0.754, "open_interest": 3.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.0278, "vega": 0.024, "theta": -0.0172, "rho": 0.0048, "theo": 0.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T15:57:59", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FAZ261218P00043000", "bid": 10.2, "bid_size": 10.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0292, "vega": 0.0222, "theta": -0.0162, "rho": -0.0258, "theo": 11.5707, "change": 0.0, "open": 0.0, "high": 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": "FAZ261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 87.0, "iv": 0.7725, "open_interest": 0.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0252, "vega": 0.0222, "theta": -0.0162, "rho": 0.0043, "theo": 0.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FAZ261218P00044000", "bid": 11.1, "bid_size": 11.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0267, "vega": 0.0203, "theta": -0.0151, "rho": -0.0255, "theo": 12.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "FAZ261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 84.0, "iv": 0.7233, "open_interest": 0.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0229, "vega": 0.0205, "theta": -0.0153, "rho": 0.0038, "theo": 0.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FAZ261218P00045000", "bid": 11.3, "bid_size": 6.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0244, "vega": 0.0186, "theta": -0.0141, "rho": -0.0252, "theo": 13.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "FAZ261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 89.0, "iv": 0.7435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0208, "vega": 0.019, "theta": -0.0144, "rho": 0.0035, "theo": 0.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FAZ261218P00046000", "bid": 13.0, "bid_size": 10.0, "ask": 15.7, "ask_size": 12.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0223, "vega": 0.0167, "theta": -0.013, "rho": -0.024, "theo": 14.4504, "change": 0.0, "open": 0.0, "high": 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": "FAZ261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 113.0, "iv": 0.7743, "open_interest": 4.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.019, "vega": 0.0176, "theta": -0.0135, "rho": 0.0031, "theo": 0.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-10-15T13:14:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FAZ261218P00047000", "bid": 13.4, "bid_size": 17.0, "ask": 15.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0205, "vega": 0.015, "theta": -0.0121, "rho": -0.0228, "theo": 15.4215, "change": 0.0, "open": 0.0, "high": 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": "FAZ270115C00020000", "bid": 9.8, "bid_size": 3.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0091, "vega": 0.012, "theta": -0.0038, "rho": 0.0387, "theo": 11.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.99, "last_trade_time": "2026-08-19T15:13:13", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FAZ270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.082, "open_interest": 4.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0091, "vega": 0.012, "theta": -0.005, "rho": -0.0027, "theo": 0.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-02T10:07:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FAZ270115C00025000", "bid": 5.8, "bid_size": 99.0, "ask": 9.3, "ask_size": 99.0, "iv": 0.5787, "open_interest": 11.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0272, "vega": 0.0291, "theta": -0.0093, "rho": 0.043, "theo": 7.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-08-26T15:48:23", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FAZ270115P00025000", "bid": 0.35, "bid_size": 103.0, "ask": 0.85, "ask_size": 682.0, "iv": 0.5541, "open_interest": 323.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0273, "vega": 0.0291, "theta": -0.0101, "rho": -0.0083, "theo": 0.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T12:45:59", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "FAZ270115C00030000", "bid": 2.7, "bid_size": 826.0, "ask": 5.5, "ask_size": 739.0, "iv": 0.5536, "open_interest": 233.0, "volume": 1.0, "delta": 0.6496, "gamma": 0.0512, "vega": 0.0527, "theta": -0.0175, "rho": 0.0354, "theo": 3.8256, "change": -0.91, "open": 3.74, "high": 3.74, "low": 3.74, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-11-02T15:51:07", "percent_change": -19.5699, "prev_day_close": 4.07500004768372}, {"option": "FAZ270115P00030000", "bid": 0.65, "bid_size": 246.0, "ask": 3.8, "ask_size": 336.0, "iv": 0.5602, "open_interest": 43.0, "volume": 0.0, "delta": -0.3496, "gamma": 0.0517, "vega": 0.0528, "theta": -0.0179, "rho": -0.0231, "theo": 1.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-14T14:39:16", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FAZ270115C00035000", "bid": 1.05, "bid_size": 907.0, "ask": 2.4, "ask_size": 664.0, "iv": 0.505, "open_interest": 209.0, "volume": 13.0, "delta": 0.4069, "gamma": 0.0481, "vega": 0.0553, "theta": -0.0208, "rho": 0.0229, "theo": 2.0289, "change": -1.025, "open": 1.9, "high": 1.9, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T15:13:30", "percent_change": -36.2832, "prev_day_close": 1.67500001192093}, {"option": "FAZ270115P00035000", "bid": 4.3, "bid_size": 87.0, "ask": 6.0, "ask_size": 132.0, "iv": 0.5704, "open_interest": 153.0, "volume": 3.0, "delta": -0.5956, "gamma": 0.049, "vega": 0.0551, "theta": -0.0209, "rho": -0.0379, "theo": 5.0946, "change": 0.49, "open": 4.84, "high": 4.84, "low": 4.84, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-02T13:42:58", "percent_change": 11.2644, "prev_day_close": 5.15000009536743}, {"option": "FAZ270115C00036000", "bid": 1.0, "bid_size": 435.0, "ask": 3.7, "ask_size": 641.0, "iv": 0.6727, "open_interest": 3.0, "volume": 0.0, "delta": 0.3701, "gamma": 0.0457, "vega": 0.0539, "theta": -0.0207, "rho": 0.0208, "theo": 1.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-29T15:05:24", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "FAZ270115P00036000", "bid": 4.5, "bid_size": 54.0, "ask": 7.2, "ask_size": 28.0, "iv": 0.5695, "open_interest": 17.0, "volume": 0.0, "delta": -0.6331, "gamma": 0.0467, "vega": 0.0535, "theta": -0.0208, "rho": -0.0398, "theo": 5.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-09T11:46:39", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "FAZ270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 431.0, "iv": 0.5731, "open_interest": 166.0, "volume": 0.0, "delta": 0.3371, "gamma": 0.0431, "vega": 0.0521, "theta": -0.0205, "rho": 0.019, "theo": 1.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-10-05T10:20:15", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FAZ270115P00037000", "bid": 4.9, "bid_size": 5.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.5415, "open_interest": 82.0, "volume": 0.0, "delta": -0.6668, "gamma": 0.0442, "vega": 0.0516, "theta": -0.0205, "rho": -0.0416, "theo": 6.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-28T13:04:25", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FAZ270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 273.0, "iv": 0.628, "open_interest": 13.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.0406, "vega": 0.0502, "theta": -0.0202, "rho": 0.0174, "theo": 1.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-23T09:49:18", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "FAZ270115P00038000", "bid": 6.1, "bid_size": 9.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.5867, "open_interest": 10.0, "volume": 0.0, "delta": -0.6969, "gamma": 0.0417, "vega": 0.0495, "theta": -0.0201, "rho": -0.043, "theo": 7.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-07-14T09:30:12", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FAZ270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 251.0, "iv": 0.6706, "open_interest": 11.0, "volume": 0.0, "delta": 0.2813, "gamma": 0.0381, "vega": 0.0482, "theta": -0.0198, "rho": 0.0159, "theo": 1.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-22T12:30:26", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "FAZ270115P00039000", "bid": 6.2, "bid_size": 8.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.5185, "open_interest": 81.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.0393, "vega": 0.0474, "theta": -0.0197, "rho": -0.0442, "theo": 8.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-19T13:14:29", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FAZ270115C00040000", "bid": 0.1, "bid_size": 13.0, "ask": 3.1, "ask_size": 358.0, "iv": 0.7109, "open_interest": 140.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0357, "vega": 0.0461, "theta": -0.0194, "rho": 0.0146, "theo": 1.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "FAZ270115P00040000", "bid": 7.3, "bid_size": 10.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.6262, "open_interest": 287.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.0369, "vega": 0.0453, "theta": -0.0192, "rho": -0.0453, "theo": 9.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-22T14:28:06", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "FAZ270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 252.0, "iv": 0.7018, "open_interest": 8.0, "volume": 0.0, "delta": 0.2367, "gamma": 0.0335, "vega": 0.0441, "theta": -0.0188, "rho": 0.0134, "theo": 1.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-22T09:46:50", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FAZ270115P00041000", "bid": 8.0, "bid_size": 4.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.5395, "open_interest": 403.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0347, "vega": 0.0428, "theta": -0.0186, "rho": -0.0452, "theo": 10.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.52, "last_trade_time": "2026-06-30T13:50:50", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FAZ270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 316.0, "iv": 0.7265, "open_interest": 1.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0313, "vega": 0.042, "theta": -0.0183, "rho": 0.0123, "theo": 1.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-06T12:00:28", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FAZ270115P00042000", "bid": 9.1, "bid_size": 9.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.5726, "open_interest": 282.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0326, "vega": 0.0408, "theta": -0.018, "rho": -0.046, "theo": 11.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-05-07T13:48:07", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "FAZ270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 298.0, "iv": 0.7204, "open_interest": 410.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0293, "vega": 0.0401, "theta": -0.0178, "rho": 0.0114, "theo": 0.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-16T09:54:09", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FAZ270115P00043000", "bid": 10.6, "bid_size": 7.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.746, "open_interest": 270.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0306, "vega": 0.0388, "theta": -0.0174, "rho": -0.0466, "theo": 11.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.71, "last_trade_time": "2026-02-11T15:50:18", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "FAZ270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 762.0, "iv": 0.7986, "open_interest": 50.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0275, "vega": 0.0382, "theta": -0.0172, "rho": 0.0105, "theo": 0.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-21T10:28:29", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FAZ270115P00044000", "bid": 10.9, "bid_size": 74.0, "ask": 14.4, "ask_size": 30.0, "iv": 0.6039, "open_interest": 25.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0288, "vega": 0.0364, "theta": -0.0168, "rho": -0.0458, "theo": 12.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-06-26T13:17:44", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "FAZ270115C00045000", "bid": 0.4, "bid_size": 253.0, "ask": 0.7, "ask_size": 331.0, "iv": 0.6194, "open_interest": 545.0, "volume": 2.0, "delta": 0.172, "gamma": 0.0258, "vega": 0.0364, "theta": -0.0167, "rho": 0.0097, "theo": 0.777, "change": -0.925, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:32:45", "percent_change": -64.9123, "prev_day_close": 0.549999997019768}, {"option": "FAZ270115P00045000", "bid": 11.9, "bid_size": 309.0, "ask": 15.3, "ask_size": 77.0, "iv": 0.6156, "open_interest": 287.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.0271, "vega": 0.0347, "theta": -0.0162, "rho": -0.0464, "theo": 13.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-05T13:25:55", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "FAZ270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 784.0, "iv": 0.8424, "open_interest": 20.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.0241, "vega": 0.0346, "theta": -0.0161, "rho": 0.009, "theo": 0.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-29T15:26:13", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FAZ270115P00046000", "bid": 12.9, "bid_size": 125.0, "ask": 16.2, "ask_size": 30.0, "iv": 0.6247, "open_interest": 172.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0255, "vega": 0.0328, "theta": -0.0156, "rho": -0.0462, "theo": 14.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-06-26T12:08:34", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "FAZ270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 5.0, "iv": 0.9008, "open_interest": 7.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0226, "vega": 0.033, "theta": -0.0155, "rho": 0.0084, "theo": 0.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-07-09T15:48:35", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FAZ270115P00047000", "bid": 13.8, "bid_size": 3.0, "ask": 17.9, "ask_size": 5.0, "iv": 0.7514, "open_interest": 1.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.0241, "vega": 0.0308, "theta": -0.0149, "rho": -0.0459, "theo": 15.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.18, "last_trade_time": "2026-01-09T11:50:46", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "FAZ270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.9289, "open_interest": 101.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0213, "vega": 0.0314, "theta": -0.015, "rho": 0.0078, "theo": 0.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-13T11:42:31", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FAZ270115P00048000", "bid": 14.8, "bid_size": 3.0, "ask": 18.7, "ask_size": 3.0, "iv": 0.7475, "open_interest": 61.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0227, "vega": 0.0289, "theta": -0.0144, "rho": -0.0451, "theo": 16.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-02-27T14:44:49", "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "FAZ270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 19.0, "iv": 0.9561, "open_interest": 7.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.02, "vega": 0.0299, "theta": -0.0145, "rho": 0.0072, "theo": 0.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-05-07T09:38:40", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FAZ270115P00049000", "bid": 15.7, "bid_size": 3.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0215, "vega": 0.0275, "theta": -0.0138, "rho": -0.0448, "theo": 17.6183, "change": 0.0, "open": 0.0, "high": 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": "FAZ270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.9764, "open_interest": 190.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0188, "vega": 0.0285, "theta": -0.014, "rho": 0.0068, "theo": 0.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-10-20T15:41:06", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FAZ270115P00050000", "bid": 16.6, "bid_size": 4.0, "ask": 20.7, "ask_size": 6.0, "iv": 0.7638, "open_interest": 150.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0203, "vega": 0.0259, "theta": -0.0132, "rho": -0.0442, "theo": 18.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-07T10:26:02", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "FAZ270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 3.0, "iv": 0.9958, "open_interest": 4.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0177, "vega": 0.0272, "theta": -0.0134, "rho": 0.0063, "theo": 0.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-30T10:10:54", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FAZ270115P00051000", "bid": 17.6, "bid_size": 3.0, "ask": 21.6, "ask_size": 5.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0192, "vega": 0.0243, "theta": -0.0126, "rho": -0.0433, "theo": 19.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "FAZ270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 8.0, "iv": 1.0142, "open_interest": 6.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0167, "vega": 0.0259, "theta": -0.013, "rho": 0.0059, "theo": 0.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-26T09:40:51", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FAZ270115P00052000", "bid": 18.6, "bid_size": 2.0, "ask": 22.6, "ask_size": 1.0, "iv": 0.7921, "open_interest": 150.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0182, "vega": 0.0226, "theta": -0.012, "rho": -0.0413, "theo": 20.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-02-09T09:31:18", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "FAZ270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 9.0, "iv": 1.0254, "open_interest": 18.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0157, "vega": 0.0247, "theta": -0.0125, "rho": 0.0055, "theo": 0.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-05T12:56:30", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FAZ270115P00053000", "bid": 19.5, "bid_size": 3.0, "ask": 23.7, "ask_size": 8.0, "iv": 0.8146, "open_interest": 58.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0173, "vega": 0.0214, "theta": -0.0115, "rho": -0.042, "theo": 21.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.37, "last_trade_time": "2026-03-16T13:33:52", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "FAZ270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 268.0, "iv": 1.0155, "open_interest": 7.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0148, "vega": 0.0236, "theta": -0.012, "rho": 0.0052, "theo": 0.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-10-07T10:28:30", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FAZ270115P00054000", "bid": 20.4, "bid_size": 5.0, "ask": 24.7, "ask_size": 5.0, "iv": 0.8157, "open_interest": 1.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0164, "vega": 0.0202, "theta": -0.011, "rho": -0.0408, "theo": 22.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.46, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "FAZ270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 13.0, "iv": 1.0511, "open_interest": 362.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.014, "vega": 0.0225, "theta": -0.0116, "rho": 0.0049, "theo": 0.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T10:26:23", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FAZ270115P00055000", "bid": 21.5, "bid_size": 2.0, "ask": 25.6, "ask_size": 7.0, "iv": 0.8368, "open_interest": 52.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0156, "vega": 0.0188, "theta": -0.0106, "rho": -0.0398, "theo": 23.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-01T11:21:49", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "FAZ270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 1.0927, "open_interest": 1.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0132, "vega": 0.0215, "theta": -0.0112, "rho": 0.0046, "theo": 0.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-30T13:51:57", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FAZ270115P00056000", "bid": 22.4, "bid_size": 5.0, "ask": 26.3, "ask_size": 5.0, "iv": 0.7483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0149, "vega": 0.0176, "theta": -0.0101, "rho": -0.0384, "theo": 24.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "FAZ270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 231.0, "iv": 1.0592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0125, "vega": 0.0206, "theta": -0.0108, "rho": 0.0043, "theo": 0.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FAZ270115P00057000", "bid": 23.4, "bid_size": 2.0, "ask": 27.4, "ask_size": 3.0, "iv": 0.8007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0143, "vega": 0.0163, "theta": -0.0096, "rho": -0.0353, "theo": 25.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "FAZ270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 1.0866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0119, "vega": 0.0196, "theta": -0.0104, "rho": 0.0041, "theo": 0.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FAZ270115P00058000", "bid": 24.4, "bid_size": 3.0, "ask": 28.5, "ask_size": 5.0, "iv": 0.8484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0136, "vega": 0.0151, "theta": -0.0092, "rho": -0.0359, "theo": 26.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.13, "last_trade_time": "2026-04-07T12:19:30", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "FAZ270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 1.1481, "open_interest": 5.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0112, "vega": 0.0188, "theta": -0.01, "rho": 0.0038, "theo": 0.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-07-21T12:58:30", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FAZ270115P00059000", "bid": 25.4, "bid_size": 5.0, "ask": 29.4, "ask_size": 3.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0132, "vega": 0.0145, "theta": -0.0087, "rho": -0.0352, "theo": 27.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "FAZ270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 357.0, "iv": 1.133, "open_interest": 221.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0107, "vega": 0.018, "theta": -0.0097, "rho": 0.0036, "theo": 0.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-29T12:59:09", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FAZ270115P00060000", "bid": 26.4, "bid_size": 3.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.8858, "open_interest": 5.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0127, "vega": 0.0133, "theta": -0.0082, "rho": -0.0317, "theo": 28.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-10-22T10:05:18", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "FAZ270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 1.1302, "open_interest": 1.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0101, "vega": 0.0172, "theta": -0.0093, "rho": 0.0034, "theo": 0.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-04-15T09:30:00", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FAZ270115P00061000", "bid": 27.3, "bid_size": 6.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.8742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0122, "vega": 0.0121, "theta": -0.0079, "rho": -0.0318, "theo": 29.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "FAZ270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 202.0, "iv": 1.1411, "open_interest": 3.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0096, "vega": 0.0165, "theta": -0.009, "rho": 0.0032, "theo": 0.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-28T12:01:42", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FAZ270115P00062000", "bid": 28.3, "bid_size": 4.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0116, "vega": 0.0112, "theta": -0.0076, "rho": -0.0295, "theo": 30.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "FAZ270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 262.0, "iv": 1.0957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0091, "vega": 0.0158, "theta": -0.0087, "rho": 0.0031, "theo": 0.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FAZ270115P00063000", "bid": 29.3, "bid_size": 3.0, "ask": 33.3, "ask_size": 3.0, "iv": 0.8274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0111, "vega": 0.0102, "theta": -0.0074, "rho": -0.0267, "theo": 31.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "FAZ270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 269.0, "iv": 1.1128, "open_interest": 1.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0087, "vega": 0.0151, "theta": -0.0084, "rho": 0.0029, "theo": 0.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-28T12:01:42", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FAZ270115P00064000", "bid": 30.3, "bid_size": 4.0, "ask": 34.3, "ask_size": 3.0, "iv": 0.8436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0106, "vega": 0.0092, "theta": -0.007, "rho": -0.0264, "theo": 32.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499988555908}, {"option": "FAZ270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 346.0, "iv": 1.0942, "open_interest": 307.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0083, "vega": 0.0145, "theta": -0.0081, "rho": 0.0028, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-02T14:06:49", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FAZ270115P00065000", "bid": 31.2, "bid_size": 5.0, "ask": 35.4, "ask_size": 3.0, "iv": 0.8595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0101, "vega": 0.0084, "theta": -0.007, "rho": -0.0238, "theo": 33.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "FAZ270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 1.2626, "open_interest": 12.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0079, "vega": 0.0139, "theta": -0.0078, "rho": 0.0026, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-30T13:51:57", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FAZ270115P00066000", "bid": 32.2, "bid_size": 6.0, "ask": 36.4, "ask_size": 3.0, "iv": 0.8751, "open_interest": 250.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0099, "vega": 0.0077, "theta": -0.0072, "rho": -0.0229, "theo": 34.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2025-11-18T12:53:25", "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "FAZ270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.8696, "open_interest": 1011.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0065, "vega": 0.0118, "theta": -0.0068, "rho": 0.0021, "theo": 0.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T14:00:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FAZ270115P00070000", "bid": 36.4, "bid_size": 1.0, "ask": 40.3, "ask_size": 5.0, "iv": 0.9839, "open_interest": 23.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0086, "vega": 0.0047, "theta": -0.0054, "rho": -0.0155, "theo": 38.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.31, "last_trade_time": "2026-10-13T09:30:30", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "FAZ270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 225.0, "iv": 1.387, "open_interest": 17.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0052, "vega": 0.0097, "theta": -0.0057, "rho": 0.0017, "theo": 0.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T10:30:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FAZ270115P00075000", "bid": 41.4, "bid_size": 1.0, "ask": 45.3, "ask_size": 1.0, "iv": 1.0554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0049, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 43.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "FAZ270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 818.0, "iv": 0.9583, "open_interest": 725.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0042, "vega": 0.008, "theta": -0.0049, "rho": 0.0014, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T13:59:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FAZ270115P00080000", "bid": 46.3, "bid_size": 1.0, "ask": 50.4, "ask_size": 3.0, "iv": 1.122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.001, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 48.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "FAZ270416C00020000", "bid": 9.8, "bid_size": 8.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0139, "vega": 0.0297, "theta": -0.0045, "rho": 0.0408, "theo": 12.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-09T14:22:50", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "FAZ270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 213.0, "iv": 0.5931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0122, "vega": 0.032, "theta": -0.0054, "rho": -0.0132, "theo": 0.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FAZ270416C00021000", "bid": 9.3, "bid_size": 5.0, "ask": 12.4, "ask_size": 3.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.016, "vega": 0.0354, "theta": -0.0054, "rho": 0.0449, "theo": 11.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "FAZ270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 245.0, "iv": 0.6863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0145, "vega": 0.0373, "theta": -0.0062, "rho": -0.0162, "theo": 0.6604, "change": 0.0, "open": 0.0, "high": 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": "FAZ270416C00022000", "bid": 8.5, "bid_size": 5.0, "ask": 11.9, "ask_size": 7.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0182, "vega": 0.0414, "theta": -0.0063, "rho": 0.0489, "theo": 10.4059, "change": 0.0, "open": 0.0, "high": 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": "FAZ270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0168, "vega": 0.0428, "theta": -0.007, "rho": -0.0198, "theo": 0.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FAZ270416C00023000", "bid": 7.3, "bid_size": 5.0, "ask": 11.3, "ask_size": 12.0, "iv": 0.4792, "open_interest": 1.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0205, "vega": 0.0476, "theta": -0.0073, "rho": 0.0524, "theo": 9.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-10-12T13:30:16", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "FAZ270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 340.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0192, "vega": 0.0485, "theta": -0.0079, "rho": -0.0238, "theo": 1.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FAZ270416C00024000", "bid": 6.6, "bid_size": 8.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0227, "vega": 0.0534, "theta": -0.0082, "rho": 0.0544, "theo": 8.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "FAZ270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 187.0, "iv": 0.5772, "open_interest": 1.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.0215, "vega": 0.0542, "theta": -0.0088, "rho": -0.0282, "theo": 1.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "FAZ270416C00025000", "bid": 6.3, "bid_size": 20.0, "ask": 9.1, "ask_size": 13.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": 0.7876, "gamma": 0.0248, "vega": 0.0591, "theta": -0.0092, "rho": 0.0559, "theo": 8.1814, "change": 0.0, "open": 0.0, "high": 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": "FAZ270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 167.0, "iv": 0.583, "open_interest": 1.0, "volume": 0.0, "delta": -0.201, "gamma": 0.0237, "vega": 0.0596, "theta": -0.0097, "rho": -0.0331, "theo": 1.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FAZ270416C00026000", "bid": 5.6, "bid_size": 119.0, "ask": 9.1, "ask_size": 114.0, "iv": 0.5205, "open_interest": 1.0, "volume": 0.0, "delta": 0.7555, "gamma": 0.0267, "vega": 0.0643, "theta": -0.0101, "rho": 0.0566, "theo": 7.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.14, "last_trade_time": "2026-10-12T13:28:51", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "FAZ270416P00026000", "bid": 0.2, "bid_size": 209.0, "ask": 3.5, "ask_size": 82.0, "iv": 0.536, "open_interest": 10.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0258, "vega": 0.0646, "theta": -0.0105, "rho": -0.0383, "theo": 1.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-23T09:30:11", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "FAZ270416C00027000", "bid": 4.5, "bid_size": 127.0, "ask": 8.0, "ask_size": 132.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.7224, "gamma": 0.0283, "vega": 0.069, "theta": -0.0109, "rho": 0.0565, "theo": 6.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "FAZ270416P00027000", "bid": 0.15, "bid_size": 171.0, "ask": 3.8, "ask_size": 67.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.0275, "vega": 0.0692, "theta": -0.0113, "rho": -0.0438, "theo": 2.3191, "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": 2.27499997615814}, {"option": "FAZ270416C00028000", "bid": 4.6, "bid_size": 160.0, "ask": 8.2, "ask_size": 147.0, "iv": 0.5565, "open_interest": 0.0, "volume": 0.0, "delta": 0.6887, "gamma": 0.0297, "vega": 0.073, "theta": -0.0117, "rho": 0.0564, "theo": 6.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FAZ270416P00028000", "bid": 1.25, "bid_size": 194.0, "ask": 4.1, "ask_size": 62.0, "iv": 0.5421, "open_interest": 1.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.029, "vega": 0.0731, "theta": -0.0119, "rho": -0.0493, "theo": 2.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "FAZ270416C00029000", "bid": 4.5, "bid_size": 281.0, "ask": 7.6, "ask_size": 220.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": 0.655, "gamma": 0.0307, "vega": 0.0764, "theta": -0.0123, "rho": 0.0554, "theo": 5.8567, "change": 0.0, "open": 0.0, "high": 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": "FAZ270416P00029000", "bid": 1.45, "bid_size": 285.0, "ask": 4.9, "ask_size": 153.0, "iv": 0.5486, "open_interest": 19.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.0302, "vega": 0.0764, "theta": -0.0125, "rho": -0.0548, "theo": 3.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-10-27T12:15:16", "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "FAZ270416C00030000", "bid": 4.4, "bid_size": 380.0, "ask": 5.6, "ask_size": 81.0, "iv": 0.5095, "open_interest": 16.0, "volume": 15.0, "delta": 0.6216, "gamma": 0.0315, "vega": 0.0791, "theta": -0.0129, "rho": 0.0544, "theo": 5.3859, "change": -0.65, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T13:54:57", "percent_change": -11.1111, "prev_day_close": 5.40000009536743}, {"option": "FAZ270416P00030000", "bid": 2.0, "bid_size": 279.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.5216, "open_interest": 18.0, "volume": 0.0, "delta": -0.3626, "gamma": 0.0311, "vega": 0.079, "theta": -0.013, "rho": -0.0604, "theo": 3.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-10-29T13:40:34", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "FAZ270416C00031000", "bid": 3.4, "bid_size": 417.0, "ask": 7.0, "ask_size": 266.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.032, "vega": 0.081, "theta": -0.0134, "rho": 0.0526, "theo": 4.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "FAZ270416P00031000", "bid": 2.8, "bid_size": 221.0, "ask": 6.0, "ask_size": 142.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": -0.3951, "gamma": 0.0317, "vega": 0.081, "theta": -0.0133, "rho": -0.0658, "theo": 4.2954, "change": 0.0, "open": 0.0, "high": 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": "FAZ270416C00032000", "bid": 3.2, "bid_size": 434.0, "ask": 6.4, "ask_size": 354.0, "iv": 0.5946, "open_interest": 2.0, "volume": 0.0, "delta": 0.5569, "gamma": 0.0323, "vega": 0.0824, "theta": -0.0137, "rho": 0.051, "theo": 4.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.43, "last_trade_time": "2026-09-17T15:30:42", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "FAZ270416P00032000", "bid": 3.4, "bid_size": 184.0, "ask": 6.6, "ask_size": 128.0, "iv": 0.5792, "open_interest": 1.0, "volume": 0.0, "delta": -0.4267, "gamma": 0.0321, "vega": 0.0824, "theta": -0.0136, "rho": -0.0712, "theo": 4.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-15T14:59:48", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FAZ270416C00033000", "bid": 3.2, "bid_size": 308.0, "ask": 6.0, "ask_size": 312.0, "iv": 0.6175, "open_interest": 1.0, "volume": 0.0, "delta": 0.5261, "gamma": 0.0323, "vega": 0.0833, "theta": -0.014, "rho": 0.049, "theo": 4.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-01T12:03:58", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "FAZ270416P00033000", "bid": 4.8, "bid_size": 44.0, "ask": 6.7, "ask_size": 98.0, "iv": 0.598, "open_interest": 23.0, "volume": 10.0, "delta": -0.4573, "gamma": 0.0322, "vega": 0.0832, "theta": -0.0138, "rho": -0.0765, "theo": 5.5133, "change": 0.65, "open": 5.4, "high": 5.45, "low": 5.4, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-02T15:04:34", "percent_change": 13.5417, "prev_day_close": 5.95000004768372}, {"option": "FAZ270416C00034000", "bid": 2.5, "bid_size": 524.0, "ask": 5.8, "ask_size": 352.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": 0.4966, "gamma": 0.0321, "vega": 0.0836, "theta": -0.0142, "rho": 0.0472, "theo": 3.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "FAZ270416P00034000", "bid": 4.6, "bid_size": 202.0, "ask": 7.8, "ask_size": 141.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.0322, "vega": 0.0836, "theta": -0.0139, "rho": -0.081, "theo": 6.1706, "change": 0.0, "open": 0.0, "high": 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": "FAZ270416C00035000", "bid": 2.55, "bid_size": 382.0, "ask": 5.2, "ask_size": 326.0, "iv": 0.614, "open_interest": 23.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0318, "vega": 0.0834, "theta": -0.0143, "rho": 0.0451, "theo": 3.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-10-30T10:33:45", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "FAZ270416P00035000", "bid": 6.1, "bid_size": 32.0, "ask": 7.6, "ask_size": 48.0, "iv": 0.577, "open_interest": 18.0, "volume": 5.0, "delta": -0.5151, "gamma": 0.0319, "vega": 0.0834, "theta": -0.0139, "rho": -0.086, "theo": 6.8567, "change": 0.55, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T12:59:52", "percent_change": 8.66142, "prev_day_close": 6.90000009536743}, {"option": "FAZ270416C00036000", "bid": 2.1, "bid_size": 481.0, "ask": 4.8, "ask_size": 360.0, "iv": 0.6002, "open_interest": 5.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.0313, "vega": 0.0829, "theta": -0.0143, "rho": 0.0432, "theo": 3.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-29T13:26:55", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "FAZ270416P00036000", "bid": 5.4, "bid_size": 279.0, "ask": 9.1, "ask_size": 100.0, "iv": 0.5434, "open_interest": 10.0, "volume": 0.0, "delta": -0.542, "gamma": 0.0316, "vega": 0.0829, "theta": -0.0138, "rho": -0.09, "theo": 7.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-23T09:30:11", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FAZ270416C00037000", "bid": 1.4, "bid_size": 237.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.5618, "open_interest": 7.0, "volume": 0.0, "delta": 0.4162, "gamma": 0.0307, "vega": 0.082, "theta": -0.0143, "rho": 0.0413, "theo": 3.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-15T13:07:28", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "FAZ270416P00037000", "bid": 6.9, "bid_size": 10.0, "ask": 10.4, "ask_size": 25.0, "iv": 0.6282, "open_interest": 1.0, "volume": 0.0, "delta": -0.5677, "gamma": 0.0311, "vega": 0.082, "theta": -0.0137, "rho": -0.0943, "theo": 8.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-12T13:35:30", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "FAZ270416C00038000", "bid": 1.15, "bid_size": 230.0, "ask": 4.6, "ask_size": 226.0, "iv": 0.597, "open_interest": 2.0, "volume": 0.0, "delta": 0.3922, "gamma": 0.0301, "vega": 0.0809, "theta": -0.0142, "rho": 0.0391, "theo": 2.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-10-13T12:38:22", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "FAZ270416P00038000", "bid": 7.0, "bid_size": 31.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.592, "gamma": 0.0305, "vega": 0.0809, "theta": -0.0135, "rho": -0.0984, "theo": 9.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-16T11:32:36", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "FAZ270416C00039000", "bid": 0.95, "bid_size": 578.0, "ask": 4.2, "ask_size": 420.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": 0.3695, "gamma": 0.0293, "vega": 0.0795, "theta": -0.014, "rho": 0.0374, "theo": 2.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "FAZ270416P00039000", "bid": 7.7, "bid_size": 60.0, "ask": 11.2, "ask_size": 26.0, "iv": 0.5446, "open_interest": 2.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0298, "vega": 0.0795, "theta": -0.0133, "rho": -0.1012, "theo": 9.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-12T13:55:49", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FAZ270416C00040000", "bid": 1.65, "bid_size": 140.0, "ask": 3.0, "ask_size": 365.0, "iv": 0.5861, "open_interest": 28.0, "volume": 3.0, "delta": 0.3482, "gamma": 0.0285, "vega": 0.0779, "theta": -0.0139, "rho": 0.0355, "theo": 2.4227, "change": -0.715, "open": 2.3, "high": 2.3, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-02T12:58:22", "percent_change": -24.0336, "prev_day_close": 2.42499995231628}, {"option": "FAZ270416P00040000", "bid": 9.1, "bid_size": 61.0, "ask": 12.1, "ask_size": 21.0, "iv": 0.5938, "open_interest": 5.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.0291, "vega": 0.0778, "theta": -0.013, "rho": -0.1048, "theo": 10.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-10-09T15:39:54", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "FAZ270416C00041000", "bid": 0.6, "bid_size": 579.0, "ask": 3.9, "ask_size": 362.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": 0.3281, "gamma": 0.0277, "vega": 0.0762, "theta": -0.0136, "rho": 0.0336, "theo": 2.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "FAZ270416P00041000", "bid": 9.5, "bid_size": 67.0, "ask": 12.8, "ask_size": 24.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0284, "vega": 0.0762, "theta": -0.0127, "rho": -0.1079, "theo": 11.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "FAZ270416C00045000", "bid": 1.0, "bid_size": 1.0, "ask": 3.3, "ask_size": 199.0, "iv": 0.6845, "open_interest": 20.0, "volume": 0.0, "delta": 0.2593, "gamma": 0.0242, "vega": 0.0685, "theta": -0.0126, "rho": 0.0273, "theo": 1.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-12T11:25:39", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "FAZ270416P00045000", "bid": 13.4, "bid_size": 10.0, "ask": 16.8, "ask_size": 7.0, "iv": 0.656, "open_interest": 1.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.0252, "vega": 0.0681, "theta": -0.0113, "rho": -0.1154, "theo": 14.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-30T12:59:03", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "FAZ270416C00050000", "bid": 0.25, "bid_size": 683.0, "ask": 1.7, "ask_size": 511.0, "iv": 0.5959, "open_interest": 17.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.02, "vega": 0.0584, "theta": -0.011, "rho": 0.021, "theo": 1.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-30T10:33:45", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FAZ270416P00050000", "bid": 17.9, "bid_size": 9.0, "ask": 20.9, "ask_size": 12.0, "iv": 0.6526, "open_interest": 1.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0215, "vega": 0.0573, "theta": -0.0092, "rho": -0.1195, "theo": 19.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-16T15:19:32", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "FAZ280121C00020000", "bid": 11.1, "bid_size": 126.0, "ask": 14.7, "ask_size": 146.0, "iv": 0.487, "open_interest": 481.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0122, "vega": 0.0756, "theta": -0.0038, "rho": 0.1086, "theo": 13.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-10-21T15:29:16", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "FAZ280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.641, "open_interest": 1.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0111, "vega": 0.0766, "theta": -0.0047, "rho": -0.0678, "theo": 1.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-06-03T13:33:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FAZ280121C00025000", "bid": 8.1, "bid_size": 123.0, "ask": 11.1, "ask_size": 60.0, "iv": 0.4755, "open_interest": 17.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0164, "vega": 0.1048, "theta": -0.0056, "rho": 0.1248, "theo": 10.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-10-15T14:22:55", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "FAZ280121P00025000", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.5343, "open_interest": 130.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.0158, "vega": 0.1048, "theta": -0.0061, "rho": -0.1131, "theo": 3.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-10T13:51:22", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FAZ280121C00030000", "bid": 6.4, "bid_size": 280.0, "ask": 9.2, "ask_size": 304.0, "iv": 0.5292, "open_interest": 789.0, "volume": 0.0, "delta": 0.6395, "gamma": 0.0186, "vega": 0.1239, "theta": -0.007, "rho": 0.1242, "theo": 8.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-26T13:02:56", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "FAZ280121P00030000", "bid": 4.3, "bid_size": 357.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.5363, "open_interest": 155.0, "volume": 0.0, "delta": -0.3305, "gamma": 0.0187, "vega": 0.124, "theta": -0.0072, "rho": -0.1624, "theo": 6.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-15T14:17:12", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FAZ280121C00035000", "bid": 6.0, "bid_size": 20.0, "ask": 8.0, "ask_size": 595.0, "iv": 0.605, "open_interest": 485.0, "volume": 0.0, "delta": 0.5504, "gamma": 0.0192, "vega": 0.1327, "theta": -0.0079, "rho": 0.116, "theo": 6.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T13:58:23", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FAZ280121P00035000", "bid": 7.6, "bid_size": 154.0, "ask": 11.4, "ask_size": 83.0, "iv": 0.5722, "open_interest": 755.0, "volume": 0.0, "delta": -0.4214, "gamma": 0.0198, "vega": 0.1328, "theta": -0.0078, "rho": -0.2072, "theo": 9.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-10-02T11:08:25", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FAZ280121C00036000", "bid": 4.0, "bid_size": 273.0, "ask": 8.4, "ask_size": 356.0, "iv": 0.5675, "open_interest": 159.0, "volume": 0.0, "delta": 0.5345, "gamma": 0.0191, "vega": 0.1335, "theta": -0.008, "rho": 0.114, "theo": 6.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-10-27T14:55:09", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FAZ280121P00036000", "bid": 8.0, "bid_size": 133.0, "ask": 12.5, "ask_size": 102.0, "iv": 0.5787, "open_interest": 13.0, "volume": 0.0, "delta": -0.4379, "gamma": 0.0199, "vega": 0.1335, "theta": -0.0079, "rho": -0.2157, "theo": 10.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-10-16T12:42:27", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "FAZ280121C00037000", "bid": 4.1, "bid_size": 316.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.5554, "open_interest": 238.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0191, "vega": 0.1341, "theta": -0.0081, "rho": 0.1117, "theo": 6.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-10-15T13:18:23", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FAZ280121P00037000", "bid": 9.0, "bid_size": 53.0, "ask": 12.5, "ask_size": 35.0, "iv": 0.5653, "open_interest": 16.0, "volume": 0.0, "delta": -0.4539, "gamma": 0.02, "vega": 0.134, "theta": -0.008, "rho": -0.2227, "theo": 10.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.59, "last_trade_time": "2026-10-30T09:36:47", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FAZ280121C00038000", "bid": 3.7, "bid_size": 211.0, "ask": 7.2, "ask_size": 227.0, "iv": 0.5535, "open_interest": 15.0, "volume": 0.0, "delta": 0.5044, "gamma": 0.019, "vega": 0.1344, "theta": -0.0082, "rho": 0.1098, "theo": 5.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-12T13:28:05", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "FAZ280121P00038000", "bid": 9.0, "bid_size": 76.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.5695, "open_interest": 27.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.02, "vega": 0.1343, "theta": -0.008, "rho": -0.2299, "theo": 11.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-16T12:44:44", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "FAZ280121C00039000", "bid": 4.0, "bid_size": 391.0, "ask": 6.9, "ask_size": 348.0, "iv": 0.5728, "open_interest": 16.0, "volume": 0.0, "delta": 0.4903, "gamma": 0.0188, "vega": 0.1346, "theta": -0.0083, "rho": 0.1077, "theo": 5.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T13:35:49", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "FAZ280121P00039000", "bid": 10.8, "bid_size": 43.0, "ask": 14.4, "ask_size": 37.0, "iv": 0.5987, "open_interest": 62.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.02, "vega": 0.1344, "theta": -0.008, "rho": -0.2371, "theo": 12.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.27, "last_trade_time": "2026-10-30T13:35:49", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "FAZ280121C00040000", "bid": 5.0, "bid_size": 11.0, "ask": 6.0, "ask_size": 287.0, "iv": 0.5949, "open_interest": 69.0, "volume": 1.0, "delta": 0.4767, "gamma": 0.0187, "vega": 0.1346, "theta": -0.0084, "rho": 0.1057, "theo": 5.406, "change": -0.45, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-02T13:01:19", "percent_change": -7.43802, "prev_day_close": 5.5}, {"option": "FAZ280121P00040000", "bid": 11.0, "bid_size": 168.0, "ask": 14.9, "ask_size": 92.0, "iv": 0.571, "open_interest": 65.0, "volume": 0.0, "delta": -0.4989, "gamma": 0.02, "vega": 0.1342, "theta": -0.008, "rho": -0.2438, "theo": 13.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-10-19T14:34:01", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "FAZ280121C00041000", "bid": 2.9, "bid_size": 407.0, "ask": 6.6, "ask_size": 404.0, "iv": 0.5566, "open_interest": 1.0, "volume": 0.0, "delta": 0.4637, "gamma": 0.0186, "vega": 0.1344, "theta": -0.0084, "rho": 0.1035, "theo": 5.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-05-28T10:18:26", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FAZ280121P00041000", "bid": 12.8, "bid_size": 20.0, "ask": 15.8, "ask_size": 35.0, "iv": 0.617, "open_interest": 35.0, "volume": 2.0, "delta": -0.5129, "gamma": 0.0199, "vega": 0.134, "theta": -0.008, "rho": -0.2504, "theo": 13.9566, "change": 1.27, "open": 14.2, "high": 14.2, "low": 14.02, "tick": "down", "last_trade_price": 14.02, "last_trade_time": "2026-11-02T15:36:01", "percent_change": 9.96078, "prev_day_close": 13.8499999046326}, {"option": "FAZ280121C00042000", "bid": 3.0, "bid_size": 424.0, "ask": 6.4, "ask_size": 433.0, "iv": 0.5695, "open_interest": 12.0, "volume": 0.0, "delta": 0.4511, "gamma": 0.0184, "vega": 0.1341, "theta": -0.0085, "rho": 0.1012, "theo": 5.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-18T15:19:54", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "FAZ280121P00042000", "bid": 12.5, "bid_size": 108.0, "ask": 16.3, "ask_size": 32.0, "iv": 0.5686, "open_interest": 16.0, "volume": 34.0, "delta": -0.5264, "gamma": 0.0198, "vega": 0.1334, "theta": -0.008, "rho": -0.2552, "theo": 14.7481, "change": 1.16, "open": 14.85, "high": 15.3, "low": 14.7, "tick": "down", "last_trade_price": 14.71, "last_trade_time": "2026-11-02T15:36:42", "percent_change": 8.56088, "prev_day_close": 14.8000001907349}, {"option": "FAZ280121C00043000", "bid": 3.4, "bid_size": 409.0, "ask": 6.2, "ask_size": 377.0, "iv": 0.5929, "open_interest": 2.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.0182, "vega": 0.1337, "theta": -0.0085, "rho": 0.0994, "theo": 4.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-10-09T14:23:41", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "FAZ280121P00043000", "bid": 14.6, "bid_size": 36.0, "ask": 16.2, "ask_size": 34.0, "iv": 0.5869, "open_interest": 159.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0198, "vega": 0.1328, "theta": -0.008, "rho": -0.261, "theo": 15.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.83, "last_trade_time": "2026-10-27T15:23:10", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "FAZ280121C00044000", "bid": 2.6, "bid_size": 3.0, "ask": 6.9, "ask_size": 294.0, "iv": 0.6045, "open_interest": 2.0, "volume": 0.0, "delta": 0.4275, "gamma": 0.018, "vega": 0.1332, "theta": -0.0085, "rho": 0.0974, "theo": 4.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-05-12T10:49:19", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "FAZ280121P00044000", "bid": 14.0, "bid_size": 51.0, "ask": 19.0, "ask_size": 21.0, "iv": 0.612, "open_interest": 5.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0197, "vega": 0.1322, "theta": -0.0079, "rho": -0.2662, "theo": 16.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.68, "last_trade_time": "2026-10-19T14:30:45", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "FAZ280121C00045000", "bid": 3.0, "bid_size": 368.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.5966, "open_interest": 530.0, "volume": 0.0, "delta": 0.4164, "gamma": 0.0179, "vega": 0.1326, "theta": -0.0086, "rho": 0.0954, "theo": 4.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-30T13:09:26", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "FAZ280121P00045000", "bid": 14.5, "bid_size": 112.0, "ask": 19.5, "ask_size": 38.0, "iv": 0.5909, "open_interest": 105.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0196, "vega": 0.1313, "theta": -0.0079, "rho": -0.2715, "theo": 17.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-10-19T14:32:59", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "FAZ280121C00046000", "bid": 2.6, "bid_size": 3.0, "ask": 6.0, "ask_size": 334.0, "iv": 0.5992, "open_interest": 2.0, "volume": 0.0, "delta": 0.4057, "gamma": 0.0177, "vega": 0.1318, "theta": -0.0086, "rho": 0.0934, "theo": 4.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-06-05T13:02:19", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "FAZ280121P00046000", "bid": 15.5, "bid_size": 40.0, "ask": 20.5, "ask_size": 18.0, "iv": 0.6072, "open_interest": 3.0, "volume": 0.0, "delta": -0.5762, "gamma": 0.0195, "vega": 0.1304, "theta": -0.0078, "rho": -0.2774, "theo": 18.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.22, "last_trade_time": "2026-10-19T14:32:16", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "FAZ280121C00047000", "bid": 2.35, "bid_size": 190.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5607, "open_interest": 17.0, "volume": 0.0, "delta": 0.3954, "gamma": 0.0175, "vega": 0.131, "theta": -0.0086, "rho": 0.0915, "theo": 4.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-16T09:50:16", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "FAZ280121P00047000", "bid": 16.5, "bid_size": 62.0, "ask": 21.0, "ask_size": 32.0, "iv": 0.6036, "open_interest": 101.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0194, "vega": 0.1294, "theta": -0.0078, "rho": -0.2805, "theo": 18.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.04, "last_trade_time": "2026-10-19T14:33:11", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "FAZ280121C00048000", "bid": 2.1, "bid_size": 290.0, "ask": 6.3, "ask_size": 359.0, "iv": 0.6182, "open_interest": 11.0, "volume": 0.0, "delta": 0.3855, "gamma": 0.0173, "vega": 0.1302, "theta": -0.0086, "rho": 0.0895, "theo": 4.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-05-11T10:53:50", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "FAZ280121P00048000", "bid": 17.3, "bid_size": 43.0, "ask": 21.3, "ask_size": 6.0, "iv": 0.5834, "open_interest": 11.0, "volume": 0.0, "delta": -0.5988, "gamma": 0.0193, "vega": 0.128, "theta": -0.0077, "rho": -0.2827, "theo": 19.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-10-21T15:31:13", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "FAZ280121C00049000", "bid": 2.0, "bid_size": 304.0, "ask": 5.5, "ask_size": 308.0, "iv": 0.5959, "open_interest": 88.0, "volume": 0.0, "delta": 0.376, "gamma": 0.017, "vega": 0.1293, "theta": -0.0086, "rho": 0.0879, "theo": 4.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-05-13T15:09:54", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "FAZ280121P00049000", "bid": 18.0, "bid_size": 53.0, "ask": 23.0, "ask_size": 15.0, "iv": 0.6139, "open_interest": 3.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.0192, "vega": 0.1269, "theta": -0.0077, "rho": -0.287, "theo": 20.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-10-19T14:31:28", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "FAZ280121C00050000", "bid": 1.65, "bid_size": 410.0, "ask": 5.4, "ask_size": 459.0, "iv": 0.5902, "open_interest": 469.0, "volume": 0.0, "delta": 0.3668, "gamma": 0.0168, "vega": 0.1284, "theta": -0.0085, "rho": 0.0862, "theo": 3.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-29T10:34:23", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "FAZ280121P00050000", "bid": 19.0, "bid_size": 45.0, "ask": 23.6, "ask_size": 2.0, "iv": 0.6122, "open_interest": 24.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0191, "vega": 0.1258, "theta": -0.0076, "rho": -0.2907, "theo": 21.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.54, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "FAZ280121C00051000", "bid": 1.95, "bid_size": 498.0, "ask": 5.2, "ask_size": 420.0, "iv": 0.6058, "open_interest": 270.0, "volume": 0.0, "delta": 0.3579, "gamma": 0.0166, "vega": 0.1274, "theta": -0.0085, "rho": 0.0844, "theo": 3.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-07-20T10:43:34", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "FAZ280121P00051000", "bid": 20.0, "bid_size": 23.0, "ask": 23.9, "ask_size": 5.0, "iv": 0.5976, "open_interest": 16.0, "volume": 0.0, "delta": -0.6302, "gamma": 0.019, "vega": 0.1246, "theta": -0.0075, "rho": -0.2948, "theo": 22.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-07-14T12:47:24", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "FAZ280121C00052000", "bid": 1.7, "bid_size": 252.0, "ask": 5.5, "ask_size": 375.0, "iv": 0.6191, "open_interest": 7.0, "volume": 0.0, "delta": 0.3494, "gamma": 0.0164, "vega": 0.1264, "theta": -0.0085, "rho": 0.0828, "theo": 3.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-13T12:33:20", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "FAZ280121P00052000", "bid": 20.5, "bid_size": 57.0, "ask": 25.5, "ask_size": 15.0, "iv": 0.6151, "open_interest": 29.0, "volume": 0.0, "delta": -0.64, "gamma": 0.0188, "vega": 0.1232, "theta": -0.0074, "rho": -0.2977, "theo": 23.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-03-18T10:58:07", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "FAZ280121C00053000", "bid": 1.2, "bid_size": 292.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.5895, "open_interest": 33.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.0162, "vega": 0.1253, "theta": -0.0085, "rho": 0.0811, "theo": 3.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-10T13:53:02", "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "FAZ280121P00053000", "bid": 21.5, "bid_size": 51.0, "ask": 26.5, "ask_size": 19.0, "iv": 0.6282, "open_interest": 11.0, "volume": 0.0, "delta": -0.6495, "gamma": 0.0187, "vega": 0.1219, "theta": -0.0074, "rho": -0.3015, "theo": 24.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-05-12T10:51:59", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "FAZ280121C00054000", "bid": 1.1, "bid_size": 350.0, "ask": 4.9, "ask_size": 366.0, "iv": 0.5917, "open_interest": 7.0, "volume": 0.0, "delta": 0.3332, "gamma": 0.016, "vega": 0.1242, "theta": -0.0084, "rho": 0.0794, "theo": 3.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-30T12:37:40", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FAZ280121P00054000", "bid": 22.5, "bid_size": 60.0, "ask": 27.0, "ask_size": 27.0, "iv": 0.62, "open_interest": 56.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0186, "vega": 0.1203, "theta": -0.0073, "rho": -0.3016, "theo": 24.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.62, "last_trade_time": "2026-05-11T10:45:13", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "FAZ280121C00055000", "bid": 1.0, "bid_size": 406.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.5935, "open_interest": 7.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.0158, "vega": 0.1231, "theta": -0.0084, "rho": 0.0777, "theo": 3.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-06-02T13:09:59", "percent_change": 0.0, "prev_day_close": 3.47499996423721}, {"option": "FAZ280121P00055000", "bid": 23.0, "bid_size": 41.0, "ask": 28.0, "ask_size": 15.0, "iv": 0.6108, "open_interest": 5.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.0185, "vega": 0.1185, "theta": -0.0072, "rho": -0.3008, "theo": 25.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-05-11T10:47:53", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "FAZ280121C00056000", "bid": 1.0, "bid_size": 401.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.5991, "open_interest": 0.0, "volume": 0.0, "delta": 0.3182, "gamma": 0.0156, "vega": 0.122, "theta": -0.0084, "rho": 0.0763, "theo": 3.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "FAZ280121P00056000", "bid": 24.3, "bid_size": 30.0, "ask": 28.4, "ask_size": 3.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.6766, "gamma": 0.0184, "vega": 0.1168, "theta": -0.0071, "rho": -0.303, "theo": 26.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "FAZ280121C00057000", "bid": 1.15, "bid_size": 189.0, "ask": 4.7, "ask_size": 190.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": 0.3111, "gamma": 0.0154, "vega": 0.1209, "theta": -0.0083, "rho": 0.0749, "theo": 3.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "FAZ280121P00057000", "bid": 25.0, "bid_size": 36.0, "ask": 30.0, "ask_size": 14.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0182, "vega": 0.1154, "theta": -0.007, "rho": -0.3051, "theo": 27.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "FAZ280121C00058000", "bid": 0.5, "bid_size": 454.0, "ask": 4.6, "ask_size": 343.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0152, "vega": 0.1198, "theta": -0.0083, "rho": 0.0735, "theo": 3.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "FAZ280121P00058000", "bid": 26.0, "bid_size": 36.0, "ask": 31.0, "ask_size": 14.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0182, "vega": 0.114, "theta": -0.0069, "rho": -0.307, "theo": 28.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "FAZ280121C00059000", "bid": 0.5, "bid_size": 441.0, "ask": 5.1, "ask_size": 446.0, "iv": 0.6228, "open_interest": 3.0, "volume": 0.0, "delta": 0.2975, "gamma": 0.0149, "vega": 0.1187, "theta": -0.0082, "rho": 0.0721, "theo": 3.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-04-15T12:14:28", "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "FAZ280121P00059000", "bid": 27.0, "bid_size": 29.0, "ask": 31.1, "ask_size": 3.0, "iv": 0.6164, "open_interest": 10.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.018, "vega": 0.1126, "theta": -0.0068, "rho": -0.3095, "theo": 29.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-03-23T10:49:19", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "FAZ280121C00060000", "bid": 0.9, "bid_size": 469.0, "ask": 4.4, "ask_size": 330.0, "iv": 0.6186, "open_interest": 34.0, "volume": 0.0, "delta": 0.291, "gamma": 0.0147, "vega": 0.1175, "theta": -0.0082, "rho": 0.0707, "theo": 2.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-10-01T09:54:30", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "FAZ280121P00060000", "bid": 27.8, "bid_size": 5.0, "ask": 32.5, "ask_size": 13.0, "iv": 0.6365, "open_interest": 2.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.018, "vega": 0.1109, "theta": -0.0067, "rho": -0.3103, "theo": 30.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-05-13T13:26:22", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "FAZ280121C00061000", "bid": 1.0, "bid_size": 438.0, "ask": 4.3, "ask_size": 171.0, "iv": 0.6272, "open_interest": 2.0, "volume": 0.0, "delta": 0.2848, "gamma": 0.0145, "vega": 0.1163, "theta": -0.0081, "rho": 0.0693, "theo": 2.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-02-25T10:24:58", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "FAZ280121P00061000", "bid": 28.6, "bid_size": 4.0, "ask": 33.5, "ask_size": 14.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": -0.7173, "gamma": 0.0178, "vega": 0.1095, "theta": -0.0066, "rho": -0.3136, "theo": 31.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "FAZ280121C00062000", "bid": 0.75, "bid_size": 211.0, "ask": 4.3, "ask_size": 205.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": 0.2787, "gamma": 0.0143, "vega": 0.1151, "theta": -0.0081, "rho": 0.068, "theo": 2.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-02-25T09:30:03", "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "FAZ280121P00062000", "bid": 29.5, "bid_size": 44.0, "ask": 34.5, "ask_size": 14.0, "iv": 0.6436, "open_interest": 0.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0177, "vega": 0.1079, "theta": -0.0065, "rho": -0.3102, "theo": 32.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "FAZ280121C00063000", "bid": 0.85, "bid_size": 176.0, "ask": 4.2, "ask_size": 167.0, "iv": 0.6325, "open_interest": 2.0, "volume": 0.0, "delta": 0.2729, "gamma": 0.0142, "vega": 0.114, "theta": -0.008, "rho": 0.0666, "theo": 2.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-07-29T14:52:19", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "FAZ280121P00063000", "bid": 30.5, "bid_size": 37.0, "ask": 35.5, "ask_size": 14.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0176, "vega": 0.1057, "theta": -0.0064, "rho": -0.3077, "theo": 32.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "FAZ280121C00064000", "bid": 0.65, "bid_size": 3.0, "ask": 4.2, "ask_size": 242.0, "iv": 0.6314, "open_interest": 4.0, "volume": 0.0, "delta": 0.2672, "gamma": 0.014, "vega": 0.1128, "theta": -0.008, "rho": 0.0654, "theo": 2.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-02-25T11:11:28", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FAZ280121P00064000", "bid": 31.5, "bid_size": 28.0, "ask": 35.9, "ask_size": 9.0, "iv": 0.6341, "open_interest": 0.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.0175, "vega": 0.1034, "theta": -0.0063, "rho": -0.3047, "theo": 33.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "FAZ280121C00065000", "bid": 0.55, "bid_size": 348.0, "ask": 4.2, "ask_size": 532.0, "iv": 0.6345, "open_interest": 7.0, "volume": 0.0, "delta": 0.2617, "gamma": 0.0138, "vega": 0.1116, "theta": -0.0079, "rho": 0.0643, "theo": 2.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "FAZ280121P00065000", "bid": 32.5, "bid_size": 33.0, "ask": 37.5, "ask_size": 14.0, "iv": 0.6735, "open_interest": 0.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0174, "vega": 0.1016, "theta": -0.0062, "rho": -0.3049, "theo": 34.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "FAZ280121C00066000", "bid": 0.5, "bid_size": 603.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.6351, "open_interest": 200.0, "volume": 0.0, "delta": 0.2564, "gamma": 0.0136, "vega": 0.1105, "theta": -0.0079, "rho": 0.0631, "theo": 2.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-09-09T14:12:09", "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "FAZ280121P00066000", "bid": 33.5, "bid_size": 22.0, "ask": 38.0, "ask_size": 13.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0173, "vega": 0.1, "theta": -0.006, "rho": -0.304, "theo": 35.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "FAZ280121C00070000", "bid": 0.8, "bid_size": 1026.0, "ask": 4.0, "ask_size": 917.0, "iv": 0.6732, "open_interest": 754.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0129, "vega": 0.106, "theta": -0.0076, "rho": 0.0588, "theo": 2.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T14:26:48", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "FAZ280121P00070000", "bid": 37.0, "bid_size": 44.0, "ask": 42.0, "ask_size": 14.0, "iv": 0.6688, "open_interest": 1.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.017, "vega": 0.0936, "theta": -0.0057, "rho": -0.3052, "theo": 39.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.91, "last_trade_time": "2026-10-13T09:30:30", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "FAZ280121C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 343.0, "iv": 0.6565, "open_interest": 2.0, "volume": 0.0, "delta": 0.215, "gamma": 0.012, "vega": 0.1005, "theta": -0.0073, "rho": 0.0537, "theo": 2.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-01T10:03:29", "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "FAZ280121P00075000", "bid": 43.3, "bid_size": 9.0, "ask": 46.5, "ask_size": 12.0, "iv": 0.7526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0166, "vega": 0.0836, "theta": -0.0051, "rho": -0.2853, "theo": 44.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "FAZ280121C00080000", "bid": 1.1, "bid_size": 644.0, "ask": 3.5, "ask_size": 1040.0, "iv": 0.7266, "open_interest": 369.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0113, "vega": 0.0953, "theta": -0.007, "rho": 0.0495, "theo": 1.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T14:20:40", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "FAZ280121P00080000", "bid": 48.3, "bid_size": 1.0, "ask": 51.5, "ask_size": 11.0, "iv": 0.7923, "open_interest": 52.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0162, "vega": 0.074, "theta": -0.0046, "rho": -0.2687, "theo": 48.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.1, "last_trade_time": "2026-10-16T15:08:03", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "FAZ1270115C00001000", "bid": 0.45, "bid_size": 3.0, "ask": 2.7, "ask_size": 3013.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0012, "vega": 0.0024, "theta": 0.0, "rho": 0.0121, "theo": 2.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "FAZ1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5707, "open_interest": 67.0, "volume": 0.0, "delta": -0.006, "gamma": 0.001, "vega": 0.0024, "theta": -0.0018, "rho": -0.0004, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-12T10:05:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FAZ1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3248.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0092, "vega": 0.0121, "theta": -0.0039, "rho": 0.0386, "theo": 1.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FAZ1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 2.6022, "open_interest": 541.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0092, "vega": 0.0122, "theta": -0.0051, "rho": -0.0027, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T14:57:00", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FAZ1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 7623.0, "iv": 0.5818, "open_interest": 1646.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0511, "vega": 0.0527, "theta": -0.0175, "rho": 0.0354, "theo": 0.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-05-11T09:38:26", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FAZ1270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 1.7026, "open_interest": 609.0, "volume": 0.0, "delta": -0.3496, "gamma": 0.0517, "vega": 0.0528, "theta": -0.0179, "rho": -0.0231, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2025-12-11T14:55:15", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FAZ1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 7127.0, "iv": 1.6887, "open_interest": 178.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.0356, "vega": 0.0463, "theta": -0.0195, "rho": 0.0146, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-07-10T15:59:27", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FAZ1270115P00004000", "bid": 0.85, "bid_size": 80.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.6264, "open_interest": 3288.0, "volume": 1.0, "delta": -0.7463, "gamma": 0.0368, "vega": 0.0454, "theta": -0.0193, "rho": -0.0453, "theo": 0.9271, "change": 0.02, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T12:53:13", "percent_change": 2.35294, "prev_day_close": 0.925000011920929}, {"option": "FAZ1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5445.0, "iv": 0.8806, "open_interest": 685.0, "volume": 0.0, "delta": 0.1221, "gamma": 0.0189, "vega": 0.0289, "theta": -0.0142, "rho": 0.0069, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-10T14:21:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FAZ1270115P00005000", "bid": 1.4, "bid_size": 3391.0, "ask": 3.9, "ask_size": 98.0, "iv": 2.3181, "open_interest": 187.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0204, "vega": 0.0264, "theta": -0.0135, "rho": -0.0445, "theo": 1.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-03-19T10:26:53", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "FAZ1270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 7919.0, "iv": 2.2203, "open_interest": 1555.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0108, "vega": 0.0184, "theta": -0.01, "rho": 0.0037, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-01-29T15:55:26", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FAZ1270115P00006000", "bid": 2.6, "bid_size": 3131.0, "ask": 3.1, "ask_size": 1.0, "iv": 1.2439, "open_interest": 4958.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0128, "vega": 0.014, "theta": -0.0086, "rho": -0.0342, "theo": 2.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-05-05T10:30:37", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "FAZ1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 7879.0, "iv": 2.379, "open_interest": 159.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0067, "vega": 0.0122, "theta": -0.0071, "rho": 0.0022, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2025-11-07T12:14:08", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FAZ1270115P00007000", "bid": 3.1, "bid_size": 3159.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 181.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0089, "vega": 0.0052, "theta": -0.0061, "rho": -0.0165, "theo": 3.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-05-13T13:16:57", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "FAZ1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5596.0, "iv": 1.4064, "open_interest": 776.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0044, "vega": 0.0084, "theta": -0.0051, "rho": 0.0014, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-04-10T15:08:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FAZ1270115P00008000", "bid": 4.7, "bid_size": 2545.0, "ask": 5.1, "ask_size": 1.0, "iv": 1.592, "open_interest": 925.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0017, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 4.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-05-06T15:28:30", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "FAZ1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 7909.0, "iv": 2.6852, "open_interest": 17.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.003, "vega": 0.006, "theta": -0.0038, "rho": 0.001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-01-29T11:05:48", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FAZ1270115P00009000", "bid": 5.0, "bid_size": 2768.0, "ask": 7.9, "ask_size": 1.0, "iv": 2.7754, "open_interest": 1228.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 5.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-01-06T12:16:07", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "FAZ1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7880.0, "iv": 2.2738, "open_interest": 1944.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0021, "vega": 0.0044, "theta": -0.0029, "rho": 0.0007, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-02-23T15:44:20", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FAZ1270115P00010000", "bid": 5.5, "bid_size": 1530.0, "ask": 8.9, "ask_size": 1.0, "iv": 2.4322, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 6.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "FAZ1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 7884.0, "iv": 2.9125, "open_interest": 16.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0015, "vega": 0.0033, "theta": -0.0022, "rho": 0.0005, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FAZ1270115P00011000", "bid": 6.9, "bid_size": 1640.0, "ask": 9.9, "ask_size": 1.0, "iv": 2.93, "open_interest": 19.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 7.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-01-05T11:11:40", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "FAZ1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 7913.0, "iv": 3.0071, "open_interest": 28.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0011, "vega": 0.0025, "theta": -0.0017, "rho": 0.0003, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FAZ1270115P00012000", "bid": 7.9, "bid_size": 1711.0, "ask": 10.9, "ask_size": 1.0, "iv": 3.0333, "open_interest": 31.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 8.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "FAZ1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 7909.0, "iv": 3.0923, "open_interest": 7.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0009, "vega": 0.0019, "theta": -0.0013, "rho": 0.0003, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-01-29T11:06:00", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FAZ1270115P00013000", "bid": 8.9, "bid_size": 1588.0, "ask": 11.9, "ask_size": 1.0, "iv": 3.127, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 9.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "FAZ1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 7907.0, "iv": 3.1696, "open_interest": 15.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0007, "vega": 0.0015, "theta": -0.0011, "rho": 0.0002, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-01-29T11:04:35", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FAZ1270115P00014000", "bid": 9.5, "bid_size": 1530.0, "ask": 12.9, "ask_size": 1.0, "iv": 2.8231, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 10.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "FAZ1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 45.0, "iv": 2.0023, "open_interest": 3168.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0008, "rho": 0.0001, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-04-07T15:49:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FAZ1270115P00015000", "bid": 10.5, "bid_size": 1530.0, "ask": 13.9, "ask_size": 1.0, "iv": 2.9007, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 11.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "FAZ1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7915.0, "iv": 3.0169, "open_interest": 147.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.001, "theta": -0.0007, "rho": 0.0001, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-09T11:35:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FAZ1270115P00016000", "bid": 11.5, "bid_size": 1530.0, "ask": 14.9, "ask_size": 1.0, "iv": 2.973, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 12.8256, "change": 0.0, "open": 0.0, "high": 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": "FAZ1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7882.0, "iv": 2.813, "open_interest": 886.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-03-30T09:52:17", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FAZ1270115P00017000", "bid": 12.5, "bid_size": 1530.0, "ask": 15.9, "ask_size": 1.0, "iv": 3.0405, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 13.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "FAZ1280121C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3153.0, "iv": 1.3499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0029, "vega": 0.0366, "theta": -0.0013, "rho": 0.0803, "theo": 2.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-01-23T11:53:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FAZ1280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1499.0, "iv": 1.0145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.003, "vega": 0.0371, "theta": -0.0041, "rho": -0.0316, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FAZ1280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 3275.0, "iv": 1.5549, "open_interest": 0.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0091, "vega": 0.0804, "theta": -0.0045, "rho": 0.1402, "theo": 1.5795, "change": 0.0, "open": 0.0, "high": 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": "FAZ1280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1965.0, "iv": 2.737, "open_interest": 99.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0095, "vega": 0.0815, "theta": -0.0064, "rho": -0.078, "theo": 0.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-04T14:54:24", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FAZ1280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 6274.0, "iv": 1.5385, "open_interest": 0.0, "volume": 0.0, "delta": 0.706, "gamma": 0.0148, "vega": 0.122, "theta": -0.0079, "rho": 0.1448, "theo": 1.0521, "change": 0.0, "open": 0.0, "high": 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": "FAZ1280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 3196.0, "iv": 1.9855, "open_interest": 114.0, "volume": 0.0, "delta": -0.3109, "gamma": 0.0159, "vega": 0.1232, "theta": -0.009, "rho": -0.1558, "theo": 0.7159, "change": 0.0, "open": 0.0, "high": 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": "FAZ1280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 6301.0, "iv": 1.5686, "open_interest": 44.0, "volume": 0.0, "delta": 0.5735, "gamma": 0.0159, "vega": 0.1383, "theta": -0.01, "rho": 0.1258, "theo": 0.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2025-11-10T11:46:39", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FAZ1280121P00004000", "bid": 1.15, "bid_size": 3.0, "ask": 1.7, "ask_size": 2951.0, "iv": 0.7102, "open_interest": 136.0, "volume": 0.0, "delta": -0.4556, "gamma": 0.0177, "vega": 0.1369, "theta": -0.0105, "rho": -0.2258, "theo": 1.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-01-12T11:53:12", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FAZ1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 6578.0, "iv": 1.6516, "open_interest": 87.0, "volume": 0.0, "delta": 0.4806, "gamma": 0.0152, "vega": 0.1402, "theta": -0.011, "rho": 0.1084, "theo": 0.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FAZ1280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.9368, "open_interest": 0.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.0176, "vega": 0.1348, "theta": -0.011, "rho": -0.2737, "theo": 2.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FAZ1280121C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6255.0, "iv": 1.7058, "open_interest": 0.0, "volume": 0.0, "delta": 0.4138, "gamma": 0.0141, "vega": 0.1369, "theta": -0.0114, "rho": 0.0947, "theo": 0.5277, "change": 0.0, "open": 0.0, "high": 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": "FAZ1280121P00006000", "bid": 0.5, "bid_size": 1538.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.679, "open_interest": 0.0, "volume": 0.0, "delta": -0.64, "gamma": 0.0172, "vega": 0.1263, "theta": -0.0108, "rho": -0.3012, "theo": 3.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FAZ1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 6145.0, "iv": 1.2059, "open_interest": 0.0, "volume": 0.0, "delta": 0.363, "gamma": 0.0131, "vega": 0.1317, "theta": -0.0114, "rho": 0.0839, "theo": 0.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FAZ1280121P00007000", "bid": 1.5, "bid_size": 1538.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.7763, "open_interest": 0.0, "volume": 0.0, "delta": -0.703, "gamma": 0.0167, "vega": 0.1142, "theta": -0.0103, "rho": -0.3059, "theo": 4.0385, "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": 4.0}, {"option": "FAZ1280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6265.0, "iv": 1.8079, "open_interest": 0.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0122, "vega": 0.1259, "theta": -0.0113, "rho": 0.0753, "theo": 0.3978, "change": 0.0, "open": 0.0, "high": 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": "FAZ1280121P00008000", "bid": 2.5, "bid_size": 1568.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.8586, "open_interest": 1.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0163, "vega": 0.1026, "theta": -0.0097, "rho": -0.3062, "theo": 4.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-09T14:22:18", "percent_change": 0.0, "prev_day_close": 5.0}], "symbol": "FAZ", "security_type": "stock", "exchange_id": 3, "current_price": 31.91, "price_change": 0.1086, "price_change_percent": 0.3422, "bid": 31.85, "ask": 32.09, "bid_size": 400, "ask_size": 400, "open": 32.9, "high": 32.915, "low": 31.47, "close": 31.74, "prev_day_close": 31.74, "volume": 2226574, "iv30": 50.12, "iv30_change": -1.26, "iv30_change_percent": -2.4523, "seqno": 11132801135, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "FAZ"}