{"timestamp": "2026-11-10 02:10:06", "data": {"options": [{"option": "FELV261120C00032000", "bid": 10.2, "bid_size": 329.0, "ask": 12.5, "ask_size": 329.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0129, "vega": 0.0073, "theta": -0.0403, "rho": 0.0047, "theo": 11.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "FELV261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 332.0, "iv": 1.5148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0122, "vega": 0.008, "theta": -0.0393, "rho": -0.0009, "theo": 0.1968, "change": 0.0, "open": 0.0, "high": 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": "FELV261120C00033000", "bid": 9.2, "bid_size": 329.0, "ask": 11.5, "ask_size": 329.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0152, "vega": 0.008, "theta": -0.0416, "rho": 0.0049, "theo": 10.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "FELV261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 331.0, "iv": 1.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0145, "vega": 0.0088, "theta": -0.0405, "rho": -0.001, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 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": "FELV261120C00034000", "bid": 8.2, "bid_size": 329.0, "ask": 10.5, "ask_size": 329.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0181, "vega": 0.009, "theta": -0.0429, "rho": 0.005, "theo": 9.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "FELV261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 331.0, "iv": 1.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0173, "vega": 0.0097, "theta": -0.0418, "rho": -0.0011, "theo": 0.2265, "change": 0.0, "open": 0.0, "high": 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": "FELV261120C00035000", "bid": 7.2, "bid_size": 329.0, "ask": 9.5, "ask_size": 328.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0217, "vega": 0.01, "theta": -0.0441, "rho": 0.0055, "theo": 8.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "FELV261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 329.0, "iv": 1.1741, "open_interest": 0.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0208, "vega": 0.0108, "theta": -0.043, "rho": -0.0012, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 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": "FELV261120C00036000", "bid": 6.2, "bid_size": 329.0, "ask": 8.5, "ask_size": 329.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0263, "vega": 0.0113, "theta": -0.0453, "rho": 0.0057, "theo": 7.6536, "change": 0.0, "open": 0.0, "high": 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": "FELV261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 329.0, "iv": 1.0637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0253, "vega": 0.012, "theta": -0.0442, "rho": -0.0014, "theo": 0.2662, "change": 0.0, "open": 0.0, "high": 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": "FELV261120C00037000", "bid": 5.2, "bid_size": 329.0, "ask": 7.5, "ask_size": 329.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0324, "vega": 0.0128, "theta": -0.0466, "rho": 0.0061, "theo": 6.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "FELV261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 329.0, "iv": 0.9541, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0312, "vega": 0.0135, "theta": -0.0455, "rho": -0.0017, "theo": 0.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FELV261120C00038000", "bid": 4.2, "bid_size": 329.0, "ask": 6.5, "ask_size": 329.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0404, "vega": 0.0146, "theta": -0.0478, "rho": 0.0064, "theo": 5.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "FELV261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 329.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.039, "vega": 0.0153, "theta": -0.0467, "rho": -0.002, "theo": 0.3235, "change": 0.0, "open": 0.0, "high": 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": "FELV261120C00039000", "bid": 3.3, "bid_size": 329.0, "ask": 5.6, "ask_size": 329.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0514, "vega": 0.0169, "theta": -0.0488, "rho": 0.0067, "theo": 4.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "FELV261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 331.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0498, "vega": 0.0174, "theta": -0.0478, "rho": -0.0024, "theo": 0.364, "change": 0.0, "open": 0.0, "high": 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": "FELV261120C00040000", "bid": 2.35, "bid_size": 329.0, "ask": 4.6, "ask_size": 329.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0668, "vega": 0.0194, "theta": -0.0498, "rho": 0.0068, "theo": 3.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "FELV261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 331.0, "iv": 0.6352, "open_interest": 1.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.0649, "vega": 0.02, "theta": -0.0488, "rho": -0.003, "theo": 0.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T12:25:43", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FELV261120C00041000", "bid": 1.35, "bid_size": 329.0, "ask": 3.6, "ask_size": 329.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0887, "vega": 0.0225, "theta": -0.0503, "rho": 0.0067, "theo": 2.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "FELV261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 331.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.234, "gamma": 0.0864, "vega": 0.0232, "theta": -0.0494, "rho": -0.0038, "theo": 0.4995, "change": 0.0, "open": 0.0, "high": 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": "FELV261120C00042000", "bid": 0.45, "bid_size": 329.0, "ask": 2.65, "ask_size": 328.0, "iv": 0.2084, "open_interest": 1.0, "volume": 0.0, "delta": 0.6926, "gamma": 0.1186, "vega": 0.0262, "theta": -0.0503, "rho": 0.0066, "theo": 2.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-16T11:45:00", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FELV261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 332.0, "iv": 0.4078, "open_interest": 1.0, "volume": 0.0, "delta": -0.3128, "gamma": 0.1159, "vega": 0.0267, "theta": -0.0494, "rho": -0.005, "theo": 0.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T13:07:12", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FELV261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 331.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.1483, "vega": 0.0295, "theta": -0.0496, "rho": 0.006, "theo": 1.2602, "change": 0.0, "open": 0.0, "high": 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": "FELV261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 329.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.4345, "gamma": 0.1455, "vega": 0.0296, "theta": -0.0488, "rho": -0.007, "theo": 0.8985, "change": 0.0, "open": 0.0, "high": 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": "FELV261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 331.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": 0.42, "gamma": 0.148, "vega": 0.0294, "theta": -0.0486, "rho": 0.0048, "theo": 0.7782, "change": 0.0, "open": 0.0, "high": 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": "FELV261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 329.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": -0.5816, "gamma": 0.1455, "vega": 0.0294, "theta": -0.0477, "rho": -0.0095, "theo": 1.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499997764826}, {"option": "FELV261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 332.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.3047, "gamma": 0.1197, "vega": 0.0264, "theta": -0.0474, "rho": 0.0037, "theo": 0.5445, "change": 0.0, "open": 0.0, "high": 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": "FELV261120P00045000", "bid": 0.55, "bid_size": 329.0, "ask": 2.75, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.118, "vega": 0.0263, "theta": -0.0466, "rho": -0.0115, "theo": 2.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "FELV261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 331.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.092, "vega": 0.0231, "theta": -0.0463, "rho": 0.0029, "theo": 0.4276, "change": 0.0, "open": 0.0, "high": 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": "FELV261120P00046000", "bid": 1.55, "bid_size": 329.0, "ask": 3.7, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7656, "gamma": 0.091, "vega": 0.023, "theta": -0.0455, "rho": -0.013, "theo": 3.0742, "change": 0.0, "open": 0.0, "high": 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": "FELV261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 331.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": 0.186, "gamma": 0.0718, "vega": 0.0203, "theta": -0.0452, "rho": 0.0023, "theo": 0.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FELV261120P00047000", "bid": 2.55, "bid_size": 334.0, "ask": 4.7, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8112, "gamma": 0.0711, "vega": 0.0202, "theta": -0.0443, "rho": -0.014, "theo": 4.0049, "change": 0.0, "open": 0.0, "high": 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": "FELV261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 331.0, "iv": 0.689, "open_interest": 0.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0574, "vega": 0.018, "theta": -0.044, "rho": 0.002, "theo": 0.3128, "change": 0.0, "open": 0.0, "high": 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": "FELV261120P00048000", "bid": 3.5, "bid_size": 329.0, "ask": 5.9, "ask_size": 69.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.0569, "vega": 0.0179, "theta": -0.0431, "rho": -0.0148, "theo": 4.9579, "change": 0.0, "open": 0.0, "high": 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": "FELV261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 331.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.047, "vega": 0.0161, "theta": -0.0428, "rho": 0.0017, "theo": 0.2794, "change": 0.0, "open": 0.0, "high": 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": "FELV261120P00049000", "bid": 4.5, "bid_size": 329.0, "ask": 6.7, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0467, "vega": 0.016, "theta": -0.0419, "rho": -0.0155, "theo": 5.9234, "change": 0.0, "open": 0.0, "high": 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": "FELV261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 331.0, "iv": 0.845, "open_interest": 0.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.0393, "vega": 0.0146, "theta": -0.0417, "rho": 0.0015, "theo": 0.2537, "change": 0.0, "open": 0.0, "high": 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": "FELV261120P00050000", "bid": 5.5, "bid_size": 329.0, "ask": 7.7, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.039, "vega": 0.0145, "theta": -0.0407, "rho": -0.0161, "theo": 6.8964, "change": 0.0, "open": 0.0, "high": 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": "FELV261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 331.0, "iv": 0.9171, "open_interest": 0.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0334, "vega": 0.0133, "theta": -0.0407, "rho": 0.0013, "theo": 0.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FELV261120P00051000", "bid": 6.5, "bid_size": 338.0, "ask": 8.7, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0332, "vega": 0.0133, "theta": -0.0396, "rho": -0.0167, "theo": 7.8745, "change": 0.0, "open": 0.0, "high": 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": "FELV261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 331.0, "iv": 0.986, "open_interest": 0.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0289, "vega": 0.0123, "theta": -0.0397, "rho": 0.0012, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 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": "FELV261120P00052000", "bid": 7.5, "bid_size": 332.0, "ask": 9.7, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0287, "vega": 0.0122, "theta": -0.0385, "rho": -0.0172, "theo": 8.8562, "change": 0.0, "open": 0.0, "high": 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": "FELV261218C00027000", "bid": 15.3, "bid_size": 201.0, "ask": 17.7, "ask_size": 201.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0097, "vega": 0.009, "theta": -0.0195, "rho": 0.0076, "theo": 16.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "FELV261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 300.0, "iv": 1.1482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0074, "vega": 0.0142, "theta": -0.0168, "rho": -0.0026, "theo": 0.2977, "change": 0.0, "open": 0.0, "high": 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": "FELV261218C00028000", "bid": 14.3, "bid_size": 201.0, "ask": 16.7, "ask_size": 201.0, "iv": 0.8477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0108, "vega": 0.0099, "theta": -0.0201, "rho": 0.008, "theo": 15.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "FELV261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 300.0, "iv": 1.077, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0084, "vega": 0.0153, "theta": -0.0172, "rho": -0.0029, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 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": "FELV261218C00029000", "bid": 13.3, "bid_size": 201.0, "ask": 15.7, "ask_size": 201.0, "iv": 0.7908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0121, "vega": 0.0108, "theta": -0.0206, "rho": 0.0082, "theo": 14.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "FELV261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 300.0, "iv": 1.0078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0097, "vega": 0.0166, "theta": -0.0175, "rho": -0.0032, "theo": 0.3293, "change": 0.0, "open": 0.0, "high": 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": "FELV261218C00030000", "bid": 12.3, "bid_size": 201.0, "ask": 14.8, "ask_size": 201.0, "iv": 0.7863, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0136, "vega": 0.0125, "theta": -0.0211, "rho": 0.0096, "theo": 13.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "FELV261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 300.0, "iv": 0.9406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0111, "vega": 0.0179, "theta": -0.0178, "rho": -0.0035, "theo": 0.3473, "change": 0.0, "open": 0.0, "high": 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": "FELV261218C00031000", "bid": 11.3, "bid_size": 201.0, "ask": 13.8, "ask_size": 201.0, "iv": 0.7297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0156, "vega": 0.0143, "theta": -0.0213, "rho": 0.0099, "theo": 12.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "FELV261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 300.0, "iv": 0.875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0128, "vega": 0.0194, "theta": -0.0182, "rho": -0.0039, "theo": 0.367, "change": 0.0, "open": 0.0, "high": 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": "FELV261218C00032000", "bid": 10.3, "bid_size": 200.0, "ask": 12.8, "ask_size": 200.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0179, "vega": 0.0159, "theta": -0.0215, "rho": 0.0115, "theo": 11.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "FELV261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 300.0, "iv": 0.811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0148, "vega": 0.021, "theta": -0.0185, "rho": -0.0043, "theo": 0.3888, "change": 0.0, "open": 0.0, "high": 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": "FELV261218C00033000", "bid": 9.2, "bid_size": 329.0, "ask": 11.8, "ask_size": 329.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0206, "vega": 0.0172, "theta": -0.0216, "rho": 0.0117, "theo": 10.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "FELV261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 300.0, "iv": 0.7482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0172, "vega": 0.0229, "theta": -0.0188, "rho": -0.0048, "theo": 0.4131, "change": 0.0, "open": 0.0, "high": 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": "FELV261218C00034000", "bid": 8.2, "bid_size": 329.0, "ask": 10.8, "ask_size": 329.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0239, "vega": 0.0193, "theta": -0.0219, "rho": 0.0126, "theo": 9.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "FELV261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 333.0, "iv": 0.6866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0201, "vega": 0.0249, "theta": -0.0191, "rho": -0.0053, "theo": 0.4406, "change": 0.0, "open": 0.0, "high": 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": "FELV261218C00035000", "bid": 7.2, "bid_size": 329.0, "ask": 9.8, "ask_size": 329.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0281, "vega": 0.0215, "theta": -0.0221, "rho": 0.0131, "theo": 8.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "FELV261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 329.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0237, "vega": 0.0272, "theta": -0.0194, "rho": -0.006, "theo": 0.472, "change": 0.0, "open": 0.0, "high": 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": "FELV261218C00036000", "bid": 6.2, "bid_size": 332.0, "ask": 8.8, "ask_size": 329.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0331, "vega": 0.0248, "theta": -0.0222, "rho": 0.0145, "theo": 7.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "FELV261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 329.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0282, "vega": 0.0299, "theta": -0.0196, "rho": -0.0068, "theo": 0.5086, "change": 0.0, "open": 0.0, "high": 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": "FELV261218C00037000", "bid": 5.2, "bid_size": 329.0, "ask": 7.8, "ask_size": 329.0, "iv": 0.3799, "open_interest": 2.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0393, "vega": 0.0274, "theta": -0.0223, "rho": 0.0156, "theo": 6.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-06-05T12:41:13", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FELV261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 329.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0338, "vega": 0.0328, "theta": -0.0198, "rho": -0.0078, "theo": 0.5522, "change": 0.0, "open": 0.0, "high": 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": "FELV261218C00038000", "bid": 4.2, "bid_size": 332.0, "ask": 6.9, "ask_size": 329.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0472, "vega": 0.0312, "theta": -0.0224, "rho": 0.0164, "theo": 5.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "FELV261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 329.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0409, "vega": 0.0362, "theta": -0.0199, "rho": -0.009, "theo": 0.6055, "change": 0.0, "open": 0.0, "high": 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": "FELV261218C00039000", "bid": 3.3, "bid_size": 329.0, "ask": 5.9, "ask_size": 329.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0573, "vega": 0.0355, "theta": -0.0223, "rho": 0.0172, "theo": 4.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "FELV261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 329.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0502, "vega": 0.0401, "theta": -0.02, "rho": -0.0106, "theo": 0.6731, "change": 0.0, "open": 0.0, "high": 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": "FELV261218C00040000", "bid": 2.4, "bid_size": 329.0, "ask": 5.0, "ask_size": 331.0, "iv": 0.3056, "open_interest": 22.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.0705, "vega": 0.0403, "theta": -0.0222, "rho": 0.0179, "theo": 3.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-09-22T09:45:32", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "FELV261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 332.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.244, "gamma": 0.0622, "vega": 0.0444, "theta": -0.0199, "rho": -0.0127, "theo": 0.7634, "change": 0.0, "open": 0.0, "high": 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": "FELV261218C00041000", "bid": 1.45, "bid_size": 329.0, "ask": 4.0, "ask_size": 329.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.0868, "vega": 0.0459, "theta": -0.0217, "rho": 0.0184, "theo": 2.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "FELV261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 332.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.2996, "gamma": 0.0773, "vega": 0.0491, "theta": -0.0196, "rho": -0.0156, "theo": 0.8928, "change": 0.0, "open": 0.0, "high": 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": "FELV261218C00042000", "bid": 0.65, "bid_size": 333.0, "ask": 3.2, "ask_size": 331.0, "iv": 0.2313, "open_interest": 3.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.105, "vega": 0.0513, "theta": -0.0211, "rho": 0.0179, "theo": 2.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T12:35:02", "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "FELV261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 329.0, "iv": 0.2225, "open_interest": 0.0, "volume": 1.0, "delta": -0.3765, "gamma": 0.0945, "vega": 0.0534, "theta": -0.019, "rho": -0.0196, "theo": 1.096, "change": -0.55, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:22:27", "percent_change": -57.8947, "prev_day_close": 0.949999988079071}, {"option": "FELV261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 331.0, "iv": 0.2049, "open_interest": 2.0, "volume": 0.0, "delta": 0.5351, "gamma": 0.1174, "vega": 0.0551, "theta": -0.02, "rho": 0.0168, "theo": 1.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T09:41:44", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FELV261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 329.0, "iv": 0.1642, "open_interest": 0.0, "volume": 0.0, "delta": -0.4772, "gamma": 0.1072, "vega": 0.0558, "theta": -0.0183, "rho": -0.0249, "theo": 1.4399, "change": 0.0, "open": 0.0, "high": 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": "FELV261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 334.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": 0.4191, "gamma": 0.1132, "vega": 0.0546, "theta": -0.0189, "rho": 0.0145, "theo": 1.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-10T11:08:03", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FELV261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 329.0, "iv": 0.0858, "open_interest": 0.0, "volume": 0.0, "delta": -0.5845, "gamma": 0.1053, "vega": 0.0543, "theta": -0.0175, "rho": -0.0308, "theo": 1.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "FELV261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 332.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.0968, "vega": 0.0508, "theta": -0.0181, "rho": 0.012, "theo": 0.756, "change": 0.0, "open": 0.0, "high": 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": "FELV261218P00045000", "bid": 0.55, "bid_size": 329.0, "ask": 2.95, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.0916, "vega": 0.05, "theta": -0.0169, "rho": -0.0359, "theo": 2.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "FELV261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 332.0, "iv": 0.3009, "open_interest": 18.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.0793, "vega": 0.046, "theta": -0.0174, "rho": 0.0099, "theo": 0.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-26T13:55:37", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FELV261218P00046000", "bid": 1.4, "bid_size": 329.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0759, "vega": 0.0451, "theta": -0.0164, "rho": -0.0399, "theo": 3.5908, "change": 0.0, "open": 0.0, "high": 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": "FELV261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 331.0, "iv": 0.3442, "open_interest": 1.0, "volume": 0.0, "delta": 0.2135, "gamma": 0.065, "vega": 0.0414, "theta": -0.0169, "rho": 0.0084, "theo": 0.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-08T14:25:16", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FELV261218P00047000", "bid": 2.4, "bid_size": 201.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0627, "vega": 0.0407, "theta": -0.0159, "rho": -0.043, "theo": 4.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "FELV270319C00031000", "bid": 10.6, "bid_size": 329.0, "ask": 14.9, "ask_size": 138.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0146, "vega": 0.0431, "theta": -0.0079, "rho": 0.0548, "theo": 13.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-09-10T12:03:14", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "FELV270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0137, "vega": 0.0463, "theta": -0.0088, "rho": -0.0184, "theo": 0.7181, "change": 0.0, "open": 0.0, "high": 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": "FELV270319C00032000", "bid": 9.7, "bid_size": 332.0, "ask": 13.9, "ask_size": 138.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0165, "vega": 0.0473, "theta": -0.0081, "rho": 0.0601, "theo": 12.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "FELV270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0156, "vega": 0.0494, "theta": -0.0088, "rho": -0.0201, "theo": 0.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FELV270319C00033000", "bid": 8.7, "bid_size": 332.0, "ask": 12.9, "ask_size": 138.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0187, "vega": 0.0501, "theta": -0.0082, "rho": 0.0629, "theo": 11.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "FELV270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0177, "vega": 0.0529, "theta": -0.0089, "rho": -0.022, "theo": 0.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FELV270319C00034000", "bid": 7.8, "bid_size": 329.0, "ask": 12.0, "ask_size": 138.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0212, "vega": 0.0522, "theta": -0.0083, "rho": 0.0658, "theo": 10.1346, "change": 0.0, "open": 0.0, "high": 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": "FELV270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 50.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0201, "vega": 0.0565, "theta": -0.0089, "rho": -0.0241, "theo": 0.8342, "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": 1.125}, {"option": "FELV270319C00035000", "bid": 6.8, "bid_size": 329.0, "ask": 11.0, "ask_size": 138.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0242, "vega": 0.0582, "theta": -0.0084, "rho": 0.0665, "theo": 9.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "FELV270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 138.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0231, "vega": 0.0606, "theta": -0.009, "rho": -0.0266, "theo": 0.8823, "change": 0.0, "open": 0.0, "high": 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": "FELV270319C00036000", "bid": 5.9, "bid_size": 329.0, "ask": 10.1, "ask_size": 138.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.832, "gamma": 0.0277, "vega": 0.063, "theta": -0.0085, "rho": 0.0721, "theo": 8.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "FELV270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 138.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.0265, "vega": 0.065, "theta": -0.009, "rho": -0.0295, "theo": 0.9374, "change": 0.0, "open": 0.0, "high": 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": "FELV270319C00037000", "bid": 5.0, "bid_size": 332.0, "ask": 9.1, "ask_size": 138.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": 0.8115, "gamma": 0.0319, "vega": 0.0657, "theta": -0.0086, "rho": 0.0752, "theo": 7.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-10T14:42:54", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FELV270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 140.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0306, "vega": 0.0697, "theta": -0.0089, "rho": -0.0328, "theo": 1.0017, "change": 0.0, "open": 0.0, "high": 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": "FELV270319C00038000", "bid": 4.0, "bid_size": 329.0, "ask": 8.2, "ask_size": 138.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0368, "vega": 0.0732, "theta": -0.0086, "rho": 0.0746, "theo": 6.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "FELV270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 137.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.0356, "vega": 0.0749, "theta": -0.0089, "rho": -0.0369, "theo": 1.0782, "change": 0.0, "open": 0.0, "high": 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": "FELV270319C00039000", "bid": 3.1, "bid_size": 329.0, "ask": 7.3, "ask_size": 138.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": 0.7569, "gamma": 0.0427, "vega": 0.0775, "theta": -0.0085, "rho": 0.0802, "theo": 5.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "FELV270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 139.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0415, "vega": 0.0804, "theta": -0.0088, "rho": -0.0418, "theo": 1.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FELV270319C00040000", "bid": 2.25, "bid_size": 332.0, "ask": 6.4, "ask_size": 138.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.7203, "gamma": 0.0496, "vega": 0.0851, "theta": -0.0085, "rho": 0.0783, "theo": 4.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "FELV270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 141.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": -0.2793, "gamma": 0.0485, "vega": 0.0863, "theta": -0.0087, "rho": -0.0479, "theo": 1.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FELV270319C00041000", "bid": 1.45, "bid_size": 329.0, "ask": 5.6, "ask_size": 138.0, "iv": 0.2144, "open_interest": 1.0, "volume": 0.0, "delta": 0.6751, "gamma": 0.0575, "vega": 0.0918, "theta": -0.0084, "rho": 0.0788, "theo": 3.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-10-22T15:40:35", "percent_change": 0.0, "prev_day_close": 3.12500008940697}, {"option": "FELV270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 138.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.0565, "vega": 0.0921, "theta": -0.0085, "rho": -0.0555, "theo": 1.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FELV270319C00042000", "bid": 0.7, "bid_size": 332.0, "ask": 4.8, "ask_size": 141.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.6186, "gamma": 0.0656, "vega": 0.0956, "theta": -0.0082, "rho": 0.0796, "theo": 3.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "FELV270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 140.0, "iv": 0.1996, "open_interest": 0.0, "volume": 0.0, "delta": -0.3806, "gamma": 0.0648, "vega": 0.0972, "theta": -0.0082, "rho": -0.065, "theo": 1.6732, "change": 0.0, "open": 0.0, "high": 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": "FELV270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 141.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": 0.5509, "gamma": 0.0723, "vega": 0.1001, "theta": -0.008, "rho": 0.0739, "theo": 2.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FELV270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 138.0, "iv": 0.1717, "open_interest": 0.0, "volume": 0.0, "delta": -0.4479, "gamma": 0.0716, "vega": 0.1007, "theta": -0.008, "rho": -0.0767, "theo": 1.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FELV270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 141.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.4765, "gamma": 0.0751, "vega": 0.1015, "theta": -0.0078, "rho": 0.0662, "theo": 1.8117, "change": 0.0, "open": 0.0, "high": 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": "FELV270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 138.0, "iv": 0.1438, "open_interest": 0.0, "volume": 0.0, "delta": -0.5217, "gamma": 0.0744, "vega": 0.1011, "theta": -0.0077, "rho": -0.0897, "theo": 2.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FELV270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 141.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.0726, "vega": 0.0996, "theta": -0.0077, "rho": 0.0574, "theo": 1.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FELV270319P00045000", "bid": 0.05, "bid_size": 821.0, "ask": 4.1, "ask_size": 138.0, "iv": 0.098, "open_interest": 0.0, "volume": 0.0, "delta": -0.592, "gamma": 0.0718, "vega": 0.0983, "theta": -0.0074, "rho": -0.1023, "theo": 3.0722, "change": 0.0, "open": 0.0, "high": 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": "FELV270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 141.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.3449, "gamma": 0.0666, "vega": 0.0949, "theta": -0.0076, "rho": 0.0487, "theo": 1.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FELV270319P00046000", "bid": 0.75, "bid_size": 329.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.0899, "open_interest": 0.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0658, "vega": 0.0935, "theta": -0.0072, "rho": -0.1127, "theo": 3.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "FELV270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 141.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": 0.2972, "gamma": 0.0594, "vega": 0.0886, "theta": -0.0075, "rho": 0.041, "theo": 1.0081, "change": 0.0, "open": 0.0, "high": 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": "FELV270319P00047000", "bid": 1.6, "bid_size": 329.0, "ask": 5.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6979, "gamma": 0.0589, "vega": 0.0879, "theta": -0.007, "rho": -0.1202, "theo": 4.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "FELV270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 140.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.0526, "vega": 0.0825, "theta": -0.0075, "rho": 0.0351, "theo": 0.8871, "change": 0.0, "open": 0.0, "high": 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": "FELV270319P00048000", "bid": 2.6, "bid_size": 329.0, "ask": 6.7, "ask_size": 33.0, "iv": 0.0769, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0523, "vega": 0.0825, "theta": -0.0069, "rho": -0.1249, "theo": 5.501, "change": 0.0, "open": 0.0, "high": 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": "FELV270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 140.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0466, "vega": 0.0791, "theta": -0.0074, "rho": 0.0325, "theo": 0.7995, "change": 0.0, "open": 0.0, "high": 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": "FELV270319P00049000", "bid": 3.6, "bid_size": 201.0, "ask": 7.8, "ask_size": 21.0, "iv": 0.1269, "open_interest": 0.0, "volume": 0.0, "delta": -0.7636, "gamma": 0.0466, "vega": 0.0774, "theta": -0.0068, "rho": -0.1274, "theo": 6.4023, "change": 0.0, "open": 0.0, "high": 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": "FELV270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 140.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.0414, "vega": 0.073, "theta": -0.0074, "rho": 0.0278, "theo": 0.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FELV270319P00050000", "bid": 4.6, "bid_size": 201.0, "ask": 8.8, "ask_size": 21.0, "iv": 0.1475, "open_interest": 0.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0417, "vega": 0.0728, "theta": -0.0066, "rho": -0.1284, "theo": 7.3239, "change": 0.0, "open": 0.0, "high": 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": "FELV270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 140.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0371, "vega": 0.0698, "theta": -0.0073, "rho": 0.026, "theo": 0.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FELV270319P00051000", "bid": 5.6, "bid_size": 201.0, "ask": 9.8, "ask_size": 21.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0376, "vega": 0.0685, "theta": -0.0065, "rho": -0.1284, "theo": 8.2595, "change": 0.0, "open": 0.0, "high": 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": "FELV270617C00032000", "bid": 9.3, "bid_size": 2.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0171, "vega": 0.0679, "theta": -0.0049, "rho": 0.0929, "theo": 12.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "FELV270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 52.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0154, "vega": 0.0717, "theta": -0.0065, "rho": -0.0374, "theo": 1.0601, "change": 0.0, "open": 0.0, "high": 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": "FELV270617C00033000", "bid": 8.4, "bid_size": 2.0, "ask": 13.4, "ask_size": 2.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0191, "vega": 0.0733, "theta": -0.0051, "rho": 0.0989, "theo": 11.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "FELV270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 52.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0173, "vega": 0.0761, "theta": -0.0065, "rho": -0.0405, "theo": 1.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FELV270617C00034000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0213, "vega": 0.0779, "theta": -0.0052, "rho": 0.1022, "theo": 10.3708, "change": 0.0, "open": 0.0, "high": 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": "FELV270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 51.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0195, "vega": 0.0808, "theta": -0.0065, "rho": -0.0439, "theo": 1.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FELV270617C00035000", "bid": 6.6, "bid_size": 2.0, "ask": 11.6, "ask_size": 2.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0238, "vega": 0.0825, "theta": -0.0053, "rho": 0.1045, "theo": 9.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "FELV270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 141.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.1738, "gamma": 0.022, "vega": 0.0858, "theta": -0.0065, "rho": -0.0478, "theo": 1.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FELV270617C00036000", "bid": 5.7, "bid_size": 2.0, "ask": 10.7, "ask_size": 2.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0267, "vega": 0.0892, "theta": -0.0055, "rho": 0.1091, "theo": 8.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FELV270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 138.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0249, "vega": 0.0912, "theta": -0.0065, "rho": -0.0522, "theo": 1.3027, "change": 0.0, "open": 0.0, "high": 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": "FELV270617C00037000", "bid": 4.8, "bid_size": 2.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.0301, "vega": 0.0952, "theta": -0.0056, "rho": 0.1147, "theo": 7.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "FELV270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 138.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0282, "vega": 0.0969, "theta": -0.0064, "rho": -0.0572, "theo": 1.386, "change": 0.0, "open": 0.0, "high": 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": "FELV270617C00038000", "bid": 3.9, "bid_size": 2.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.7549, "gamma": 0.0338, "vega": 0.1008, "theta": -0.0056, "rho": 0.1155, "theo": 6.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "FELV270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 138.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0321, "vega": 0.1029, "theta": -0.0064, "rho": -0.0629, "theo": 1.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FELV270617C00039000", "bid": 3.0, "bid_size": 336.0, "ask": 8.0, "ask_size": 139.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0382, "vega": 0.1082, "theta": -0.0057, "rho": 0.1207, "theo": 5.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "FELV270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 138.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.2655, "gamma": 0.0366, "vega": 0.1091, "theta": -0.0063, "rho": -0.0698, "theo": 1.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FELV270617C00040000", "bid": 2.3, "bid_size": 2.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.043, "vega": 0.1142, "theta": -0.0057, "rho": 0.1195, "theo": 5.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "FELV270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 139.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": -0.2995, "gamma": 0.0416, "vega": 0.1154, "theta": -0.0062, "rho": -0.0775, "theo": 1.7506, "change": 0.0, "open": 0.0, "high": 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": "FELV270617C00041000", "bid": 1.5, "bid_size": 2.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.2062, "open_interest": 1.0, "volume": 0.0, "delta": 0.6488, "gamma": 0.0481, "vega": 0.1208, "theta": -0.0057, "rho": 0.1206, "theo": 4.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-10-22T15:40:35", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "FELV270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 134.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": -0.34, "gamma": 0.0471, "vega": 0.1214, "theta": -0.006, "rho": -0.0867, "theo": 1.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FELV270617C00042000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.1918, "open_interest": 0.0, "volume": 0.0, "delta": 0.6004, "gamma": 0.0532, "vega": 0.1258, "theta": -0.0057, "rho": 0.1153, "theo": 3.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "FELV270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 138.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.3879, "gamma": 0.0525, "vega": 0.1266, "theta": -0.0059, "rho": -0.0973, "theo": 2.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FELV270617C00043000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.0573, "vega": 0.1297, "theta": -0.0056, "rho": 0.1108, "theo": 2.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FELV270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 138.0, "iv": 0.1768, "open_interest": 0.0, "volume": 0.0, "delta": -0.4428, "gamma": 0.057, "vega": 0.13, "theta": -0.0057, "rho": -0.109, "theo": 2.5253, "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": 2.34999990463257}, {"option": "FELV270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 140.0, "iv": 0.2047, "open_interest": 0.0, "volume": 0.0, "delta": 0.4862, "gamma": 0.0593, "vega": 0.131, "theta": -0.0056, "rho": 0.1031, "theo": 2.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FELV270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 138.0, "iv": 0.1554, "open_interest": 0.0, "volume": 0.0, "delta": -0.5019, "gamma": 0.0595, "vega": 0.131, "theta": -0.0054, "rho": -0.1214, "theo": 2.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FELV270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 140.0, "iv": 0.216, "open_interest": 0.0, "volume": 0.0, "delta": 0.4282, "gamma": 0.0587, "vega": 0.1293, "theta": -0.0055, "rho": 0.0936, "theo": 1.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FELV270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1147, "open_interest": 0.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.0592, "vega": 0.1291, "theta": -0.0052, "rho": -0.1338, "theo": 3.5471, "change": 0.0, "open": 0.0, "high": 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": "FELV270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 140.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.3762, "gamma": 0.0558, "vega": 0.1255, "theta": -0.0054, "rho": 0.084, "theo": 1.6136, "change": 0.0, "open": 0.0, "high": 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": "FELV270617P00046000", "bid": 0.7, "bid_size": 2.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.1084, "open_interest": 0.0, "volume": 0.0, "delta": -0.6127, "gamma": 0.0565, "vega": 0.125, "theta": -0.005, "rho": -0.1449, "theo": 4.2301, "change": 0.0, "open": 0.0, "high": 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": "FELV270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 140.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": 0.3323, "gamma": 0.0517, "vega": 0.1206, "theta": -0.0054, "rho": 0.0744, "theo": 1.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FELV270617P00047000", "bid": 1.4, "bid_size": 3.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.1015, "open_interest": 0.0, "volume": 0.0, "delta": -0.6571, "gamma": 0.0526, "vega": 0.1198, "theta": -0.0048, "rho": -0.1538, "theo": 4.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "FELV270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 140.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.2963, "gamma": 0.0473, "vega": 0.1151, "theta": -0.0054, "rho": 0.067, "theo": 1.2393, "change": 0.0, "open": 0.0, "high": 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": "FELV270617P00048000", "bid": 2.3, "bid_size": 2.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.1052, "open_interest": 0.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0482, "vega": 0.114, "theta": -0.0045, "rho": -0.161, "theo": 5.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "FELV270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 140.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.043, "vega": 0.1097, "theta": -0.0054, "rho": 0.0607, "theo": 1.1208, "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": 1.5}, {"option": "FELV270617P00049000", "bid": 3.4, "bid_size": 2.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.1388, "open_interest": 0.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.0441, "vega": 0.1084, "theta": -0.0043, "rho": -0.1666, "theo": 6.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "FELV270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 141.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": 0.2425, "gamma": 0.0392, "vega": 0.1045, "theta": -0.0053, "rho": 0.055, "theo": 1.0293, "change": 0.0, "open": 0.0, "high": 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": "FELV270617P00050000", "bid": 4.4, "bid_size": 2.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.1563, "open_interest": 0.0, "volume": 0.0, "delta": -0.7485, "gamma": 0.0404, "vega": 0.103, "theta": -0.0041, "rho": -0.1705, "theo": 7.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "FELV270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 141.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.2223, "gamma": 0.0357, "vega": 0.0998, "theta": -0.0053, "rho": 0.0506, "theo": 0.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FELV270617P00051000", "bid": 5.4, "bid_size": 2.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.1733, "open_interest": 0.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.0371, "vega": 0.098, "theta": -0.004, "rho": -0.1729, "theo": 8.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "FELV270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 141.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0327, "vega": 0.0954, "theta": -0.0053, "rho": 0.0466, "theo": 0.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FELV270617P00052000", "bid": 6.4, "bid_size": 2.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0342, "vega": 0.0932, "theta": -0.0038, "rho": -0.1758, "theo": 9.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}], "symbol": "FELV", "security_type": "stock", "exchange_id": 3, "current_price": 43.47, "price_change": 0.85, "price_change_percent": 1.9944, "bid": 43.35, "ask": 43.77, "bid_size": 1100, "ask_size": 5800, "open": 43.17, "high": 43.6, "low": 42.96, "close": 43.47, "prev_day_close": 42.62, "volume": 907935, "iv30": 27.674, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415193992, "last_trade_time": "2026-11-09T15:59:53", "tick": "down"}, "symbol": "FELV"}