{"timestamp": "2026-11-10 02:22:42", "data": {"options": [{"option": "FC261120C00002500", "bid": 12.2, "bid_size": 84.0, "ask": 15.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0009, "theo": 13.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "FC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 36.0, "iv": 4.8319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FC261120C00005000", "bid": 9.4, "bid_size": 84.0, "ask": 12.6, "ask_size": 35.0, "iv": 5.6459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0007, "rho": 0.0018, "theo": 10.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "FC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 126.0, "iv": 5.3139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0011, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FC261120C00007500", "bid": 7.0, "bid_size": 84.0, "ask": 10.1, "ask_size": 36.0, "iv": 3.9685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0031, "rho": 0.0026, "theo": 8.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "FC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 126.0, "iv": 4.7458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0041, "vega": 0.0005, "theta": -0.004, "rho": 0.0, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FC261120C00010000", "bid": 4.3, "bid_size": 84.0, "ask": 7.6, "ask_size": 34.0, "iv": 2.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0147, "vega": 0.0014, "theta": -0.0073, "rho": 0.0034, "theo": 5.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "FC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 126.0, "iv": 3.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0148, "vega": 0.0014, "theta": -0.008, "rho": -0.0001, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FC261120C00012500", "bid": 1.8, "bid_size": 84.0, "ask": 4.9, "ask_size": 36.0, "iv": 1.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0581, "vega": 0.0039, "theta": -0.0156, "rho": 0.004, "theo": 3.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FC261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 36.0, "iv": 1.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0583, "vega": 0.0039, "theta": -0.016, "rho": -0.0004, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FC261120C00015000", "bid": 0.1, "bid_size": 922.0, "ask": 2.8, "ask_size": 45.0, "iv": 1.1066, "open_interest": 0.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.2206, "vega": 0.01, "theta": -0.029, "rho": 0.0032, "theo": 0.9571, "change": 0.0, "open": 0.0, "high": 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": "FC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 56.0, "iv": 1.1542, "open_interest": 0.0, "volume": 0.0, "delta": -0.358, "gamma": 0.2223, "vega": 0.01, "theta": -0.0292, "rho": -0.0017, "theo": 0.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FC261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.588, "open_interest": 2.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.1388, "vega": 0.0069, "theta": -0.0211, "rho": 0.0009, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T15:05:19", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FC261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.835, "gamma": 0.1416, "vega": 0.0067, "theta": -0.0213, "rho": -0.0031, "theo": 2.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-14T15:43:13", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 51.0, "iv": 2.0534, "open_interest": 1.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0486, "vega": 0.0031, "theta": -0.0116, "rho": 0.0003, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:35:47", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FC261120P00020000", "bid": 3.2, "bid_size": 84.0, "ask": 5.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0504, "vega": 0.0026, "theta": -0.0118, "rho": -0.0024, "theo": 4.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FC261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0439, "open_interest": 4.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0217, "vega": 0.0016, "theta": -0.0072, "rho": 0.0001, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T09:30:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FC261120P00022500", "bid": 4.9, "bid_size": 84.0, "ask": 8.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0242, "vega": 0.0011, "theta": -0.0067, "rho": -0.0016, "theo": 7.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.6881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0116, "vega": 0.001, "theta": -0.0048, "rho": 0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FC261120P00025000", "bid": 7.4, "bid_size": 84.0, "ask": 10.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0112, "vega": 0.0004, "theta": -0.0041, "rho": -0.0008, "theo": 9.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6767, "open_interest": 1.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0045, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T10:26:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FC261120P00030000", "bid": 12.4, "bid_size": 84.0, "ask": 15.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.001, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 14.515, "change": 0.0, "open": 0.0, "high": 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": "FC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 126.0, "iv": 3.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0023, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FC261120P00035000", "bid": 17.4, "bid_size": 84.0, "ask": 20.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 19.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "FC261218C00002500", "bid": 11.5, "bid_size": 49.0, "ask": 15.3, "ask_size": 3.0, "iv": 4.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.002, "vega": 0.0017, "theta": -0.0058, "rho": 0.0024, "theo": 13.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "FC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 126.0, "iv": 4.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.002, "vega": 0.0017, "theta": -0.0071, "rho": -0.0003, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FC261218C00005000", "bid": 9.3, "bid_size": 49.0, "ask": 12.8, "ask_size": 9.0, "iv": 2.9721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0058, "vega": 0.0034, "theta": -0.0091, "rho": 0.0049, "theo": 10.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "FC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 126.0, "iv": 2.8364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0058, "vega": 0.0034, "theta": -0.0101, "rho": -0.0007, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FC261218C00007500", "bid": 6.8, "bid_size": 84.0, "ask": 10.3, "ask_size": 36.0, "iv": 2.0137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0131, "vega": 0.0058, "theta": -0.0117, "rho": 0.0071, "theo": 8.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "FC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 126.0, "iv": 1.9346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0131, "vega": 0.0058, "theta": -0.0125, "rho": -0.0012, "theo": 0.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FC261218C00010000", "bid": 4.3, "bid_size": 84.0, "ask": 7.8, "ask_size": 36.0, "iv": 1.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0274, "vega": 0.009, "theta": -0.0139, "rho": 0.009, "theo": 5.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "FC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 62.0, "iv": 1.9486, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0275, "vega": 0.009, "theta": -0.0146, "rho": -0.002, "theo": 0.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FC261218C00012500", "bid": 2.5, "bid_size": 84.0, "ask": 5.5, "ask_size": 14.0, "iv": 1.149, "open_interest": 0.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0576, "vega": 0.0136, "theta": -0.0157, "rho": 0.0101, "theo": 3.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "FC261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0581, "vega": 0.0137, "theta": -0.0161, "rho": -0.0034, "theo": 0.5527, "change": 0.0, "open": 0.0, "high": 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": "FC261218C00015000", "bid": 0.85, "bid_size": 36.0, "ask": 3.7, "ask_size": 45.0, "iv": 0.9808, "open_interest": 0.0, "volume": 0.0, "delta": 0.621, "gamma": 0.1127, "vega": 0.0194, "theta": -0.0166, "rho": 0.0089, "theo": 1.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "FC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 36.0, "iv": 0.5169, "open_interest": 1.0, "volume": 0.0, "delta": -0.3883, "gamma": 0.1144, "vega": 0.0194, "theta": -0.0169, "rho": -0.0064, "theo": 1.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T11:06:14", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FC261218C00017500", "bid": 0.05, "bid_size": 5.0, "ask": 1.25, "ask_size": 35.0, "iv": 0.6454, "open_interest": 0.0, "volume": 0.0, "delta": 0.353, "gamma": 0.1064, "vega": 0.0189, "theta": -0.0167, "rho": 0.0053, "theo": 0.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FC261218P00017500", "bid": 0.2, "bid_size": 921.0, "ask": 2.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6617, "gamma": 0.1094, "vega": 0.0185, "theta": -0.0169, "rho": -0.01, "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": 2.19999998807907}, {"option": "FC261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 47.0, "iv": 1.5373, "open_interest": 0.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.0707, "vega": 0.0153, "theta": -0.0164, "rho": 0.0034, "theo": 0.4895, "change": 0.0, "open": 0.0, "high": 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": "FC261218P00020000", "bid": 2.35, "bid_size": 84.0, "ask": 5.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0733, "vega": 0.0146, "theta": -0.0166, "rho": -0.0112, "theo": 4.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "FC261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 82.0, "iv": 1.7444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.0504, "vega": 0.0128, "theta": -0.0161, "rho": 0.0025, "theo": 0.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FC261218P00022500", "bid": 4.7, "bid_size": 84.0, "ask": 8.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0526, "vega": 0.0119, "theta": -0.0161, "rho": -0.0118, "theo": 7.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 127.0, "iv": 1.1752, "open_interest": 0.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0388, "vega": 0.0111, "theta": -0.0158, "rho": 0.002, "theo": 0.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FC261218P00025000", "bid": 7.4, "bid_size": 84.0, "ask": 10.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0407, "vega": 0.0101, "theta": -0.0156, "rho": -0.0123, "theo": 9.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 127.0, "iv": 1.5289, "open_interest": 0.0, "volume": 0.0, "delta": 0.1025, "gamma": 0.0264, "vega": 0.009, "theta": -0.015, "rho": 0.0014, "theo": 0.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FC261218P00030000", "bid": 12.4, "bid_size": 84.0, "ask": 15.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0281, "vega": 0.0077, "theta": -0.0146, "rho": -0.0127, "theo": 14.6624, "change": 0.0, "open": 0.0, "high": 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": "FC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.3343, "open_interest": 0.0, "volume": 0.0, "delta": 0.083, "gamma": 0.02, "vega": 0.0077, "theta": -0.0144, "rho": 0.0012, "theo": 0.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FC261218P00035000", "bid": 17.4, "bid_size": 84.0, "ask": 20.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0217, "vega": 0.0063, "theta": -0.0138, "rho": -0.0127, "theo": 19.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "FC270115C00012500", "bid": 2.3, "bid_size": 84.0, "ask": 5.3, "ask_size": 35.0, "iv": 0.7712, "open_interest": 0.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0504, "vega": 0.0195, "theta": -0.0124, "rho": 0.0156, "theo": 4.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "FC270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 56.0, "iv": 1.001, "open_interest": 1.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.0509, "vega": 0.0196, "theta": -0.0129, "rho": -0.0071, "theo": 0.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T11:40:03", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FC270115C00015000", "bid": 0.45, "bid_size": 380.0, "ask": 3.3, "ask_size": 58.0, "iv": 0.5894, "open_interest": 50.0, "volume": 0.0, "delta": 0.6191, "gamma": 0.0834, "vega": 0.0254, "theta": -0.0129, "rho": 0.0142, "theo": 2.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-05-20T15:05:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FC270115P00015000", "bid": 0.05, "bid_size": 924.0, "ask": 3.5, "ask_size": 56.0, "iv": 0.8004, "open_interest": 0.0, "volume": 0.0, "delta": -0.3913, "gamma": 0.085, "vega": 0.0254, "theta": -0.0133, "rho": -0.0116, "theo": 1.503, "change": 0.0, "open": 0.0, "high": 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": "FC270115C00017500", "bid": 0.05, "bid_size": 930.0, "ask": 4.3, "ask_size": 56.0, "iv": 1.0783, "open_interest": 0.0, "volume": 0.0, "delta": 0.414, "gamma": 0.0852, "vega": 0.0259, "theta": -0.0132, "rho": 0.01, "theo": 1.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FC270115P00017500", "bid": 0.3, "bid_size": 370.0, "ask": 4.7, "ask_size": 56.0, "iv": 0.4799, "open_interest": 2.0, "volume": 0.0, "delta": -0.6015, "gamma": 0.0879, "vega": 0.0255, "theta": -0.0134, "rho": -0.0165, "theo": 3.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-07-02T09:34:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FC270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 51.0, "iv": 0.6951, "open_interest": 5.0, "volume": 0.0, "delta": 0.2957, "gamma": 0.0656, "vega": 0.0229, "theta": -0.0135, "rho": 0.0071, "theo": 0.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T10:41:06", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FC270115P00020000", "bid": 3.7, "bid_size": 84.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0682, "vega": 0.0221, "theta": -0.0135, "rho": -0.0194, "theo": 5.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "FC270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.8025, "open_interest": 0.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0509, "vega": 0.0203, "theta": -0.0136, "rho": 0.0055, "theo": 0.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FC270115P00022500", "bid": 4.5, "bid_size": 85.0, "ask": 8.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0534, "vega": 0.0192, "theta": -0.0134, "rho": -0.0211, "theo": 7.5362, "change": 0.0, "open": 0.0, "high": 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": "FC270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.8795, "open_interest": 41.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0413, "vega": 0.0183, "theta": -0.0136, "rho": 0.0046, "theo": 0.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:30:11", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FC270115P00025000", "bid": 7.0, "bid_size": 76.0, "ask": 10.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0437, "vega": 0.017, "theta": -0.0133, "rho": -0.0223, "theo": 9.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-07-02T09:39:42", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FC270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 95.0, "iv": 1.8151, "open_interest": 54.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0302, "vega": 0.0156, "theta": -0.0135, "rho": 0.0035, "theo": 0.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:17:48", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FC270115P00030000", "bid": 12.0, "bid_size": 50.0, "ask": 15.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0323, "vega": 0.0139, "theta": -0.0128, "rho": -0.0237, "theo": 14.8487, "change": 0.0, "open": 0.0, "high": 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": "FC270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 74.0, "iv": 1.637, "open_interest": 2.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.024, "vega": 0.0138, "theta": -0.0133, "rho": 0.0029, "theo": 0.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-07-01T15:59:45", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FC270115P00035000", "bid": 17.0, "bid_size": 50.0, "ask": 20.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0261, "vega": 0.0118, "theta": -0.0123, "rho": -0.0244, "theo": 19.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "FC270416C00002500", "bid": 11.8, "bid_size": 49.0, "ask": 15.5, "ask_size": 10.0, "iv": 2.4479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0024, "vega": 0.0053, "theta": -0.0016, "rho": 0.0078, "theo": 13.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "FC270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 921.0, "iv": 4.0913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0024, "vega": 0.0053, "theta": -0.0036, "rho": -0.0026, "theo": 0.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FC270416C00005000", "bid": 9.8, "bid_size": 49.0, "ask": 13.0, "ask_size": 10.0, "iv": 1.7092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0066, "vega": 0.0105, "theta": -0.0034, "rho": 0.0158, "theo": 11.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "FC270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 66.0, "iv": 2.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0066, "vega": 0.0105, "theta": -0.005, "rho": -0.0051, "theo": 0.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FC270416C00007500", "bid": 7.4, "bid_size": 84.0, "ask": 10.2, "ask_size": 35.0, "iv": 1.0836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0133, "vega": 0.0163, "theta": -0.0047, "rho": 0.0231, "theo": 8.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "FC270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 1.0327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0134, "vega": 0.0163, "theta": -0.006, "rho": -0.0081, "theo": 0.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FC270416C00010000", "bid": 5.0, "bid_size": 84.0, "ask": 8.5, "ask_size": 32.0, "iv": 0.9292, "open_interest": 0.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0241, "vega": 0.0231, "theta": -0.0058, "rho": 0.029, "theo": 6.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "FC270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 96.0, "iv": 1.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0244, "vega": 0.0233, "theta": -0.0067, "rho": -0.0122, "theo": 0.9312, "change": 0.0, "open": 0.0, "high": 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": "FC270416C00012500", "bid": 2.95, "bid_size": 70.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.7572, "open_interest": 0.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0408, "vega": 0.0311, "theta": -0.0065, "rho": 0.0322, "theo": 4.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FC270416P00012500", "bid": 0.2, "bid_size": 376.0, "ask": 1.65, "ask_size": 35.0, "iv": 0.6073, "open_interest": 1.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.0417, "vega": 0.0313, "theta": -0.0072, "rho": -0.0182, "theo": 1.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-29T11:13:33", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FC270416C00015000", "bid": 2.1, "bid_size": 12.0, "ask": 5.0, "ask_size": 57.0, "iv": 0.7823, "open_interest": 0.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0598, "vega": 0.0385, "theta": -0.0071, "rho": 0.0305, "theo": 2.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "FC270416P00015000", "bid": 0.35, "bid_size": 373.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.7684, "open_interest": 0.0, "volume": 0.0, "delta": -0.3731, "gamma": 0.0619, "vega": 0.0386, "theta": -0.0075, "rho": -0.0268, "theo": 2.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "FC270416C00017500", "bid": 0.15, "bid_size": 966.0, "ask": 4.9, "ask_size": 62.0, "iv": 0.762, "open_interest": 0.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.0638, "vega": 0.0409, "theta": -0.0077, "rho": 0.0248, "theo": 1.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FC270416P00017500", "bid": 2.25, "bid_size": 45.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.5292, "gamma": 0.0673, "vega": 0.0404, "theta": -0.0079, "rho": -0.036, "theo": 3.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "FC270416C00020000", "bid": 0.8, "bid_size": 23.0, "ask": 1.45, "ask_size": 29.0, "iv": 0.5815, "open_interest": 3.0, "volume": 3.0, "delta": 0.3918, "gamma": 0.0557, "vega": 0.0394, "theta": -0.0082, "rho": 0.0198, "theo": 1.4917, "change": 0.0, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T14:13:01", "percent_change": 4.41516e-07, "prev_day_close": 1.34999999403954}, {"option": "FC270416P00020000", "bid": 2.7, "bid_size": 84.0, "ask": 6.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6356, "gamma": 0.0597, "vega": 0.0381, "theta": -0.0082, "rho": -0.0425, "theo": 5.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FC270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 106.0, "iv": 1.0483, "open_interest": 0.0, "volume": 0.0, "delta": 0.3302, "gamma": 0.0474, "vega": 0.037, "theta": -0.0086, "rho": 0.0165, "theo": 1.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FC270416P00022500", "bid": 5.0, "bid_size": 61.0, "ask": 8.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.0514, "vega": 0.0352, "theta": -0.0084, "rho": -0.0468, "theo": 7.8725, "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": 6.75}, {"option": "FC270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 34.0, "iv": 0.6529, "open_interest": 1.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.041, "vega": 0.035, "theta": -0.0089, "rho": 0.0143, "theo": 1.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-08T09:31:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FC270416P00025000", "bid": 8.2, "bid_size": 84.0, "ask": 10.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.0449, "vega": 0.0323, "theta": -0.0084, "rho": -0.0495, "theo": 10.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "FC270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 74.0, "iv": 0.957, "open_interest": 1.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0325, "vega": 0.0318, "theta": -0.0092, "rho": 0.0116, "theo": 1.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FC270416P00030000", "bid": 12.6, "bid_size": 84.0, "ask": 15.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0365, "vega": 0.0282, "theta": -0.0083, "rho": -0.0535, "theo": 15.0719, "change": 0.0, "open": 0.0, "high": 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": "FC270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 74.0, "iv": 1.4192, "open_interest": 2.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0273, "vega": 0.0295, "theta": -0.0095, "rho": 0.01, "theo": 0.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FC270416P00035000", "bid": 17.0, "bid_size": 85.0, "ask": 20.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.0314, "vega": 0.0254, "theta": -0.0081, "rho": -0.0566, "theo": 19.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}], "symbol": "FC", "security_type": "stock", "exchange_id": 3, "current_price": 15.49, "price_change": -0.66, "price_change_percent": -4.0867, "bid": 7.62, "ask": 19.58, "bid_size": 100, "ask_size": 100, "open": 16.33, "high": 16.33, "low": 15.41, "close": 15.49, "prev_day_close": 16.15, "volume": 143989, "iv30": 63.137, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198563, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "FC"}