{"timestamp": "2026-11-10 01:36:09", "data": {"options": [{"option": "FCPI261120C00051000", "bid": 3.5, "bid_size": 312.0, "ask": 5.2, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0502, "vega": 0.018, "theta": -0.036, "rho": 0.0082, "theo": 4.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "FCPI261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.0483, "vega": 0.019, "theta": -0.0351, "rho": -0.0024, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FCPI261120C00052000", "bid": 2.55, "bid_size": 284.0, "ask": 4.3, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0672, "vega": 0.0215, "theta": -0.0374, "rho": 0.0086, "theo": 3.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "FCPI261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 315.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0649, "vega": 0.0224, "theta": -0.0365, "rho": -0.003, "theo": 0.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FCPI261120C00053000", "bid": 1.65, "bid_size": 284.0, "ask": 3.3, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.093, "vega": 0.0259, "theta": -0.0387, "rho": 0.009, "theo": 2.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "FCPI261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 315.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.0902, "vega": 0.0267, "theta": -0.0378, "rho": -0.0039, "theo": 0.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FCPI261120C00054000", "bid": 0.7, "bid_size": 284.0, "ask": 2.5, "ask_size": 287.0, "iv": 0.1341, "open_interest": 0.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.1323, "vega": 0.0316, "theta": -0.0395, "rho": 0.0091, "theo": 1.9297, "change": 0.0, "open": 0.0, "high": 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": "FCPI261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 315.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.271, "gamma": 0.129, "vega": 0.0321, "theta": -0.0388, "rho": -0.0055, "theo": 0.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FCPI261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 315.0, "iv": 0.1608, "open_interest": 0.0, "volume": 0.0, "delta": 0.6018, "gamma": 0.181, "vega": 0.0371, "theta": -0.0395, "rho": 0.0081, "theo": 1.1333, "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": 0.75}, {"option": "FCPI261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 325.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.404, "gamma": 0.1773, "vega": 0.0374, "theta": -0.0388, "rho": -0.0082, "theo": 0.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "FCPI261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 315.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": 0.415, "gamma": 0.1863, "vega": 0.0376, "theta": -0.0384, "rho": 0.0061, "theo": 0.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FCPI261120P00056000", "bid": 0.15, "bid_size": 317.0, "ask": 1.8, "ask_size": 325.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.1832, "vega": 0.0375, "theta": -0.0377, "rho": -0.012, "theo": 1.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "FCPI261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 315.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.1398, "vega": 0.0324, "theta": -0.0368, "rho": 0.0043, "theo": 0.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FCPI261120P00057000", "bid": 0.95, "bid_size": 172.0, "ask": 2.6, "ask_size": 22.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": -0.7244, "gamma": 0.138, "vega": 0.0322, "theta": -0.0362, "rho": -0.015, "theo": 1.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "FCPI261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 315.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0995, "vega": 0.027, "theta": -0.0352, "rho": 0.0032, "theo": 0.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FCPI261120P00058000", "bid": 1.25, "bid_size": 312.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0984, "vega": 0.0269, "theta": -0.0345, "rho": -0.0169, "theo": 2.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "FCPI261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 315.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.0731, "vega": 0.0228, "theta": -0.0336, "rho": 0.0025, "theo": 0.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FCPI261120P00059000", "bid": 2.25, "bid_size": 284.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.847, "gamma": 0.0724, "vega": 0.0227, "theta": -0.0329, "rho": -0.0181, "theo": 3.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FCPI261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 315.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0558, "vega": 0.0196, "theta": -0.0321, "rho": 0.002, "theo": 0.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FCPI261120P00060000", "bid": 3.9, "bid_size": 172.0, "ask": 5.6, "ask_size": 31.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0553, "vega": 0.0195, "theta": -0.0313, "rho": -0.019, "theo": 4.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FCPI261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 315.0, "iv": 0.5817, "open_interest": 0.0, "volume": 0.0, "delta": 0.1, "gamma": 0.044, "vega": 0.0171, "theta": -0.0308, "rho": 0.0017, "theo": 0.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FCPI261120P00061000", "bid": 4.9, "bid_size": 172.0, "ask": 6.6, "ask_size": 31.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0437, "vega": 0.017, "theta": -0.0299, "rho": -0.0198, "theo": 5.692, "change": 0.0, "open": 0.0, "high": 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": "FCPI261218C00047000", "bid": 7.6, "bid_size": 200.0, "ask": 9.5, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0236, "vega": 0.0302, "theta": -0.0165, "rho": 0.0279, "theo": 8.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "FCPI261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 313.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0244, "vega": 0.0341, "theta": -0.018, "rho": -0.0072, "theo": 0.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FCPI261218C00048000", "bid": 6.5, "bid_size": 200.0, "ask": 8.5, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0278, "vega": 0.0339, "theta": -0.0167, "rho": 0.0288, "theo": 7.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "FCPI261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 313.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0289, "vega": 0.0372, "theta": -0.0182, "rho": -0.0081, "theo": 0.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FCPI261218C00049000", "bid": 5.7, "bid_size": 200.0, "ask": 7.6, "ask_size": 100.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0332, "vega": 0.0374, "theta": -0.0169, "rho": 0.0293, "theo": 6.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FCPI261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 313.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0345, "vega": 0.0407, "theta": -0.0183, "rho": -0.0093, "theo": 0.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FCPI261218C00050000", "bid": 4.6, "bid_size": 284.0, "ask": 6.6, "ask_size": 140.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0402, "vega": 0.0394, "theta": -0.017, "rho": 0.0306, "theo": 5.9703, "change": 0.0, "open": 0.0, "high": 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": "FCPI261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 313.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0418, "vega": 0.0448, "theta": -0.0183, "rho": -0.0107, "theo": 0.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FCPI261218C00051000", "bid": 3.7, "bid_size": 284.0, "ask": 5.7, "ask_size": 150.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0494, "vega": 0.0461, "theta": -0.0171, "rho": 0.0308, "theo": 5.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "FCPI261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 313.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.1912, "gamma": 0.0514, "vega": 0.0495, "theta": -0.0183, "rho": -0.0125, "theo": 0.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FCPI261218C00052000", "bid": 2.85, "bid_size": 284.0, "ask": 4.8, "ask_size": 150.0, "iv": 0.2058, "open_interest": 1.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0619, "vega": 0.0508, "theta": -0.017, "rho": 0.032, "theo": 4.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-04-23T12:22:16", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "FCPI261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 313.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.2287, "gamma": 0.0642, "vega": 0.0549, "theta": -0.0181, "rho": -0.0149, "theo": 0.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FCPI261218C00053000", "bid": 1.95, "bid_size": 284.0, "ask": 3.9, "ask_size": 150.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": 0.748, "gamma": 0.0789, "vega": 0.0557, "theta": -0.0169, "rho": 0.0313, "theo": 3.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "FCPI261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 314.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.2808, "gamma": 0.0814, "vega": 0.061, "theta": -0.0177, "rho": -0.0183, "theo": 0.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "FCPI261218C00054000", "bid": 1.15, "bid_size": 284.0, "ask": 3.1, "ask_size": 281.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.6791, "gamma": 0.1013, "vega": 0.0626, "theta": -0.0166, "rho": 0.0305, "theo": 2.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "FCPI261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 314.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": -0.3559, "gamma": 0.1032, "vega": 0.0672, "theta": -0.017, "rho": -0.0232, "theo": 0.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "FCPI261218C00055000", "bid": 0.35, "bid_size": 314.0, "ask": 2.4, "ask_size": 314.0, "iv": 0.1546, "open_interest": 0.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.1239, "vega": 0.0703, "theta": -0.0162, "rho": 0.0264, "theo": 1.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "FCPI261218P00055000", "bid": 0.05, "bid_size": 783.0, "ask": 1.95, "ask_size": 314.0, "iv": 0.1519, "open_interest": 0.0, "volume": 0.0, "delta": -0.4634, "gamma": 0.1232, "vega": 0.0714, "theta": -0.0162, "rho": -0.0302, "theo": 1.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "FCPI261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 313.0, "iv": 0.1608, "open_interest": 0.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.1282, "vega": 0.0704, "theta": -0.016, "rho": 0.0211, "theo": 1.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FCPI261218P00056000", "bid": 0.45, "bid_size": 313.0, "ask": 2.35, "ask_size": 314.0, "iv": 0.1295, "open_interest": 0.0, "volume": 0.0, "delta": -0.588, "gamma": 0.1234, "vega": 0.0698, "theta": -0.0153, "rho": -0.0386, "theo": 1.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "FCPI261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 313.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.1101, "vega": 0.0661, "theta": -0.0159, "rho": 0.0176, "theo": 0.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FCPI261218P00057000", "bid": 1.05, "bid_size": 156.0, "ask": 2.9, "ask_size": 312.0, "iv": 0.1019, "open_interest": 0.0, "volume": 0.0, "delta": -0.6878, "gamma": 0.1039, "vega": 0.0635, "theta": -0.0148, "rho": -0.0457, "theo": 2.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "FCPI261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 313.0, "iv": 0.2143, "open_interest": 0.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0887, "vega": 0.0605, "theta": -0.0158, "rho": 0.0145, "theo": 0.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FCPI261218P00058000", "bid": 1.9, "bid_size": 156.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0829, "vega": 0.0566, "theta": -0.0145, "rho": -0.0508, "theo": 3.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "FCPI261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 313.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": 0.217, "gamma": 0.0712, "vega": 0.0542, "theta": -0.0156, "rho": 0.0118, "theo": 0.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FCPI261218P00059000", "bid": 2.8, "bid_size": 156.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0664, "vega": 0.0505, "theta": -0.0142, "rho": -0.0546, "theo": 4.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "FCPI261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 313.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.058, "vega": 0.0478, "theta": -0.0154, "rho": 0.0096, "theo": 0.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FCPI261218P00060000", "bid": 3.8, "bid_size": 156.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0542, "vega": 0.0455, "theta": -0.0139, "rho": -0.0575, "theo": 5.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FCPI261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 313.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.0482, "vega": 0.0424, "theta": -0.0152, "rho": 0.008, "theo": 0.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FCPI261218P00061000", "bid": 4.8, "bid_size": 156.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0451, "vega": 0.0414, "theta": -0.0137, "rho": -0.06, "theo": 6.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "FCPI270319C00049000", "bid": 5.7, "bid_size": 156.0, "ask": 9.0, "ask_size": 117.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0315, "vega": 0.0858, "theta": -0.0085, "rho": 0.1178, "theo": 7.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "FCPI270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 117.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.0313, "vega": 0.0911, "theta": -0.0092, "rho": -0.0423, "theo": 1.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FCPI270319C00050000", "bid": 4.9, "bid_size": 156.0, "ask": 8.1, "ask_size": 117.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.036, "vega": 0.0961, "theta": -0.0085, "rho": 0.1201, "theo": 6.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "FCPI270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 118.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.036, "vega": 0.0974, "theta": -0.0091, "rho": -0.0472, "theo": 1.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FCPI270319C00051000", "bid": 3.9, "bid_size": 156.0, "ask": 7.3, "ask_size": 117.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": 0.758, "gamma": 0.0415, "vega": 0.1002, "theta": -0.0084, "rho": 0.1195, "theo": 5.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "FCPI270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 117.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.0416, "vega": 0.1039, "theta": -0.009, "rho": -0.053, "theo": 1.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FCPI270319C00052000", "bid": 3.1, "bid_size": 156.0, "ask": 6.4, "ask_size": 117.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": 0.7246, "gamma": 0.0481, "vega": 0.1098, "theta": -0.0084, "rho": 0.1179, "theo": 4.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "FCPI270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 118.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": -0.2819, "gamma": 0.0483, "vega": 0.1109, "theta": -0.0088, "rho": -0.0601, "theo": 1.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FCPI270319C00053000", "bid": 2.45, "bid_size": 156.0, "ask": 5.7, "ask_size": 117.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": 0.6831, "gamma": 0.0558, "vega": 0.1136, "theta": -0.0082, "rho": 0.1173, "theo": 3.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "FCPI270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 117.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.0563, "vega": 0.1178, "theta": -0.0086, "rho": -0.0688, "theo": 1.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "FCPI270319C00054000", "bid": 1.65, "bid_size": 117.0, "ask": 4.9, "ask_size": 117.0, "iv": 0.1837, "open_interest": 0.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.0645, "vega": 0.1223, "theta": -0.008, "rho": 0.1092, "theo": 3.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "FCPI270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 117.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": -0.3778, "gamma": 0.0651, "vega": 0.1242, "theta": -0.0083, "rho": -0.0794, "theo": 1.6198, "change": 0.0, "open": 0.0, "high": 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": "FCPI270319C00055000", "bid": 0.9, "bid_size": 118.0, "ask": 4.2, "ask_size": 118.0, "iv": 0.1699, "open_interest": 0.0, "volume": 0.0, "delta": 0.5671, "gamma": 0.0732, "vega": 0.1279, "theta": -0.0077, "rho": 0.0997, "theo": 2.4515, "change": 0.0, "open": 0.0, "high": 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": "FCPI270319P00055000", "bid": 0.15, "bid_size": 782.0, "ask": 3.5, "ask_size": 117.0, "iv": 0.1577, "open_interest": 0.0, "volume": 0.0, "delta": -0.444, "gamma": 0.0738, "vega": 0.1288, "theta": -0.0079, "rho": -0.092, "theo": 1.8832, "change": 0.0, "open": 0.0, "high": 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": "FCPI270319C00056000", "bid": 0.25, "bid_size": 783.0, "ask": 3.6, "ask_size": 118.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": 0.491, "gamma": 0.0792, "vega": 0.1296, "theta": -0.0074, "rho": 0.0879, "theo": 1.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "FCPI270319P00056000", "bid": 0.5, "bid_size": 314.0, "ask": 3.8, "ask_size": 118.0, "iv": 0.1431, "open_interest": 0.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.0798, "vega": 0.1296, "theta": -0.0074, "rho": -0.1053, "theo": 2.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "FCPI270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 117.0, "iv": 0.1624, "open_interest": 0.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.0793, "vega": 0.1269, "theta": -0.0071, "rho": 0.0752, "theo": 1.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FCPI270319P00057000", "bid": 1.0, "bid_size": 157.0, "ask": 4.2, "ask_size": 118.0, "iv": 0.1313, "open_interest": 0.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.0801, "vega": 0.1254, "theta": -0.007, "rho": -0.1172, "theo": 2.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "FCPI270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 117.0, "iv": 0.1704, "open_interest": 0.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.0737, "vega": 0.1203, "theta": -0.0068, "rho": 0.0631, "theo": 1.0608, "change": 0.0, "open": 0.0, "high": 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": "FCPI270319P00058000", "bid": 1.6, "bid_size": 156.0, "ask": 4.8, "ask_size": 117.0, "iv": 0.1235, "open_interest": 0.0, "volume": 0.0, "delta": -0.6739, "gamma": 0.0747, "vega": 0.1173, "theta": -0.0066, "rho": -0.1241, "theo": 3.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FCPI270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 117.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": 0.2835, "gamma": 0.0652, "vega": 0.111, "theta": -0.0066, "rho": 0.052, "theo": 0.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "FCPI270319P00059000", "bid": 2.35, "bid_size": 156.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.1235, "open_interest": 0.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0666, "vega": 0.1074, "theta": -0.0063, "rho": -0.1273, "theo": 4.3078, "change": 0.0, "open": 0.0, "high": 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": "FCPI270617C00052000", "bid": 3.4, "bid_size": 158.0, "ask": 8.4, "ask_size": 118.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.0381, "vega": 0.1458, "theta": -0.0057, "rho": 0.201, "theo": 5.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "FCPI270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 117.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": -0.2995, "gamma": 0.0398, "vega": 0.1475, "theta": -0.0068, "rho": -0.0915, "theo": 1.8105, "change": 0.0, "open": 0.0, "high": 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": "FCPI270617C00053000", "bid": 2.7, "bid_size": 117.0, "ask": 7.0, "ask_size": 117.0, "iv": 0.1895, "open_interest": 0.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.0429, "vega": 0.1529, "theta": -0.0057, "rho": 0.1947, "theo": 4.9242, "change": 0.0, "open": 0.0, "high": 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": "FCPI270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 118.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": -0.336, "gamma": 0.045, "vega": 0.1546, "theta": -0.0067, "rho": -0.1006, "theo": 1.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "FCPI270617C00054000", "bid": 1.9, "bid_size": 117.0, "ask": 6.6, "ask_size": 117.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": 0.6285, "gamma": 0.048, "vega": 0.1595, "theta": -0.0057, "rho": 0.186, "theo": 4.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "FCPI270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 118.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.3793, "gamma": 0.0508, "vega": 0.1608, "theta": -0.0065, "rho": -0.1105, "theo": 2.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4250001013279}, {"option": "FCPI270617C00055000", "bid": 1.2, "bid_size": 118.0, "ask": 5.6, "ask_size": 118.0, "iv": 0.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.0532, "vega": 0.165, "theta": -0.0056, "rho": 0.1745, "theo": 3.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "FCPI270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 117.0, "iv": 0.1651, "open_interest": 0.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.0566, "vega": 0.1655, "theta": -0.0063, "rho": -0.122, "theo": 2.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "FCPI270617C00056000", "bid": 0.6, "bid_size": 118.0, "ask": 5.0, "ask_size": 118.0, "iv": 0.1629, "open_interest": 0.0, "volume": 0.0, "delta": 0.5268, "gamma": 0.0577, "vega": 0.1684, "theta": -0.0056, "rho": 0.1603, "theo": 2.7409, "change": 0.0, "open": 0.0, "high": 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": "FCPI270617P00056000", "bid": 0.2, "bid_size": 2.0, "ask": 5.1, "ask_size": 118.0, "iv": 0.153, "open_interest": 0.0, "volume": 0.0, "delta": -0.4905, "gamma": 0.062, "vega": 0.1674, "theta": -0.006, "rho": -0.1334, "theo": 2.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "FCPI270617C00057000", "bid": 0.05, "bid_size": 783.0, "ask": 4.5, "ask_size": 118.0, "iv": 0.1578, "open_interest": 0.0, "volume": 0.0, "delta": 0.4674, "gamma": 0.0603, "vega": 0.1685, "theta": -0.0054, "rho": 0.1436, "theo": 2.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "FCPI270617P00057000", "bid": 0.9, "bid_size": 157.0, "ask": 5.5, "ask_size": 118.0, "iv": 0.1523, "open_interest": 0.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.0656, "vega": 0.1652, "theta": -0.0057, "rho": -0.144, "theo": 3.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "FCPI270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 117.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": 0.4077, "gamma": 0.0602, "vega": 0.165, "theta": -0.0052, "rho": 0.1261, "theo": 1.7515, "change": 0.0, "open": 0.0, "high": 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": "FCPI270617P00058000", "bid": 1.5, "bid_size": 156.0, "ask": 5.9, "ask_size": 117.0, "iv": 0.1444, "open_interest": 0.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.0664, "vega": 0.1584, "theta": -0.0054, "rho": -0.1514, "theo": 3.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "FCPI270617C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 117.0, "iv": 0.1732, "open_interest": 0.0, "volume": 0.0, "delta": 0.3532, "gamma": 0.0574, "vega": 0.1585, "theta": -0.0051, "rho": 0.1096, "theo": 1.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FCPI270617P00059000", "bid": 1.6, "bid_size": 156.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.1193, "open_interest": 0.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.0642, "vega": 0.1483, "theta": -0.0051, "rho": -0.1529, "theo": 4.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "FCPI270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 117.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": 0.307, "gamma": 0.053, "vega": 0.1504, "theta": -0.005, "rho": 0.0954, "theo": 1.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FCPI270617P00060000", "bid": 2.8, "bid_size": 2.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.1525, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0597, "vega": 0.136, "theta": -0.0048, "rho": -0.1526, "theo": 5.2673, "change": 0.0, "open": 0.0, "high": 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": "FCPI270617C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 117.0, "iv": 0.1889, "open_interest": 0.0, "volume": 0.0, "delta": 0.2693, "gamma": 0.0481, "vega": 0.1419, "theta": -0.0049, "rho": 0.0838, "theo": 1.0467, "change": 0.0, "open": 0.0, "high": 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": "FCPI270617P00061000", "bid": 3.8, "bid_size": 3.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.1736, "open_interest": 0.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0543, "vega": 0.1243, "theta": -0.0045, "rho": -0.1501, "theo": 6.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "FCPI270617C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 24.0, "iv": 0.1331, "open_interest": 0.0, "volume": 0.0, "delta": 0.2389, "gamma": 0.0433, "vega": 0.1336, "theta": -0.0048, "rho": 0.0741, "theo": 0.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FCPI270617P00062000", "bid": 4.7, "bid_size": 3.0, "ask": 9.7, "ask_size": 3.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.0487, "vega": 0.1127, "theta": -0.0042, "rho": -0.1482, "theo": 7.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}], "symbol": "FCPI", "security_type": "stock", "exchange_id": 3, "current_price": 55.5734, "price_change": 1.3534, "price_change_percent": 2.4961, "bid": 52.44, "ask": 58.78, "bid_size": 100, "ask_size": 100, "open": 54.67, "high": 55.62, "low": 54.64, "close": 55.5734, "prev_day_close": 54.22, "volume": 7900, "iv30": 18.42, "iv30_change": 0.542, "iv30_change_percent": 3.0317, "seqno": 10415205969, "last_trade_time": "2026-11-09T15:54:36", "tick": "down"}, "symbol": "FCPI"}