{"timestamp": "2026-11-10 02:11:21", "data": {"options": [{"option": "FCOM261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0299, "vega": 0.0214, "theta": -0.0461, "rho": 0.0195, "theo": 7.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FCOM261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0303, "vega": 0.0215, "theta": -0.0474, "rho": -0.0023, "theo": 0.2961, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0367, "vega": 0.0242, "theta": -0.0485, "rho": 0.0193, "theo": 6.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "FCOM261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0372, "vega": 0.0244, "theta": -0.0498, "rho": -0.0026, "theo": 0.3364, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0455, "vega": 0.0276, "theta": -0.0512, "rho": 0.0191, "theo": 5.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "FCOM261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0462, "vega": 0.0279, "theta": -0.0525, "rho": -0.0032, "theo": 0.3893, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.057, "vega": 0.0316, "theta": -0.0541, "rho": 0.0186, "theo": 4.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "FCOM261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.058, "vega": 0.0317, "theta": -0.0555, "rho": -0.0039, "theo": 0.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FCOM261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0719, "vega": 0.0362, "theta": -0.0574, "rho": 0.0177, "theo": 3.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "FCOM261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.2314, "gamma": 0.0733, "vega": 0.0364, "theta": -0.0589, "rho": -0.0048, "theo": 0.5725, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0891, "vega": 0.0414, "theta": -0.0611, "rho": 0.0164, "theo": 2.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "FCOM261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0912, "vega": 0.0418, "theta": -0.0627, "rho": -0.006, "theo": 0.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "FCOM261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.6151, "gamma": 0.1036, "vega": 0.0458, "theta": -0.0653, "rho": 0.0143, "theo": 1.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FCOM261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.3956, "gamma": 0.1061, "vega": 0.0459, "theta": -0.067, "rho": -0.0075, "theo": 1.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "FCOM261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.5089, "gamma": 0.1061, "vega": 0.0478, "theta": -0.0695, "rho": 0.0119, "theo": 1.4851, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.5044, "gamma": 0.109, "vega": 0.0476, "theta": -0.0714, "rho": -0.0093, "theo": 1.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500011920929}, {"option": "FCOM261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": 0.4133, "gamma": 0.0963, "vega": 0.0466, "theta": -0.0728, "rho": 0.0097, "theo": 1.1615, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0991, "vega": 0.0459, "theta": -0.0747, "rho": -0.0105, "theo": 2.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "FCOM261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.34, "gamma": 0.0825, "vega": 0.0439, "theta": -0.0749, "rho": 0.008, "theo": 0.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FCOM261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3127, "open_interest": 1.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0851, "vega": 0.0428, "theta": -0.0769, "rho": -0.0113, "theo": 3.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T13:20:40", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "FCOM261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.2859, "gamma": 0.0696, "vega": 0.0407, "theta": -0.076, "rho": 0.0067, "theo": 0.8302, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.072, "vega": 0.039, "theta": -0.078, "rho": -0.0114, "theo": 3.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FCOM261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.059, "vega": 0.0377, "theta": -0.0764, "rho": 0.0057, "theo": 0.7372, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0611, "vega": 0.0365, "theta": -0.0785, "rho": -0.0123, "theo": 4.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "FCOM261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.2144, "gamma": 0.0505, "vega": 0.035, "theta": -0.0763, "rho": 0.005, "theo": 0.6674, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0523, "vega": 0.033, "theta": -0.0784, "rho": -0.0119, "theo": 5.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "FCOM261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": 0.19, "gamma": 0.0437, "vega": 0.0325, "theta": -0.076, "rho": 0.0044, "theo": 0.6125, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0454, "vega": 0.031, "theta": -0.0782, "rho": -0.0124, "theo": 6.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "FCOM261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0382, "vega": 0.0304, "theta": -0.0754, "rho": 0.0039, "theo": 0.5681, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0397, "vega": 0.0284, "theta": -0.0777, "rho": -0.0121, "theo": 7.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "FCOM261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0337, "vega": 0.0285, "theta": -0.0747, "rho": 0.0036, "theo": 0.5311, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.035, "vega": 0.0263, "theta": -0.0769, "rho": -0.012, "theo": 8.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "FCOM261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7402, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.03, "vega": 0.0268, "theta": -0.074, "rho": 0.0032, "theo": 0.4997, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0312, "vega": 0.0249, "theta": -0.0761, "rho": -0.0119, "theo": 9.6163, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7872, "open_interest": 0.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0269, "vega": 0.0253, "theta": -0.0732, "rho": 0.003, "theo": 0.4726, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.028, "vega": 0.023, "theta": -0.0754, "rho": -0.012, "theo": 10.5922, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8328, "open_interest": 0.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0243, "vega": 0.0239, "theta": -0.0724, "rho": 0.0027, "theo": 0.449, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.0253, "vega": 0.0217, "theta": -0.0746, "rho": -0.0119, "theo": 11.5715, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8771, "open_interest": 0.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.022, "vega": 0.0227, "theta": -0.0715, "rho": 0.0025, "theo": 0.4281, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6599, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.023, "vega": 0.0206, "theta": -0.0737, "rho": -0.0115, "theo": 12.5532, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9201, "open_interest": 0.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0201, "vega": 0.0216, "theta": -0.0707, "rho": 0.0024, "theo": 0.4095, "change": 0.0, "open": 0.0, "high": 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": "FCOM261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.021, "vega": 0.0194, "theta": -0.0727, "rho": -0.0117, "theo": 13.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "FCOM261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0315, "vega": 0.0528, "theta": -0.021, "rho": 0.0531, "theo": 7.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "FCOM261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0322, "vega": 0.0536, "theta": -0.0221, "rho": -0.0124, "theo": 0.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FCOM261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.037, "vega": 0.0565, "theta": -0.0217, "rho": 0.0527, "theo": 6.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "FCOM261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.1773, "gamma": 0.0377, "vega": 0.0587, "theta": -0.0227, "rho": -0.0144, "theo": 0.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FCOM261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2145, "open_interest": 0.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0437, "vega": 0.0635, "theta": -0.0224, "rho": 0.0514, "theo": 5.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "FCOM261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0444, "vega": 0.0644, "theta": -0.0233, "rho": -0.0167, "theo": 0.774, "change": 0.0, "open": 0.0, "high": 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": "FCOM261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2635, "open_interest": 9.0, "volume": 0.0, "delta": 0.7631, "gamma": 0.0516, "vega": 0.0691, "theta": -0.0233, "rho": 0.0503, "theo": 4.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-27T10:56:38", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "FCOM261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.0523, "vega": 0.0707, "theta": -0.024, "rho": -0.0198, "theo": 0.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "FCOM261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2578, "open_interest": 15.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0602, "vega": 0.0754, "theta": -0.0242, "rho": 0.0475, "theo": 3.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "FCOM261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0609, "vega": 0.0773, "theta": -0.0248, "rho": -0.0237, "theo": 1.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FCOM261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0683, "vega": 0.0821, "theta": -0.0253, "rho": 0.0439, "theo": 3.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "FCOM261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.3536, "gamma": 0.0687, "vega": 0.0834, "theta": -0.0257, "rho": -0.0287, "theo": 1.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "FCOM261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": 0.5847, "gamma": 0.0732, "vega": 0.087, "theta": -0.0266, "rho": 0.0395, "theo": 2.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "FCOM261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": -0.4248, "gamma": 0.0733, "vega": 0.0878, "theta": -0.0267, "rho": -0.0345, "theo": 1.7345, "change": 0.0, "open": 0.0, "high": 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": "FCOM261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": 0.5109, "gamma": 0.0731, "vega": 0.0891, "theta": -0.028, "rho": 0.0348, "theo": 2.1333, "change": 0.0, "open": 0.0, "high": 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": "FCOM261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": -0.4981, "gamma": 0.0729, "vega": 0.0893, "theta": -0.0278, "rho": -0.0406, "theo": 2.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "FCOM261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": 0.4439, "gamma": 0.0686, "vega": 0.0885, "theta": -0.0292, "rho": 0.0303, "theo": 1.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FCOM261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2443, "open_interest": 1.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0683, "vega": 0.0882, "theta": -0.0289, "rho": -0.0459, "theo": 2.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-05T15:37:24", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "FCOM261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2498, "open_interest": 1.0, "volume": 0.0, "delta": 0.388, "gamma": 0.0623, "vega": 0.0858, "theta": -0.0303, "rho": 0.0263, "theo": 1.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-09-03T09:45:07", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FCOM261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.619, "gamma": 0.062, "vega": 0.0854, "theta": -0.0299, "rho": -0.0502, "theo": 3.7346, "change": 0.0, "open": 0.0, "high": 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": "FCOM261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0557, "vega": 0.0821, "theta": -0.0311, "rho": 0.0231, "theo": 1.4198, "change": 0.0, "open": 0.0, "high": 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": "FCOM261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.6632, "gamma": 0.0555, "vega": 0.0818, "theta": -0.0306, "rho": -0.0538, "theo": 4.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "FCOM261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.0498, "vega": 0.0794, "theta": -0.0318, "rho": 0.0211, "theo": 1.2971, "change": 0.0, "open": 0.0, "high": 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": "FCOM261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.6989, "gamma": 0.0496, "vega": 0.078, "theta": -0.0313, "rho": -0.056, "theo": 5.4521, "change": 0.0, "open": 0.0, "high": 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": "FCOM261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2147, "open_interest": 2.0, "volume": 0.0, "delta": 0.2772, "gamma": 0.0445, "vega": 0.075, "theta": -0.0323, "rho": 0.0187, "theo": 1.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T10:33:44", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "FCOM261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7279, "gamma": 0.0445, "vega": 0.0745, "theta": -0.0318, "rho": -0.0578, "theo": 6.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "FCOM261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": 0.2528, "gamma": 0.04, "vega": 0.0724, "theta": -0.0326, "rho": 0.0173, "theo": 1.126, "change": 0.0, "open": 0.0, "high": 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": "FCOM261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.0402, "vega": 0.0709, "theta": -0.0321, "rho": -0.0585, "theo": 7.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "FCOM261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.0362, "vega": 0.0683, "theta": -0.0329, "rho": 0.0156, "theo": 1.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FCOM261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0364, "vega": 0.0678, "theta": -0.0324, "rho": -0.0603, "theo": 8.2148, "change": 0.0, "open": 0.0, "high": 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": "FCOM261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0328, "vega": 0.0659, "theta": -0.0331, "rho": 0.0145, "theo": 1.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FCOM261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0332, "vega": 0.0648, "theta": -0.0327, "rho": -0.0595, "theo": 9.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "FCOM261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": 0.2004, "gamma": 0.03, "vega": 0.0634, "theta": -0.0333, "rho": 0.0134, "theo": 0.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FCOM261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.0304, "vega": 0.062, "theta": -0.0328, "rho": -0.0606, "theo": 10.1121, "change": 0.0, "open": 0.0, "high": 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": "FCOM261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2435, "open_interest": 4.0, "volume": 0.0, "delta": 0.1877, "gamma": 0.0276, "vega": 0.0602, "theta": -0.0334, "rho": 0.0125, "theo": 0.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-22T15:24:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FCOM261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.8167, "gamma": 0.028, "vega": 0.0594, "theta": -0.033, "rho": -0.0607, "theo": 11.0704, "change": 0.0, "open": 0.0, "high": 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": "FCOM261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2482, "open_interest": 5.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0254, "vega": 0.0583, "theta": -0.0335, "rho": 0.0118, "theo": 0.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-12T13:58:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FCOM261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.026, "vega": 0.0572, "theta": -0.033, "rho": -0.061, "theo": 12.0331, "change": 0.0, "open": 0.0, "high": 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": "FCOM261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0236, "vega": 0.0566, "theta": -0.0335, "rho": 0.0112, "theo": 0.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FCOM261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0241, "vega": 0.0549, "theta": -0.0331, "rho": -0.0593, "theo": 12.9997, "change": 0.0, "open": 0.0, "high": 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": "FCOM261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0219, "vega": 0.0539, "theta": -0.0335, "rho": 0.0105, "theo": 0.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FCOM261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.0225, "vega": 0.0528, "theta": -0.0331, "rho": -0.0602, "theo": 13.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "FCOM261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0205, "vega": 0.0521, "theta": -0.0335, "rho": 0.0099, "theo": 0.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FCOM261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0211, "vega": 0.051, "theta": -0.0331, "rho": -0.0607, "theo": 14.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "FCOM270319C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.026, "vega": 0.1219, "theta": -0.0121, "rho": 0.155, "theo": 8.8893, "change": 0.0, "open": 0.0, "high": 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": "FCOM270319P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.0265, "vega": 0.1239, "theta": -0.0132, "rho": -0.0573, "theo": 1.6341, "change": 0.0, "open": 0.0, "high": 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": "FCOM270319C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.0287, "vega": 0.1297, "theta": -0.0123, "rho": 0.153, "theo": 8.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "FCOM270319P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0293, "vega": 0.1302, "theta": -0.0133, "rho": -0.0621, "theo": 1.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FCOM270319C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.0316, "vega": 0.1357, "theta": -0.0124, "rho": 0.1491, "theo": 7.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FCOM270319P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.277, "gamma": 0.0324, "vega": 0.1368, "theta": -0.0134, "rho": -0.0674, "theo": 1.9141, "change": 0.0, "open": 0.0, "high": 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": "FCOM270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2449, "open_interest": 7.0, "volume": 0.0, "delta": 0.6973, "gamma": 0.0346, "vega": 0.1401, "theta": -0.0126, "rho": 0.1471, "theo": 6.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-29T11:15:07", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FCOM270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1885, "open_interest": 0.0, "volume": 0.0, "delta": -0.3071, "gamma": 0.0356, "vega": 0.1433, "theta": -0.0135, "rho": -0.0738, "theo": 2.1024, "change": 0.0, "open": 0.0, "high": 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": "FCOM270319C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.6642, "gamma": 0.0377, "vega": 0.1486, "theta": -0.0128, "rho": 0.1394, "theo": 5.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.4750000834465}, {"option": "FCOM270319P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": -0.3416, "gamma": 0.0389, "vega": 0.1495, "theta": -0.0136, "rho": -0.0802, "theo": 2.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-17T15:52:49", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "FCOM270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": 0.6269, "gamma": 0.0404, "vega": 0.1525, "theta": -0.0129, "rho": 0.1359, "theo": 4.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "FCOM270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.3805, "gamma": 0.0419, "vega": 0.1548, "theta": -0.0137, "rho": -0.0873, "theo": 2.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500008940697}, {"option": "FCOM270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": 0.586, "gamma": 0.0425, "vega": 0.1584, "theta": -0.0131, "rho": 0.1255, "theo": 4.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "FCOM270319P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.4232, "gamma": 0.0443, "vega": 0.1588, "theta": -0.0138, "rho": -0.0945, "theo": 3.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3500000834465}, {"option": "FCOM270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": 0.543, "gamma": 0.0436, "vega": 0.1613, "theta": -0.0133, "rho": 0.1165, "theo": 3.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "FCOM270319P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.4682, "gamma": 0.0457, "vega": 0.161, "theta": -0.014, "rho": -0.1019, "theo": 3.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999989271164}, {"option": "FCOM270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1721, "open_interest": 0.0, "volume": 0.0, "delta": 0.5003, "gamma": 0.0436, "vega": 0.1622, "theta": -0.0136, "rho": 0.1094, "theo": 3.3412, "change": 0.0, "open": 0.0, "high": 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": "FCOM270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": -0.513, "gamma": 0.0459, "vega": 0.1613, "theta": -0.0142, "rho": -0.109, "theo": 4.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32499992847443}, {"option": "FCOM270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1932, "open_interest": 0.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.0427, "vega": 0.1613, "theta": -0.0138, "rho": 0.0993, "theo": 2.9858, "change": 0.0, "open": 0.0, "high": 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": "FCOM270319P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": -0.5554, "gamma": 0.045, "vega": 0.1596, "theta": -0.0144, "rho": -0.1139, "theo": 4.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FCOM270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.4227, "gamma": 0.0409, "vega": 0.16, "theta": -0.014, "rho": 0.0938, "theo": 2.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FCOM270319P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.0433, "vega": 0.1567, "theta": -0.0145, "rho": -0.12, "theo": 5.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000002384186}, {"option": "FCOM270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.39, "gamma": 0.0388, "vega": 0.156, "theta": -0.0142, "rho": 0.0844, "theo": 2.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FCOM270319P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.0411, "vega": 0.1524, "theta": -0.0147, "rho": -0.1235, "theo": 6.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "FCOM270319C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.3613, "gamma": 0.0365, "vega": 0.1534, "theta": -0.0144, "rho": 0.0798, "theo": 2.3049, "change": 0.0, "open": 0.0, "high": 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": "FCOM270319P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0388, "vega": 0.1481, "theta": -0.0148, "rho": -0.1278, "theo": 7.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "FCOM270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.0343, "vega": 0.1485, "theta": -0.0146, "rho": 0.0726, "theo": 2.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FCOM270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": -0.683, "gamma": 0.0364, "vega": 0.1436, "theta": -0.0149, "rho": -0.13, "theo": 7.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "FCOM270319C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.0321, "vega": 0.1449, "theta": -0.0148, "rho": 0.0683, "theo": 2.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FCOM270319P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0341, "vega": 0.1386, "theta": -0.0149, "rho": -0.1322, "theo": 8.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "FCOM270319C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.2955, "gamma": 0.0301, "vega": 0.1425, "theta": -0.0149, "rho": 0.0657, "theo": 1.9398, "change": 0.0, "open": 0.0, "high": 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": "FCOM270319P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.0319, "vega": 0.1342, "theta": -0.015, "rho": -0.1341, "theo": 9.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "FCOM270319C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0282, "vega": 0.1369, "theta": -0.015, "rho": 0.0599, "theo": 1.8553, "change": 0.0, "open": 0.0, "high": 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": "FCOM270319P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7416, "gamma": 0.0299, "vega": 0.1304, "theta": -0.015, "rho": -0.1373, "theo": 10.562, "change": 0.0, "open": 0.0, "high": 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": "FCOM270319C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.2641, "gamma": 0.0265, "vega": 0.1335, "theta": -0.0152, "rho": 0.0568, "theo": 1.7826, "change": 0.0, "open": 0.0, "high": 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": "FCOM270319P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.0281, "vega": 0.1263, "theta": -0.015, "rho": -0.1379, "theo": 11.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "FCOM270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.2509, "gamma": 0.025, "vega": 0.1307, "theta": -0.0153, "rho": 0.0545, "theo": 1.718, "change": 0.0, "open": 0.0, "high": 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": "FCOM270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0265, "vega": 0.1219, "theta": -0.015, "rho": -0.1382, "theo": 12.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "FCOM270319C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0236, "vega": 0.128, "theta": -0.0154, "rho": 0.0511, "theo": 1.6595, "change": 0.0, "open": 0.0, "high": 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": "FCOM270319P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2383, "open_interest": 0.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.025, "vega": 0.118, "theta": -0.0149, "rho": -0.1399, "theo": 13.3659, "change": 0.0, "open": 0.0, "high": 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": "FCOM270319C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.0223, "vega": 0.1234, "theta": -0.0154, "rho": 0.0487, "theo": 1.6099, "change": 0.0, "open": 0.0, "high": 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": "FCOM270319P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0237, "vega": 0.1147, "theta": -0.0149, "rho": -0.1406, "theo": 14.3143, "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": 15.1999998092651}, {"option": "FCOM270617C00062000", "bid": 5.2, "bid_size": 182.0, "ask": 12.8, "ask_size": 55.0, "iv": 0.2123, "open_interest": 0.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0232, "vega": 0.1656, "theta": -0.0074, "rho": 0.2486, "theo": 9.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "FCOM270617P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0239, "vega": 0.1669, "theta": -0.0092, "rho": -0.1005, "theo": 2.129, "change": 0.0, "open": 0.0, "high": 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": "FCOM270617C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0251, "vega": 0.1724, "theta": -0.0076, "rho": 0.2452, "theo": 8.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "FCOM270617P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.026, "vega": 0.1744, "theta": -0.0093, "rho": -0.1083, "theo": 2.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500004805624}, {"option": "FCOM270617C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.708, "gamma": 0.0271, "vega": 0.1779, "theta": -0.0079, "rho": 0.2424, "theo": 8.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000007152557}, {"option": "FCOM270617P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.2929, "gamma": 0.0282, "vega": 0.1816, "theta": -0.0094, "rho": -0.1163, "theo": 2.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999991059303}, {"option": "FCOM270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": 0.682, "gamma": 0.0291, "vega": 0.1871, "theta": -0.0081, "rho": 0.2339, "theo": 7.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "FCOM270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.3202, "gamma": 0.0303, "vega": 0.1885, "theta": -0.0095, "rho": -0.1257, "theo": 2.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000019222498}, {"option": "FCOM270617C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": 0.6533, "gamma": 0.031, "vega": 0.1929, "theta": -0.0084, "rho": 0.2274, "theo": 6.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499989271164}, {"option": "FCOM270617P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0324, "vega": 0.195, "theta": -0.0096, "rho": -0.1347, "theo": 2.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000020265579}, {"option": "FCOM270617C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.6221, "gamma": 0.0326, "vega": 0.1995, "theta": -0.0086, "rho": 0.2174, "theo": 5.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000021457672}, {"option": "FCOM270617P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0343, "vega": 0.2005, "theta": -0.0096, "rho": -0.1449, "theo": 3.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999980330467}, {"option": "FCOM270617C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.0338, "vega": 0.2038, "theta": -0.0088, "rho": 0.2082, "theo": 5.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.6500001847744}, {"option": "FCOM270617P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": -0.4187, "gamma": 0.0358, "vega": 0.2046, "theta": -0.0097, "rho": -0.1544, "theo": 3.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "FCOM270617C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": 0.5551, "gamma": 0.0345, "vega": 0.2074, "theta": -0.0091, "rho": 0.1965, "theo": 4.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.4000001847744}, {"option": "FCOM270617P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.4548, "gamma": 0.0367, "vega": 0.2074, "theta": -0.0098, "rho": -0.1648, "theo": 4.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "FCOM270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": 0.5213, "gamma": 0.0346, "vega": 0.2091, "theta": -0.0093, "rho": 0.186, "theo": 4.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "FCOM270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -0.4909, "gamma": 0.0371, "vega": 0.2081, "theta": -0.01, "rho": -0.1727, "theo": 4.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999978542328}, {"option": "FCOM270617C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.4887, "gamma": 0.0342, "vega": 0.2094, "theta": -0.0096, "rho": 0.1742, "theo": 4.0141, "change": 0.0, "open": 0.0, "high": 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": "FCOM270617P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": -0.5255, "gamma": 0.0369, "vega": 0.2077, "theta": -0.0101, "rho": -0.1831, "theo": 5.4069, "change": 0.0, "open": 0.0, "high": 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": "FCOM270617C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": 0.4584, "gamma": 0.0334, "vega": 0.2086, "theta": -0.0098, "rho": 0.164, "theo": 3.7116, "change": 0.0, "open": 0.0, "high": 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": "FCOM270617P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.558, "gamma": 0.0362, "vega": 0.2053, "theta": -0.0102, "rho": -0.1875, "theo": 6.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "FCOM270617C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1783, "open_interest": 0.0, "volume": 0.0, "delta": 0.4305, "gamma": 0.0322, "vega": 0.2076, "theta": -0.01, "rho": 0.1573, "theo": 3.4585, "change": 0.0, "open": 0.0, "high": 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": "FCOM270617P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0351, "vega": 0.2023, "theta": -0.0103, "rho": -0.1948, "theo": 6.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "FCOM270617C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1944, "open_interest": 0.0, "volume": 0.0, "delta": 0.4053, "gamma": 0.031, "vega": 0.204, "theta": -0.0102, "rho": 0.1449, "theo": 3.2493, "change": 0.0, "open": 0.0, "high": 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": "FCOM270617P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6145, "gamma": 0.0339, "vega": 0.199, "theta": -0.0103, "rho": -0.1998, "theo": 7.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "FCOM270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": 0.3826, "gamma": 0.0296, "vega": 0.2013, "theta": -0.0104, "rho": 0.1375, "theo": 3.0733, "change": 0.0, "open": 0.0, "high": 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": "FCOM270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": -0.6387, "gamma": 0.0325, "vega": 0.194, "theta": -0.0104, "rho": -0.2021, "theo": 8.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FCOM270617C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": 0.3622, "gamma": 0.0282, "vega": 0.199, "theta": -0.0106, "rho": 0.1292, "theo": 2.9219, "change": 0.0, "open": 0.0, "high": 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": "FCOM270617P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": -0.6603, "gamma": 0.0311, "vega": 0.1893, "theta": -0.0104, "rho": -0.2062, "theo": 9.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "FCOM270617C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": 0.3445, "gamma": 0.0269, "vega": 0.1942, "theta": -0.0107, "rho": 0.1228, "theo": 2.8006, "change": 0.0, "open": 0.0, "high": 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": "FCOM270617P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0297, "vega": 0.1856, "theta": -0.0104, "rho": -0.2115, "theo": 10.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "FCOM270617C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": 0.3282, "gamma": 0.0256, "vega": 0.1909, "theta": -0.0109, "rho": 0.1172, "theo": 2.6911, "change": 0.0, "open": 0.0, "high": 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": "FCOM270617P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0284, "vega": 0.1811, "theta": -0.0104, "rho": -0.2117, "theo": 11.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "FCOM270617C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.3134, "gamma": 0.0244, "vega": 0.1882, "theta": -0.011, "rho": 0.113, "theo": 2.5942, "change": 0.0, "open": 0.0, "high": 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": "FCOM270617P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.0271, "vega": 0.1758, "theta": -0.0104, "rho": -0.2122, "theo": 11.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "FCOM270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": 0.3, "gamma": 0.0233, "vega": 0.1839, "theta": -0.0111, "rho": 0.1064, "theo": 2.5083, "change": 0.0, "open": 0.0, "high": 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": "FCOM270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0259, "vega": 0.1712, "theta": -0.0103, "rho": -0.214, "theo": 12.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "FCOM270617C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": 0.2879, "gamma": 0.0222, "vega": 0.1803, "theta": -0.0112, "rho": 0.102, "theo": 2.434, "change": 0.0, "open": 0.0, "high": 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": "FCOM270617P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.0247, "vega": 0.1671, "theta": -0.0102, "rho": -0.2158, "theo": 13.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}], "symbol": "FCOM", "security_type": "stock", "exchange_id": 3, "current_price": 68.71, "price_change": 1.9, "price_change_percent": 2.8439, "bid": 68.36, "ask": 69.66, "bid_size": 4400, "ask_size": 4300, "open": 67.92, "high": 68.92, "low": 67.92, "close": 68.71, "prev_day_close": 66.81, "volume": 255108, "iv30": 25.69, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415193611, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "FCOM"}