{"timestamp": "2026-11-03 03:08:27", "data": {"options": [{"option": "FELC261120C00033000", "bid": 9.3, "bid_size": 201.0, "ask": 10.5, "ask_size": 201.0, "iv": 0.8397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0115, "vega": 0.0066, "theta": -0.0098, "rho": 0.0173, "theo": 9.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "FELC261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 332.0, "iv": 0.9322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0115, "vega": 0.0067, "theta": -0.0113, "rho": -0.0007, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FELC261120C00034000", "bid": 8.3, "bid_size": 328.0, "ask": 9.5, "ask_size": 329.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0145, "vega": 0.0077, "theta": -0.0109, "rho": 0.0177, "theo": 8.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "FELC261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 332.0, "iv": 0.8493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0146, "vega": 0.0078, "theta": -0.0122, "rho": -0.0008, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FELC261120C00035000", "bid": 7.3, "bid_size": 329.0, "ask": 8.5, "ask_size": 329.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0185, "vega": 0.0091, "theta": -0.012, "rho": 0.018, "theo": 7.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "FELC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 332.0, "iv": 0.7675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0186, "vega": 0.0092, "theta": -0.0132, "rho": -0.001, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FELC261120C00036000", "bid": 6.3, "bid_size": 329.0, "ask": 7.5, "ask_size": 333.0, "iv": 0.6068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.024, "vega": 0.0107, "theta": -0.0132, "rho": 0.0183, "theo": 6.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "FELC261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 332.0, "iv": 0.6866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0242, "vega": 0.0108, "theta": -0.0142, "rho": -0.0012, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FELC261120C00037000", "bid": 5.3, "bid_size": 329.0, "ask": 6.5, "ask_size": 332.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0317, "vega": 0.0128, "theta": -0.0145, "rho": 0.0185, "theo": 5.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "FELC261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 332.0, "iv": 0.6061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0319, "vega": 0.0129, "theta": -0.0154, "rho": -0.0015, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FELC261120C00038000", "bid": 4.3, "bid_size": 336.0, "ask": 5.5, "ask_size": 329.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0428, "vega": 0.0155, "theta": -0.0159, "rho": 0.0186, "theo": 4.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "FELC261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 332.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0432, "vega": 0.0156, "theta": -0.0167, "rho": -0.0019, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FELC261120C00039000", "bid": 3.3, "bid_size": 329.0, "ask": 4.6, "ask_size": 329.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0596, "vega": 0.0189, "theta": -0.0174, "rho": 0.0185, "theo": 3.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "FELC261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 336.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0603, "vega": 0.0191, "theta": -0.0181, "rho": -0.0025, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FELC261120C00040000", "bid": 2.4, "bid_size": 333.0, "ask": 3.6, "ask_size": 333.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0858, "vega": 0.0234, "theta": -0.0188, "rho": 0.018, "theo": 2.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "FELC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 336.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.087, "vega": 0.0236, "theta": -0.0195, "rho": -0.0034, "theo": 0.2498, "change": 0.0, "open": 0.0, "high": 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": "FELC261120C00041000", "bid": 1.5, "bid_size": 336.0, "ask": 2.7, "ask_size": 331.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.1278, "vega": 0.0291, "theta": -0.02, "rho": 0.0168, "theo": 1.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "FELC261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 332.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.2367, "gamma": 0.1302, "vega": 0.0293, "theta": -0.0206, "rho": -0.0047, "theo": 0.3354, "change": 0.0, "open": 0.0, "high": 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": "FELC261120C00042000", "bid": 0.65, "bid_size": 329.0, "ask": 1.95, "ask_size": 342.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.1919, "vega": 0.0354, "theta": -0.0202, "rho": 0.0143, "theo": 1.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "FELC261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 333.0, "iv": 0.2066, "open_interest": 2.0, "volume": 0.0, "delta": -0.3681, "gamma": 0.1973, "vega": 0.0355, "theta": -0.0209, "rho": -0.0069, "theo": 0.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T15:38:32", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FELC261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 331.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": 0.4262, "gamma": 0.238, "vega": 0.0371, "theta": -0.018, "rho": 0.0096, "theo": 0.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-27T15:34:37", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FELC261120P00043000", "bid": 0.05, "bid_size": 821.0, "ask": 1.3, "ask_size": 329.0, "iv": 0.1194, "open_interest": 10.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.2504, "vega": 0.0365, "theta": -0.0189, "rho": -0.0096, "theo": 0.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T13:08:00", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FELC261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 332.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.2249, "gamma": 0.1769, "vega": 0.0287, "theta": -0.014, "rho": 0.0051, "theo": 0.2129, "change": 0.0, "open": 0.0, "high": 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": "FELC261120P00044000", "bid": 0.7, "bid_size": 332.0, "ask": 1.85, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.1963, "vega": 0.0258, "theta": -0.0153, "rho": -0.0091, "theo": 1.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "FELC261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 332.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.1066, "vega": 0.0201, "theta": -0.011, "rho": 0.0028, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FELC261120P00045000", "bid": 1.6, "bid_size": 200.0, "ask": 2.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.1262, "vega": 0.0152, "theta": -0.0125, "rho": -0.0072, "theo": 2.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "FELC261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 332.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0665, "vega": 0.0145, "theta": -0.009, "rho": 0.0018, "theo": 0.0779, "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": 0.400000005960464}, {"option": "FELC261120P00046000", "bid": 2.6, "bid_size": 200.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0806, "vega": 0.0081, "theta": -0.0104, "rho": -0.0043, "theo": 3.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "FELC261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 332.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0441, "vega": 0.011, "theta": -0.0076, "rho": 0.0012, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FELC261120P00047000", "bid": 3.6, "bid_size": 201.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0466, "vega": 0.0042, "theta": -0.009, "rho": -0.0016, "theo": 4.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "FELC261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 201.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0309, "vega": 0.0086, "theta": -0.0065, "rho": 0.0009, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FELC261120P00048000", "bid": 4.6, "bid_size": 201.0, "ask": 5.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0221, "vega": 0.0014, "theta": -0.0087, "rho": -0.001, "theo": 5.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FELC261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 205.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0226, "vega": 0.0069, "theta": -0.0057, "rho": 0.0007, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FELC261120P00049000", "bid": 5.6, "bid_size": 200.0, "ask": 6.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.01, "vega": 0.0008, "theta": -0.0085, "rho": 0.0, "theo": 6.495, "change": 0.0, "open": 0.0, "high": 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": "FELC261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0171, "vega": 0.0056, "theta": -0.0051, "rho": 0.0005, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FELC261120P00050000", "bid": 6.6, "bid_size": 200.0, "ask": 7.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0042, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 7.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "FELC261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 205.0, "iv": 0.6765, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0133, "vega": 0.0047, "theta": -0.0045, "rho": 0.0004, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FELC261120P00051000", "bid": 7.6, "bid_size": 201.0, "ask": 8.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0012, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 8.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "FELC261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 201.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0106, "vega": 0.004, "theta": -0.0041, "rho": 0.0004, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FELC261120P00052000", "bid": 8.6, "bid_size": 201.0, "ask": 9.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 9.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "FELC261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 201.0, "iv": 0.7741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0086, "vega": 0.0034, "theta": -0.0037, "rho": 0.0003, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FELC261120P00053000", "bid": 9.6, "bid_size": 201.0, "ask": 10.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 10.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "FELC261218C00029000", "bid": 13.2, "bid_size": 201.0, "ask": 14.7, "ask_size": 201.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0099, "vega": 0.017, "theta": -0.0112, "rho": 0.0344, "theo": 13.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "FELC261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 332.0, "iv": 0.8302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.01, "vega": 0.0171, "theta": -0.0136, "rho": -0.0032, "theo": 0.2915, "change": 0.0, "open": 0.0, "high": 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": "FELC261218C00030000", "bid": 12.3, "bid_size": 201.0, "ask": 13.7, "ask_size": 201.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0114, "vega": 0.0185, "theta": -0.0116, "rho": 0.0354, "theo": 12.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "FELC261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 332.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0115, "vega": 0.0185, "theta": -0.0138, "rho": -0.0035, "theo": 0.3074, "change": 0.0, "open": 0.0, "high": 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": "FELC261218C00031000", "bid": 11.3, "bid_size": 329.0, "ask": 12.7, "ask_size": 324.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0132, "vega": 0.02, "theta": -0.012, "rho": 0.0363, "theo": 12.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "FELC261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 332.0, "iv": 0.7161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0133, "vega": 0.0201, "theta": -0.0141, "rho": -0.0039, "theo": 0.3247, "change": 0.0, "open": 0.0, "high": 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": "FELC261218C00032000", "bid": 10.3, "bid_size": 333.0, "ask": 11.8, "ask_size": 328.0, "iv": 0.6246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0154, "vega": 0.0218, "theta": -0.0124, "rho": 0.0371, "theo": 11.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "FELC261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 332.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0155, "vega": 0.0218, "theta": -0.0143, "rho": -0.0043, "theo": 0.3436, "change": 0.0, "open": 0.0, "high": 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": "FELC261218C00033000", "bid": 9.3, "bid_size": 329.0, "ask": 10.8, "ask_size": 329.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.018, "vega": 0.0237, "theta": -0.0128, "rho": 0.0379, "theo": 10.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "FELC261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 332.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0181, "vega": 0.0238, "theta": -0.0145, "rho": -0.0048, "theo": 0.3647, "change": 0.0, "open": 0.0, "high": 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": "FELC261218C00034000", "bid": 8.3, "bid_size": 329.0, "ask": 9.8, "ask_size": 329.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0212, "vega": 0.0259, "theta": -0.0132, "rho": 0.0386, "theo": 9.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "FELC261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 332.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0213, "vega": 0.026, "theta": -0.0147, "rho": -0.0054, "theo": 0.3882, "change": 0.0, "open": 0.0, "high": 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": "FELC261218C00035000", "bid": 7.3, "bid_size": 329.0, "ask": 8.8, "ask_size": 324.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0252, "vega": 0.0284, "theta": -0.0135, "rho": 0.0392, "theo": 8.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "FELC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 332.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0253, "vega": 0.0285, "theta": -0.0149, "rho": -0.006, "theo": 0.4148, "change": 0.0, "open": 0.0, "high": 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": "FELC261218C00036000", "bid": 6.4, "bid_size": 332.0, "ask": 7.8, "ask_size": 324.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0302, "vega": 0.0312, "theta": -0.0138, "rho": 0.0396, "theo": 7.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "FELC261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 332.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0304, "vega": 0.0313, "theta": -0.015, "rho": -0.0068, "theo": 0.4456, "change": 0.0, "open": 0.0, "high": 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": "FELC261218C00037000", "bid": 5.4, "bid_size": 329.0, "ask": 7.0, "ask_size": 324.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0366, "vega": 0.0344, "theta": -0.014, "rho": 0.0397, "theo": 6.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "FELC261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 332.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0369, "vega": 0.0346, "theta": -0.0151, "rho": -0.0078, "theo": 0.4816, "change": 0.0, "open": 0.0, "high": 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": "FELC261218C00038000", "bid": 4.4, "bid_size": 329.0, "ask": 5.9, "ask_size": 319.0, "iv": 0.342, "open_interest": 1.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.045, "vega": 0.0381, "theta": -0.0142, "rho": 0.0396, "theo": 5.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-06-01T14:52:20", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "FELC261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 332.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0455, "vega": 0.0382, "theta": -0.0151, "rho": -0.009, "theo": 0.5253, "change": 0.0, "open": 0.0, "high": 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": "FELC261218C00039000", "bid": 3.5, "bid_size": 333.0, "ask": 5.1, "ask_size": 328.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0563, "vega": 0.0424, "theta": -0.0142, "rho": 0.0391, "theo": 4.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "FELC261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 332.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0571, "vega": 0.0428, "theta": -0.015, "rho": -0.0105, "theo": 0.5798, "change": 0.0, "open": 0.0, "high": 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": "FELC261218C00040000", "bid": 2.6, "bid_size": 329.0, "ask": 4.2, "ask_size": 324.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0718, "vega": 0.0473, "theta": -0.0141, "rho": 0.038, "theo": 3.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "FELC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 332.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.073, "vega": 0.0476, "theta": -0.0148, "rho": -0.0125, "theo": 0.6523, "change": 0.0, "open": 0.0, "high": 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": "FELC261218C00041000", "bid": 1.7, "bid_size": 329.0, "ask": 3.3, "ask_size": 326.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.0933, "vega": 0.0528, "theta": -0.0137, "rho": 0.0357, "theo": 2.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "FELC261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 332.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.3069, "gamma": 0.0953, "vega": 0.053, "theta": -0.0143, "rho": -0.0152, "theo": 0.7568, "change": 0.0, "open": 0.0, "high": 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": "FELC261218C00042000", "bid": 0.95, "bid_size": 332.0, "ask": 2.45, "ask_size": 331.0, "iv": 0.2167, "open_interest": 1.0, "volume": 0.0, "delta": 0.6078, "gamma": 0.121, "vega": 0.058, "theta": -0.013, "rho": 0.0318, "theo": 1.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-14T14:03:19", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "FELC261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 332.0, "iv": 0.1742, "open_interest": 0.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.1249, "vega": 0.0582, "theta": -0.0135, "rho": -0.0187, "theo": 0.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "FELC261218C00043000", "bid": 0.15, "bid_size": 333.0, "ask": 1.7, "ask_size": 332.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.4775, "gamma": 0.1437, "vega": 0.0601, "theta": -0.0118, "rho": 0.0254, "theo": 0.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "FELC261218P00043000", "bid": 0.25, "bid_size": 329.0, "ask": 1.7, "ask_size": 329.0, "iv": 0.1342, "open_interest": 0.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.1512, "vega": 0.0595, "theta": -0.0124, "rho": -0.0229, "theo": 1.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499997317791}, {"option": "FELC261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 332.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": 0.3384, "gamma": 0.1343, "vega": 0.0554, "theta": -0.0107, "rho": 0.0181, "theo": 0.5857, "change": 0.0, "open": 0.0, "high": 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": "FELC261218P00044000", "bid": 0.75, "bid_size": 332.0, "ask": 2.15, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.145, "vega": 0.0529, "theta": -0.0113, "rho": -0.0253, "theo": 1.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "FELC261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 332.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.1052, "vega": 0.0477, "theta": -0.01, "rho": 0.013, "theo": 0.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-12T11:35:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FELC261218P00045000", "bid": 1.55, "bid_size": 329.0, "ask": 2.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7877, "gamma": 0.1159, "vega": 0.0436, "theta": -0.0106, "rho": -0.0249, "theo": 2.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "FELC261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 336.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0803, "vega": 0.0409, "theta": -0.0095, "rho": 0.0098, "theo": 0.3193, "change": 0.0, "open": 0.0, "high": 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": "FELC261218P00046000", "bid": 2.5, "bid_size": 200.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0898, "vega": 0.0357, "theta": -0.0101, "rho": -0.024, "theo": 3.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "FELC261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 332.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0625, "vega": 0.0356, "theta": -0.0092, "rho": 0.0079, "theo": 0.2683, "change": 0.0, "open": 0.0, "high": 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": "FELC261218P00047000", "bid": 3.5, "bid_size": 201.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0708, "vega": 0.0288, "theta": -0.0097, "rho": -0.0221, "theo": 4.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "FELC261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 332.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.05, "vega": 0.0314, "theta": -0.0089, "rho": 0.0065, "theo": 0.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FELC261218P00048000", "bid": 4.5, "bid_size": 201.0, "ask": 5.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0576, "vega": 0.0249, "theta": -0.0093, "rho": -0.0212, "theo": 5.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "FELC261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 332.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.041, "vega": 0.028, "theta": -0.0086, "rho": 0.0056, "theo": 0.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FELC261218P00049000", "bid": 5.5, "bid_size": 201.0, "ask": 6.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0476, "vega": 0.0206, "theta": -0.0089, "rho": -0.0178, "theo": 6.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "FELC270319C00033000", "bid": 9.3, "bid_size": 332.0, "ask": 11.7, "ask_size": 329.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0182, "vega": 0.051, "theta": -0.0062, "rho": 0.0996, "theo": 10.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "FELC270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 249.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0187, "vega": 0.0516, "theta": -0.0075, "rho": -0.0204, "theo": 0.6717, "change": 0.0, "open": 0.0, "high": 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": "FELC270319C00034000", "bid": 8.4, "bid_size": 329.0, "ask": 10.8, "ask_size": 329.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.021, "vega": 0.0539, "theta": -0.0064, "rho": 0.1015, "theo": 9.7599, "change": 0.0, "open": 0.0, "high": 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": "FELC270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 332.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0215, "vega": 0.0554, "theta": -0.0076, "rho": -0.0223, "theo": 0.71, "change": 0.0, "open": 0.0, "high": 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": "FELC270319C00035000", "bid": 7.4, "bid_size": 329.0, "ask": 9.8, "ask_size": 329.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.0242, "vega": 0.0593, "theta": -0.0066, "rho": 0.1022, "theo": 8.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "FELC270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 332.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0248, "vega": 0.0596, "theta": -0.0076, "rho": -0.0245, "theo": 0.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FELC270319C00036000", "bid": 6.5, "bid_size": 333.0, "ask": 8.9, "ask_size": 333.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0281, "vega": 0.0636, "theta": -0.0067, "rho": 0.1031, "theo": 7.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "FELC270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 332.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0288, "vega": 0.0643, "theta": -0.0077, "rho": -0.027, "theo": 0.8013, "change": 0.0, "open": 0.0, "high": 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": "FELC270319C00037000", "bid": 5.6, "bid_size": 329.0, "ask": 8.0, "ask_size": 329.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.0328, "vega": 0.0672, "theta": -0.0068, "rho": 0.1041, "theo": 6.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "FELC270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 332.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.0338, "vega": 0.0694, "theta": -0.0077, "rho": -0.03, "theo": 0.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FELC270319C00038000", "bid": 4.7, "bid_size": 329.0, "ask": 7.2, "ask_size": 329.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0386, "vega": 0.0743, "theta": -0.0068, "rho": 0.1028, "theo": 6.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "FELC270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 332.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0399, "vega": 0.075, "theta": -0.0076, "rho": -0.0333, "theo": 0.9249, "change": 0.0, "open": 0.0, "high": 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": "FELC270319C00039000", "bid": 3.8, "bid_size": 332.0, "ask": 6.2, "ask_size": 329.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.0458, "vega": 0.079, "theta": -0.0069, "rho": 0.1023, "theo": 5.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "FELC270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 332.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": -0.2408, "gamma": 0.0476, "vega": 0.081, "theta": -0.0076, "rho": -0.0375, "theo": 1.007, "change": 0.0, "open": 0.0, "high": 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": "FELC270319C00040000", "bid": 2.9, "bid_size": 332.0, "ask": 5.5, "ask_size": 329.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0547, "vega": 0.0866, "theta": -0.0068, "rho": 0.0988, "theo": 4.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "FELC270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 332.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.2809, "gamma": 0.0572, "vega": 0.0875, "theta": -0.0075, "rho": -0.0422, "theo": 1.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FELC270319C00041000", "bid": 2.2, "bid_size": 329.0, "ask": 4.7, "ask_size": 326.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.0655, "vega": 0.0934, "theta": -0.0067, "rho": 0.0942, "theo": 3.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "FELC270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 332.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": -0.333, "gamma": 0.0694, "vega": 0.0939, "theta": -0.0074, "rho": -0.0479, "theo": 1.2521, "change": 0.0, "open": 0.0, "high": 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": "FELC270319C00042000", "bid": 1.45, "bid_size": 329.0, "ask": 3.9, "ask_size": 332.0, "iv": 0.1979, "open_interest": 14.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0778, "vega": 0.0982, "theta": -0.0066, "rho": 0.09, "theo": 2.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-07-29T13:21:45", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "FELC270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 329.0, "iv": 0.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.4021, "gamma": 0.0837, "vega": 0.0994, "theta": -0.0072, "rho": -0.0545, "theo": 1.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "FELC270319C00043000", "bid": 0.7, "bid_size": 333.0, "ask": 3.2, "ask_size": 335.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.5421, "gamma": 0.0891, "vega": 0.1032, "theta": -0.0063, "rho": 0.0772, "theo": 1.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "FELC270319P00043000", "bid": 0.3, "bid_size": 329.0, "ask": 2.75, "ask_size": 329.0, "iv": 0.1482, "open_interest": 0.0, "volume": 0.0, "delta": -0.4921, "gamma": 0.098, "vega": 0.1018, "theta": -0.007, "rho": -0.0611, "theo": 1.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "FELC270319C00044000", "bid": 0.85, "bid_size": 90.0, "ask": 2.55, "ask_size": 333.0, "iv": 0.1973, "open_interest": 0.0, "volume": 1.0, "delta": 0.4504, "gamma": 0.0938, "vega": 0.1026, "theta": -0.006, "rho": 0.0649, "theo": 1.3436, "change": 0.1, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T12:17:23", "percent_change": 7.4074, "prev_day_close": 1.35000004805624}, {"option": "FELC270319P00044000", "bid": 0.7, "bid_size": 329.0, "ask": 3.3, "ask_size": 332.0, "iv": 0.1368, "open_interest": 0.0, "volume": 0.0, "delta": -0.5974, "gamma": 0.1061, "vega": 0.098, "theta": -0.0067, "rho": -0.0656, "theo": 2.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "FELC270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 335.0, "iv": 0.1694, "open_interest": 10.0, "volume": 0.0, "delta": 0.3636, "gamma": 0.0887, "vega": 0.0975, "theta": -0.0057, "rho": 0.0532, "theo": 0.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T13:08:25", "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "FELC270319P00045000", "bid": 1.3, "bid_size": 329.0, "ask": 3.7, "ask_size": 33.0, "iv": 0.098, "open_interest": 0.0, "volume": 0.0, "delta": -0.6975, "gamma": 0.1044, "vega": 0.0878, "theta": -0.0065, "rho": -0.0664, "theo": 2.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "FELC270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 332.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.2951, "gamma": 0.0778, "vega": 0.0901, "theta": -0.0055, "rho": 0.0435, "theo": 0.773, "change": 0.0, "open": 0.0, "high": 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": "FELC270319P00046000", "bid": 2.05, "bid_size": 329.0, "ask": 4.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0959, "vega": 0.0749, "theta": -0.0064, "rho": -0.0631, "theo": 3.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "FELC270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 332.0, "iv": 0.2041, "open_interest": 0.0, "volume": 0.0, "delta": 0.245, "gamma": 0.0664, "vega": 0.082, "theta": -0.0053, "rho": 0.0358, "theo": 0.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FELC270319P00047000", "bid": 2.95, "bid_size": 329.0, "ask": 5.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.087, "vega": 0.0632, "theta": -0.0064, "rho": -0.0563, "theo": 4.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "FELC270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 332.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": 0.2082, "gamma": 0.0566, "vega": 0.0747, "theta": -0.0052, "rho": 0.03, "theo": 0.5539, "change": 0.0, "open": 0.0, "high": 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": "FELC270319P00048000", "bid": 4.0, "bid_size": 201.0, "ask": 6.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0777, "vega": 0.0512, "theta": -0.0066, "rho": -0.0469, "theo": 5.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FELC270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 336.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.1807, "gamma": 0.0485, "vega": 0.0699, "theta": -0.0051, "rho": 0.0272, "theo": 0.4924, "change": 0.0, "open": 0.0, "high": 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": "FELC270319P00049000", "bid": 5.0, "bid_size": 200.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0695, "vega": 0.0422, "theta": -0.0068, "rho": -0.044, "theo": 6.5583, "change": 0.0, "open": 0.0, "high": 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": "FELC270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 332.0, "iv": 0.2559, "open_interest": 2.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.042, "vega": 0.0635, "theta": -0.005, "rho": 0.023, "theo": 0.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-07-31T09:30:10", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FELC270319P00050000", "bid": 6.0, "bid_size": 201.0, "ask": 8.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0618, "vega": 0.0349, "theta": -0.0071, "rho": -0.0348, "theo": 7.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "FELC270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 332.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0368, "vega": 0.0599, "theta": -0.0049, "rho": 0.0211, "theo": 0.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FELC270319P00051000", "bid": 7.0, "bid_size": 201.0, "ask": 9.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0554, "vega": 0.027, "theta": -0.0069, "rho": -0.0264, "theo": 8.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "FELC270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 332.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0325, "vega": 0.0552, "theta": -0.0049, "rho": 0.0184, "theo": 0.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FELC270319P00052000", "bid": 8.0, "bid_size": 201.0, "ask": 10.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0475, "vega": 0.021, "theta": -0.0063, "rho": -0.0191, "theo": 9.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "FELC270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 332.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.029, "vega": 0.052, "theta": -0.0048, "rho": 0.0169, "theo": 0.3587, "change": 0.0, "open": 0.0, "high": 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": "FELC270319P00053000", "bid": 9.0, "bid_size": 201.0, "ask": 11.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0391, "vega": 0.0162, "theta": -0.0064, "rho": -0.0184, "theo": 10.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "FELC270617C00034000", "bid": 8.4, "bid_size": 329.0, "ask": 11.7, "ask_size": 329.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0199, "vega": 0.0775, "theta": -0.0037, "rho": 0.1625, "theo": 10.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "FELC270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 332.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0206, "vega": 0.0788, "theta": -0.0058, "rho": -0.0403, "theo": 1.0084, "change": 0.0, "open": 0.0, "high": 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": "FELC270617C00035000", "bid": 7.5, "bid_size": 333.0, "ask": 10.8, "ask_size": 333.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0225, "vega": 0.0826, "theta": -0.0039, "rho": 0.1643, "theo": 9.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "FELC270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 332.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.167, "gamma": 0.0234, "vega": 0.0838, "theta": -0.0059, "rho": -0.0437, "theo": 1.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FELC270617C00036000", "bid": 6.6, "bid_size": 339.0, "ask": 10.1, "ask_size": 333.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0256, "vega": 0.088, "theta": -0.0041, "rho": 0.1655, "theo": 8.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "FELC270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 332.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.0268, "vega": 0.0893, "theta": -0.0059, "rho": -0.0476, "theo": 1.1297, "change": 0.0, "open": 0.0, "high": 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": "FELC270617C00037000", "bid": 5.7, "bid_size": 329.0, "ask": 9.2, "ask_size": 329.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0293, "vega": 0.0938, "theta": -0.0043, "rho": 0.166, "theo": 7.6555, "change": 0.0, "open": 0.0, "high": 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": "FELC270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 332.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0308, "vega": 0.0954, "theta": -0.0059, "rho": -0.0523, "theo": 1.2037, "change": 0.0, "open": 0.0, "high": 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": "FELC270617C00038000", "bid": 4.9, "bid_size": 329.0, "ask": 8.2, "ask_size": 329.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.0336, "vega": 0.1, "theta": -0.0044, "rho": 0.1654, "theo": 6.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "FELC270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 332.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.2315, "gamma": 0.0355, "vega": 0.1017, "theta": -0.0058, "rho": -0.0573, "theo": 1.2896, "change": 0.0, "open": 0.0, "high": 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": "FELC270617C00039000", "bid": 4.1, "bid_size": 329.0, "ask": 7.5, "ask_size": 329.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0386, "vega": 0.1065, "theta": -0.0045, "rho": 0.1637, "theo": 5.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "FELC270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 332.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": -0.261, "gamma": 0.0411, "vega": 0.1084, "theta": -0.0058, "rho": -0.0634, "theo": 1.3912, "change": 0.0, "open": 0.0, "high": 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": "FELC270617C00040000", "bid": 3.3, "bid_size": 329.0, "ask": 6.7, "ask_size": 329.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0445, "vega": 0.1134, "theta": -0.0046, "rho": 0.1603, "theo": 5.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "FELC270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 329.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.0479, "vega": 0.115, "theta": -0.0058, "rho": -0.0695, "theo": 1.5172, "change": 0.0, "open": 0.0, "high": 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": "FELC270617C00041000", "bid": 2.5, "bid_size": 333.0, "ask": 5.9, "ask_size": 336.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0513, "vega": 0.1201, "theta": -0.0047, "rho": 0.155, "theo": 4.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "FELC270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 332.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.0561, "vega": 0.1216, "theta": -0.0057, "rho": -0.0768, "theo": 1.6775, "change": 0.0, "open": 0.0, "high": 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": "FELC270617C00042000", "bid": 1.8, "bid_size": 329.0, "ask": 5.2, "ask_size": 332.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": 0.6326, "gamma": 0.0588, "vega": 0.1264, "theta": -0.0047, "rho": 0.1469, "theo": 3.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499994039536}, {"option": "FELC270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 332.0, "iv": 0.1772, "open_interest": 0.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.0657, "vega": 0.127, "theta": -0.0056, "rho": -0.0848, "theo": 1.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "FELC270617C00043000", "bid": 1.05, "bid_size": 329.0, "ask": 4.5, "ask_size": 332.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": 0.574, "gamma": 0.0661, "vega": 0.1314, "theta": -0.0046, "rho": 0.1358, "theo": 2.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "FELC270617P00043000", "bid": 0.3, "bid_size": 329.0, "ask": 3.8, "ask_size": 332.0, "iv": 0.1674, "open_interest": 0.0, "volume": 0.0, "delta": -0.4695, "gamma": 0.076, "vega": 0.1298, "theta": -0.0055, "rho": -0.0913, "theo": 2.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "FELC270617C00044000", "bid": 0.45, "bid_size": 333.0, "ask": 4.0, "ask_size": 336.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.0715, "vega": 0.1335, "theta": -0.0045, "rho": 0.1215, "theo": 2.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "FELC270617P00044000", "bid": 0.65, "bid_size": 329.0, "ask": 4.2, "ask_size": 332.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": -0.5533, "gamma": 0.085, "vega": 0.1276, "theta": -0.0053, "rho": -0.0967, "theo": 2.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "FELC270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 332.0, "iv": 0.1649, "open_interest": 0.0, "volume": 0.0, "delta": 0.4348, "gamma": 0.0728, "vega": 0.1318, "theta": -0.0044, "rho": 0.1054, "theo": 1.6077, "change": 0.0, "open": 0.0, "high": 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": "FELC270617P00045000", "bid": 1.2, "bid_size": 332.0, "ask": 4.5, "ask_size": 332.0, "iv": 0.1337, "open_interest": 0.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0899, "vega": 0.119, "theta": -0.0051, "rho": -0.0982, "theo": 3.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "FELC270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 332.0, "iv": 0.1741, "open_interest": 0.0, "volume": 0.0, "delta": 0.3689, "gamma": 0.0696, "vega": 0.1266, "theta": -0.0042, "rho": 0.0899, "theo": 1.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FELC270617P00046000", "bid": 1.8, "bid_size": 329.0, "ask": 5.2, "ask_size": 34.0, "iv": 0.1112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.0905, "vega": 0.1054, "theta": -0.005, "rho": -0.0938, "theo": 3.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6000000834465}, {"option": "FELC270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 332.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.0636, "vega": 0.1194, "theta": -0.0041, "rho": 0.0767, "theo": 1.0443, "change": 0.0, "open": 0.0, "high": 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": "FELC270617P00047000", "bid": 2.55, "bid_size": 329.0, "ask": 5.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7965, "gamma": 0.0874, "vega": 0.0892, "theta": -0.005, "rho": -0.084, "theo": 4.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "FELC270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 332.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.2709, "gamma": 0.0568, "vega": 0.1118, "theta": -0.0041, "rho": 0.0662, "theo": 0.8913, "change": 0.0, "open": 0.0, "high": 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": "FELC270617P00048000", "bid": 3.5, "bid_size": 329.0, "ask": 6.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0841, "vega": 0.0726, "theta": -0.005, "rho": -0.0692, "theo": 5.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FELC270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 332.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0504, "vega": 0.1044, "theta": -0.004, "rho": 0.0578, "theo": 0.7838, "change": 0.0, "open": 0.0, "high": 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": "FELC270617P00049000", "bid": 4.5, "bid_size": 201.0, "ask": 7.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0804, "vega": 0.0586, "theta": -0.0049, "rho": -0.0592, "theo": 6.5609, "change": 0.0, "open": 0.0, "high": 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": "FELC270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 336.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0446, "vega": 0.0977, "theta": -0.0039, "rho": 0.0511, "theo": 0.7032, "change": 0.0, "open": 0.0, "high": 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": "FELC270617P00050000", "bid": 5.5, "bid_size": 201.0, "ask": 8.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0784, "vega": 0.0469, "theta": -0.0045, "rho": -0.0337, "theo": 7.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "FELC270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 332.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.0398, "vega": 0.0917, "theta": -0.0039, "rho": 0.0458, "theo": 0.6431, "change": 0.0, "open": 0.0, "high": 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": "FELC270617P00051000", "bid": 6.5, "bid_size": 201.0, "ask": 9.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.063, "vega": 0.0307, "theta": -0.0054, "rho": -0.0283, "theo": 8.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "FELC270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 336.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.0357, "vega": 0.0865, "theta": -0.0038, "rho": 0.0415, "theo": 0.5954, "change": 0.0, "open": 0.0, "high": 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": "FELC270617P00052000", "bid": 7.5, "bid_size": 201.0, "ask": 10.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0511, "vega": 0.0223, "theta": -0.0053, "rho": -0.0234, "theo": 9.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "FELC270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 336.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0322, "vega": 0.0818, "theta": -0.0038, "rho": 0.0379, "theo": 0.5565, "change": 0.0, "open": 0.0, "high": 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": "FELC270617P00053000", "bid": 8.5, "bid_size": 201.0, "ask": 11.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0351, "vega": 0.013, "theta": -0.0066, "rho": 0.0, "theo": 10.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "FELC270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 332.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0293, "vega": 0.0776, "theta": -0.0038, "rho": 0.0349, "theo": 0.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FELC270617P00054000", "bid": 9.5, "bid_size": 201.0, "ask": 12.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0218, "vega": 0.0036, "theta": -0.008, "rho": 0.0, "theo": 11.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}], "symbol": "FELC", "security_type": "stock", "exchange_id": 3, "current_price": 42.53, "price_change": -0.17, "price_change_percent": -0.3981, "bid": 42.39, "ask": 42.9, "bid_size": 7100, "ask_size": 7000, "open": 42.92, "high": 43.165, "low": 42.48, "close": 42.53, "prev_day_close": 42.7, "volume": 3356406, "iv30": 17.948, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521117700, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "FELC"}