{"timestamp": "2026-11-03 03:08:22", "data": {"options": [{"option": "FENI261120C00031000", "bid": 7.7, "bid_size": 200.0, "ask": 10.0, "ask_size": 200.0, "iv": 0.7265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0187, "vega": 0.0115, "theta": -0.0232, "rho": 0.0154, "theo": 8.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "FENI261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 331.0, "iv": 1.0351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0187, "vega": 0.0115, "theta": -0.0246, "rho": -0.0014, "theo": 0.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FENI261120C00032000", "bid": 6.7, "bid_size": 200.0, "ask": 9.0, "ask_size": 200.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0228, "vega": 0.0129, "theta": -0.0241, "rho": 0.0157, "theo": 7.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "FENI261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 331.0, "iv": 0.9386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0229, "vega": 0.0129, "theta": -0.0253, "rho": -0.0016, "theo": 0.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FENI261120C00033000", "bid": 5.7, "bid_size": 328.0, "ask": 8.0, "ask_size": 328.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0282, "vega": 0.0145, "theta": -0.025, "rho": 0.0159, "theo": 6.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "FENI261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 331.0, "iv": 0.8434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0282, "vega": 0.0145, "theta": -0.026, "rho": -0.0019, "theo": 0.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FENI261120C00034000", "bid": 4.7, "bid_size": 328.0, "ask": 6.9, "ask_size": 331.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0353, "vega": 0.0164, "theta": -0.0259, "rho": 0.0161, "theo": 5.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "FENI261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 330.0, "iv": 0.749, "open_interest": 0.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.0355, "vega": 0.0165, "theta": -0.0268, "rho": -0.0022, "theo": 0.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FENI261120C00035000", "bid": 3.7, "bid_size": 328.0, "ask": 6.1, "ask_size": 328.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0451, "vega": 0.0188, "theta": -0.0267, "rho": 0.0161, "theo": 5.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "FENI261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.6547, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0453, "vega": 0.0189, "theta": -0.0275, "rho": -0.0027, "theo": 0.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FENI261120C00036000", "bid": 2.8, "bid_size": 331.0, "ask": 5.1, "ask_size": 328.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.0588, "vega": 0.0217, "theta": -0.0275, "rho": 0.016, "theo": 4.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "FENI261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 343.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0592, "vega": 0.0217, "theta": -0.0282, "rho": -0.0033, "theo": 0.3694, "change": 0.0, "open": 0.0, "high": 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": "FENI261120C00037000", "bid": 1.85, "bid_size": 328.0, "ask": 4.1, "ask_size": 328.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0786, "vega": 0.0252, "theta": -0.0282, "rho": 0.0155, "theo": 3.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "FENI261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 329.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.0791, "vega": 0.0253, "theta": -0.0288, "rho": -0.0041, "theo": 0.4389, "change": 0.0, "open": 0.0, "high": 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": "FENI261120C00038000", "bid": 0.85, "bid_size": 334.0, "ask": 3.2, "ask_size": 328.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.1063, "vega": 0.0295, "theta": -0.0288, "rho": 0.0145, "theo": 2.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "FENI261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 338.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.277, "gamma": 0.1072, "vega": 0.0296, "theta": -0.0293, "rho": -0.0053, "theo": 0.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T11:33:57", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FENI261120C00039000", "bid": 0.05, "bid_size": 580.0, "ask": 2.3, "ask_size": 280.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": 0.6169, "gamma": 0.1385, "vega": 0.0336, "theta": -0.0292, "rho": 0.0126, "theo": 1.4817, "change": 0.0, "open": 0.0, "high": 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": "FENI261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 280.0, "iv": 0.291, "open_interest": 1.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.14, "vega": 0.0337, "theta": -0.0296, "rho": -0.0072, "theo": 0.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-01T15:20:43", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FENI261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 262.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": 0.472, "gamma": 0.1495, "vega": 0.035, "theta": -0.0295, "rho": 0.0097, "theo": 0.9275, "change": 0.0, "open": 0.0, "high": 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": "FENI261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 263.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.1517, "vega": 0.035, "theta": -0.0298, "rho": -0.0094, "theo": 1.2173, "change": 0.0, "open": 0.0, "high": 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": "FENI261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 321.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.3466, "gamma": 0.127, "vega": 0.0326, "theta": -0.0298, "rho": 0.0072, "theo": 0.6427, "change": 0.0, "open": 0.0, "high": 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": "FENI261120P00041000", "bid": 0.25, "bid_size": 328.0, "ask": 2.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.1292, "vega": 0.0323, "theta": -0.0301, "rho": -0.0109, "theo": 1.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "FENI261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 338.0, "iv": 0.3972, "open_interest": 1.0, "volume": 0.0, "delta": 0.265, "gamma": 0.0994, "vega": 0.0289, "theta": -0.0298, "rho": 0.0054, "theo": 0.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-28T11:21:57", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FENI261120P00042000", "bid": 1.15, "bid_size": 333.0, "ask": 3.4, "ask_size": 68.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.1013, "vega": 0.0285, "theta": -0.0301, "rho": -0.0116, "theo": 2.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-25T11:53:48", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "FENI261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.2125, "gamma": 0.0781, "vega": 0.0257, "theta": -0.0297, "rho": 0.0044, "theo": 0.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FENI261120P00043000", "bid": 2.15, "bid_size": 200.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0798, "vega": 0.0252, "theta": -0.0298, "rho": -0.0121, "theo": 3.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "FENI261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": 0.1767, "gamma": 0.0628, "vega": 0.0229, "theta": -0.0294, "rho": 0.0036, "theo": 0.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FENI261120P00044000", "bid": 3.0, "bid_size": 200.0, "ask": 5.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.0642, "vega": 0.0222, "theta": -0.0294, "rho": -0.0123, "theo": 4.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "FENI261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 338.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0516, "vega": 0.0207, "theta": -0.029, "rho": 0.0031, "theo": 0.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FENI261120P00045000", "bid": 4.0, "bid_size": 200.0, "ask": 6.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.053, "vega": 0.0199, "theta": -0.0289, "rho": -0.0123, "theo": 5.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "FENI261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0433, "vega": 0.0188, "theta": -0.0285, "rho": 0.0027, "theo": 0.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FENI261120P00046000", "bid": 5.0, "bid_size": 200.0, "ask": 7.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0445, "vega": 0.018, "theta": -0.0284, "rho": -0.0125, "theo": 6.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "FENI261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.037, "vega": 0.0173, "theta": -0.028, "rho": 0.0023, "theo": 0.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FENI261120P00047000", "bid": 6.0, "bid_size": 200.0, "ask": 8.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0381, "vega": 0.0164, "theta": -0.0278, "rho": -0.0124, "theo": 7.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "FENI261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.032, "vega": 0.016, "theta": -0.0276, "rho": 0.0021, "theo": 0.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FENI261120P00048000", "bid": 7.0, "bid_size": 200.0, "ask": 9.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0331, "vega": 0.0151, "theta": -0.0273, "rho": -0.0123, "theo": 8.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "FENI261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.8596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0281, "vega": 0.0148, "theta": -0.0271, "rho": 0.0019, "theo": 0.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FENI261120P00049000", "bid": 8.0, "bid_size": 200.0, "ask": 10.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.029, "vega": 0.0139, "theta": -0.0267, "rho": -0.0122, "theo": 9.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "FENI261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 344.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0249, "vega": 0.0139, "theta": -0.0266, "rho": 0.0017, "theo": 0.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FENI261120P00050000", "bid": 9.0, "bid_size": 200.0, "ask": 11.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0258, "vega": 0.0129, "theta": -0.0261, "rho": -0.0125, "theo": 10.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "FENI261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 344.0, "iv": 0.9646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0222, "vega": 0.013, "theta": -0.0262, "rho": 0.0016, "theo": 0.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FENI261120P00051000", "bid": 10.0, "bid_size": 200.0, "ask": 12.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0231, "vega": 0.012, "theta": -0.0256, "rho": -0.0121, "theo": 11.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "FENI261218C00030000", "bid": 8.6, "bid_size": 200.0, "ask": 11.3, "ask_size": 200.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0174, "vega": 0.0208, "theta": -0.0118, "rho": 0.0289, "theo": 9.9643, "change": 0.0, "open": 0.0, "high": 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": "FENI261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 258.0, "iv": 0.737, "open_interest": 2.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0173, "vega": 0.0208, "theta": -0.0133, "rho": -0.0042, "theo": 0.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-08T09:42:51", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FENI261218C00031000", "bid": 7.6, "bid_size": 200.0, "ask": 10.2, "ask_size": 200.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0206, "vega": 0.0229, "theta": -0.0122, "rho": 0.0308, "theo": 8.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "FENI261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 332.0, "iv": 0.674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0205, "vega": 0.0229, "theta": -0.0136, "rho": -0.0047, "theo": 0.3471, "change": 0.0, "open": 0.0, "high": 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": "FENI261218C00032000", "bid": 6.6, "bid_size": 328.0, "ask": 9.4, "ask_size": 328.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0246, "vega": 0.0253, "theta": -0.0126, "rho": 0.0327, "theo": 8.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "FENI261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 343.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0246, "vega": 0.0252, "theta": -0.0138, "rho": -0.0053, "theo": 0.3741, "change": 0.0, "open": 0.0, "high": 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": "FENI261218C00033000", "bid": 5.6, "bid_size": 328.0, "ask": 8.4, "ask_size": 328.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0297, "vega": 0.028, "theta": -0.0129, "rho": 0.0344, "theo": 7.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "FENI261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 344.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0297, "vega": 0.028, "theta": -0.014, "rho": -0.0061, "theo": 0.406, "change": 0.0, "open": 0.0, "high": 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": "FENI261218C00034000", "bid": 4.7, "bid_size": 331.0, "ask": 7.4, "ask_size": 328.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0363, "vega": 0.0311, "theta": -0.0133, "rho": 0.0356, "theo": 6.1051, "change": 0.0, "open": 0.0, "high": 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": "FENI261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 344.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0364, "vega": 0.0311, "theta": -0.0142, "rho": -0.007, "theo": 0.4449, "change": 0.0, "open": 0.0, "high": 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": "FENI261218C00035000", "bid": 3.7, "bid_size": 328.0, "ask": 6.4, "ask_size": 328.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.045, "vega": 0.0348, "theta": -0.0136, "rho": 0.0362, "theo": 5.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "FENI261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 344.0, "iv": 0.4428, "open_interest": 2.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.0451, "vega": 0.0348, "theta": -0.0144, "rho": -0.0083, "theo": 0.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-07-24T11:17:43", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FENI261218C00036000", "bid": 2.75, "bid_size": 328.0, "ask": 5.5, "ask_size": 328.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0566, "vega": 0.0391, "theta": -0.0138, "rho": 0.036, "theo": 4.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "FENI261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0568, "vega": 0.0391, "theta": -0.0145, "rho": -0.0098, "theo": 0.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FENI261218C00037000", "bid": 1.85, "bid_size": 328.0, "ask": 4.5, "ask_size": 328.0, "iv": 0.2709, "open_interest": 0.0, "volume": 0.0, "delta": 0.754, "gamma": 0.072, "vega": 0.044, "theta": -0.014, "rho": 0.0349, "theo": 3.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "FENI261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 328.0, "iv": 0.3345, "open_interest": 1.0, "volume": 0.0, "delta": -0.2428, "gamma": 0.0723, "vega": 0.0441, "theta": -0.0146, "rho": -0.012, "theo": 0.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-22T09:30:30", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FENI261218C00038000", "bid": 1.0, "bid_size": 310.0, "ask": 3.7, "ask_size": 324.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": 0.6883, "gamma": 0.0916, "vega": 0.0495, "theta": -0.0141, "rho": 0.0326, "theo": 2.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "FENI261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 308.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0922, "vega": 0.0496, "theta": -0.0145, "rho": -0.015, "theo": 0.7926, "change": 0.0, "open": 0.0, "high": 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": "FENI261218C00039000", "bid": 0.25, "bid_size": 276.0, "ask": 2.7, "ask_size": 274.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": 0.5947, "gamma": 0.1116, "vega": 0.0543, "theta": -0.0142, "rho": 0.0287, "theo": 1.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-05-06T10:27:09", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "FENI261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 271.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": -0.4034, "gamma": 0.1125, "vega": 0.0544, "theta": -0.0144, "rho": -0.019, "theo": 1.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FENI261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 263.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": 0.4788, "gamma": 0.1188, "vega": 0.0559, "theta": -0.0142, "rho": 0.0234, "theo": 1.1798, "change": 0.0, "open": 0.0, "high": 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": "FENI261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 263.0, "iv": 0.1707, "open_interest": 0.0, "volume": 0.0, "delta": -0.5204, "gamma": 0.1202, "vega": 0.0558, "theta": -0.0143, "rho": -0.0237, "theo": 1.4909, "change": 0.0, "open": 0.0, "high": 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": "FENI261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 291.0, "iv": 0.2425, "open_interest": 0.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.1072, "vega": 0.0532, "theta": -0.0143, "rho": 0.0183, "theo": 0.8607, "change": 0.0, "open": 0.0, "high": 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": "FENI261218P00041000", "bid": 0.25, "bid_size": 595.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.1169, "open_interest": 0.0, "volume": 0.0, "delta": -0.6268, "gamma": 0.1088, "vega": 0.053, "theta": -0.0143, "rho": -0.0272, "theo": 2.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "FENI261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 343.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.0893, "vega": 0.0488, "theta": -0.0144, "rho": 0.0145, "theo": 0.687, "change": 0.0, "open": 0.0, "high": 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": "FENI261218P00042000", "bid": 1.0, "bid_size": 331.0, "ask": 3.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7035, "gamma": 0.0909, "vega": 0.0485, "theta": -0.0142, "rho": -0.0295, "theo": 2.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "FENI261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 343.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.2455, "gamma": 0.0734, "vega": 0.0444, "theta": -0.0144, "rho": 0.012, "theo": 0.5832, "change": 0.0, "open": 0.0, "high": 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": "FENI261218P00043000", "bid": 2.0, "bid_size": 328.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.075, "vega": 0.0439, "theta": -0.0141, "rho": -0.0308, "theo": 3.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "FENI261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 343.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": 0.2084, "gamma": 0.061, "vega": 0.0406, "theta": -0.0144, "rho": 0.0101, "theo": 0.514, "change": 0.0, "open": 0.0, "high": 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": "FENI261218P00044000", "bid": 2.95, "bid_size": 328.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0625, "vega": 0.04, "theta": -0.014, "rho": -0.0317, "theo": 4.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "FENI261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 343.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.0515, "vega": 0.0372, "theta": -0.0143, "rho": 0.0087, "theo": 0.464, "change": 0.0, "open": 0.0, "high": 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": "FENI261218P00045000", "bid": 3.8, "bid_size": 331.0, "ask": 6.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0529, "vega": 0.0365, "theta": -0.0138, "rho": -0.032, "theo": 5.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "FENI261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 343.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0442, "vega": 0.0344, "theta": -0.0142, "rho": 0.0077, "theo": 0.4257, "change": 0.0, "open": 0.0, "high": 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": "FENI261218P00046000", "bid": 4.8, "bid_size": 331.0, "ask": 7.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0455, "vega": 0.0336, "theta": -0.0136, "rho": -0.0325, "theo": 6.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "FENI261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 343.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0384, "vega": 0.032, "theta": -0.0141, "rho": 0.0068, "theo": 0.3951, "change": 0.0, "open": 0.0, "high": 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": "FENI261218P00047000", "bid": 5.8, "bid_size": 331.0, "ask": 8.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0396, "vega": 0.031, "theta": -0.0134, "rho": -0.0323, "theo": 7.6954, "change": 0.0, "open": 0.0, "high": 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": "FENI261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 343.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0337, "vega": 0.0299, "theta": -0.014, "rho": 0.0062, "theo": 0.3699, "change": 0.0, "open": 0.0, "high": 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": "FENI261218P00048000", "bid": 6.8, "bid_size": 328.0, "ask": 9.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.035, "vega": 0.0288, "theta": -0.0131, "rho": -0.0325, "theo": 8.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "FENI261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 343.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.03, "vega": 0.028, "theta": -0.0139, "rho": 0.0056, "theo": 0.3486, "change": 0.0, "open": 0.0, "high": 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": "FENI261218P00049000", "bid": 7.8, "bid_size": 328.0, "ask": 10.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0312, "vega": 0.027, "theta": -0.0129, "rho": -0.0325, "theo": 9.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "FENI261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 343.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0269, "vega": 0.0264, "theta": -0.0137, "rho": 0.0052, "theo": 0.3303, "change": 0.0, "open": 0.0, "high": 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": "FENI261218P00050000", "bid": 8.8, "bid_size": 328.0, "ask": 11.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.028, "vega": 0.0252, "theta": -0.0126, "rho": -0.0324, "theo": 10.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "FENI270319C00030000", "bid": 8.2, "bid_size": 328.0, "ask": 12.3, "ask_size": 139.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0182, "vega": 0.0409, "theta": -0.0054, "rho": 0.0883, "theo": 10.3572, "change": 0.0, "open": 0.0, "high": 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": "FENI270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 51.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0192, "vega": 0.0461, "theta": -0.0069, "rho": -0.019, "theo": 0.608, "change": 0.0, "open": 0.0, "high": 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": "FENI270319C00031000", "bid": 7.3, "bid_size": 328.0, "ask": 11.3, "ask_size": 139.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0212, "vega": 0.0488, "theta": -0.0056, "rho": 0.0931, "theo": 9.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "FENI270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 51.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0223, "vega": 0.05, "theta": -0.007, "rho": -0.0212, "theo": 0.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FENI270319C00032000", "bid": 6.3, "bid_size": 328.0, "ask": 10.4, "ask_size": 137.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.0247, "vega": 0.0511, "theta": -0.0058, "rho": 0.0953, "theo": 8.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "FENI270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 137.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.026, "vega": 0.0541, "theta": -0.007, "rho": -0.0237, "theo": 0.6924, "change": 0.0, "open": 0.0, "high": 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": "FENI270319C00033000", "bid": 5.4, "bid_size": 328.0, "ask": 9.5, "ask_size": 137.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.029, "vega": 0.0544, "theta": -0.006, "rho": 0.098, "theo": 7.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "FENI270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 140.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.0305, "vega": 0.0588, "theta": -0.0071, "rho": -0.0267, "theo": 0.7453, "change": 0.0, "open": 0.0, "high": 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": "FENI270319C00034000", "bid": 4.5, "bid_size": 328.0, "ask": 8.5, "ask_size": 137.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0343, "vega": 0.0618, "theta": -0.0061, "rho": 0.0958, "theo": 6.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FENI270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 137.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.036, "vega": 0.064, "theta": -0.0071, "rho": -0.0303, "theo": 0.8087, "change": 0.0, "open": 0.0, "high": 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": "FENI270319C00035000", "bid": 3.6, "bid_size": 328.0, "ask": 7.6, "ask_size": 137.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0409, "vega": 0.0637, "theta": -0.0062, "rho": 0.0979, "theo": 5.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "FENI270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0427, "vega": 0.0697, "theta": -0.0071, "rho": -0.0347, "theo": 0.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FENI270319C00036000", "bid": 2.7, "bid_size": 331.0, "ask": 6.6, "ask_size": 137.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.7725, "gamma": 0.049, "vega": 0.0731, "theta": -0.0064, "rho": 0.094, "theo": 4.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FENI270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 137.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.2481, "gamma": 0.051, "vega": 0.0758, "theta": -0.0071, "rho": -0.0402, "theo": 0.9883, "change": 0.0, "open": 0.0, "high": 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": "FENI270319C00037000", "bid": 1.9, "bid_size": 296.0, "ask": 5.9, "ask_size": 137.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": 0.7304, "gamma": 0.0587, "vega": 0.0811, "theta": -0.0065, "rho": 0.0896, "theo": 3.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "FENI270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 137.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.2935, "gamma": 0.0608, "vega": 0.0824, "theta": -0.007, "rho": -0.0471, "theo": 1.1253, "change": 0.0, "open": 0.0, "high": 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": "FENI270319C00038000", "bid": 1.1, "bid_size": 271.0, "ask": 4.9, "ask_size": 133.0, "iv": 0.2023, "open_interest": 0.0, "volume": 0.0, "delta": 0.6752, "gamma": 0.0697, "vega": 0.086, "theta": -0.0065, "rho": 0.0901, "theo": 3.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "FENI270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 137.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.3519, "gamma": 0.0718, "vega": 0.0887, "theta": -0.007, "rho": -0.0553, "theo": 1.3219, "change": 0.0, "open": 0.0, "high": 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": "FENI270319C00039000", "bid": 0.4, "bid_size": 255.0, "ask": 4.3, "ask_size": 140.0, "iv": 0.1956, "open_interest": 0.0, "volume": 0.0, "delta": 0.6051, "gamma": 0.0799, "vega": 0.0917, "theta": -0.0066, "rho": 0.083, "theo": 2.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "FENI270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 137.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.082, "vega": 0.0934, "theta": -0.0069, "rho": -0.0651, "theo": 1.6191, "change": 0.0, "open": 0.0, "high": 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": "FENI270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 140.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": 0.5237, "gamma": 0.0851, "vega": 0.0949, "theta": -0.0067, "rho": 0.0667, "theo": 1.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FENI270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 137.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.5099, "gamma": 0.0874, "vega": 0.0949, "theta": -0.0068, "rho": -0.0747, "theo": 2.0666, "change": 0.0, "open": 0.0, "high": 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": "FENI270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 138.0, "iv": 0.1989, "open_interest": 0.0, "volume": 0.0, "delta": 0.4434, "gamma": 0.083, "vega": 0.0935, "theta": -0.0068, "rho": 0.0571, "theo": 1.4615, "change": 0.0, "open": 0.0, "high": 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": "FENI270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 137.0, "iv": 0.1172, "open_interest": 0.0, "volume": 0.0, "delta": -0.5918, "gamma": 0.0854, "vega": 0.0924, "theta": -0.0068, "rho": -0.0822, "theo": 2.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499995529652}, {"option": "FENI270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 138.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": 0.3752, "gamma": 0.0759, "vega": 0.0894, "theta": -0.0068, "rho": 0.0483, "theo": 1.2006, "change": 0.0, "open": 0.0, "high": 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": "FENI270319P00042000", "bid": 0.6, "bid_size": 279.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.0947, "open_interest": 0.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0782, "vega": 0.0872, "theta": -0.0068, "rho": -0.0871, "theo": 3.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "FENI270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 137.0, "iv": 0.2382, "open_interest": 14.0, "volume": 0.0, "delta": 0.3215, "gamma": 0.0673, "vega": 0.0839, "theta": -0.0069, "rho": 0.0408, "theo": 1.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T09:30:15", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FENI270319P00043000", "bid": 1.35, "bid_size": 331.0, "ask": 5.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.0693, "vega": 0.0809, "theta": -0.0067, "rho": -0.0893, "theo": 4.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "FENI270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 137.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": 0.2802, "gamma": 0.0592, "vega": 0.082, "theta": -0.0069, "rho": 0.0391, "theo": 0.9063, "change": 0.0, "open": 0.0, "high": 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": "FENI270319P00044000", "bid": 2.25, "bid_size": 331.0, "ask": 6.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0608, "vega": 0.075, "theta": -0.0066, "rho": -0.0912, "theo": 5.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-09-22T14:37:57", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "FENI270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 137.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0521, "vega": 0.0747, "theta": -0.0069, "rho": 0.0322, "theo": 0.8187, "change": 0.0, "open": 0.0, "high": 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": "FENI270319P00045000", "bid": 3.2, "bid_size": 331.0, "ask": 7.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.0534, "vega": 0.0694, "theta": -0.0065, "rho": -0.0927, "theo": 6.0742, "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": 5.5}, {"option": "FENI270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 137.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.0462, "vega": 0.0737, "theta": -0.0069, "rho": 0.0316, "theo": 0.7476, "change": 0.0, "open": 0.0, "high": 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": "FENI270319P00046000", "bid": 4.2, "bid_size": 331.0, "ask": 8.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0472, "vega": 0.0645, "theta": -0.0064, "rho": -0.0929, "theo": 7.0084, "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": 6.40000009536743}, {"option": "FENI270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 137.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.2013, "gamma": 0.0412, "vega": 0.0662, "theta": -0.0069, "rho": 0.0258, "theo": 0.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FENI270319P00047000", "bid": 5.2, "bid_size": 331.0, "ask": 9.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0419, "vega": 0.0602, "theta": -0.0062, "rho": -0.0923, "theo": 7.9551, "change": 0.0, "open": 0.0, "high": 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": "FENI270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 140.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.184, "gamma": 0.037, "vega": 0.0648, "theta": -0.0069, "rho": 0.025, "theo": 0.6509, "change": 0.0, "open": 0.0, "high": 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": "FENI270319P00048000", "bid": 6.2, "bid_size": 328.0, "ask": 10.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0375, "vega": 0.0562, "theta": -0.006, "rho": -0.0942, "theo": 8.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "FENI270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 140.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.0335, "vega": 0.0601, "theta": -0.0068, "rho": 0.0213, "theo": 0.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FENI270319P00049000", "bid": 7.2, "bid_size": 200.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0338, "vega": 0.0529, "theta": -0.0059, "rho": -0.0933, "theo": 9.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "FENI270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 140.0, "iv": 0.3854, "open_interest": 1.0, "volume": 0.0, "delta": 0.1573, "gamma": 0.0305, "vega": 0.0569, "theta": -0.0068, "rho": 0.0201, "theo": 0.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T09:40:20", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FENI270319P00050000", "bid": 8.2, "bid_size": 200.0, "ask": 12.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0306, "vega": 0.0498, "theta": -0.0057, "rho": -0.0947, "theo": 10.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "FENI270617C00030000", "bid": 7.9, "bid_size": 331.0, "ask": 12.9, "ask_size": 137.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.019, "vega": 0.0665, "theta": -0.0036, "rho": 0.1272, "theo": 10.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "FENI270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 59.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.019, "vega": 0.068, "theta": -0.0056, "rho": -0.035, "theo": 0.9305, "change": 0.0, "open": 0.0, "high": 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": "FENI270617C00031000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0215, "vega": 0.0718, "theta": -0.0038, "rho": 0.1403, "theo": 9.6727, "change": 0.0, "open": 0.0, "high": 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": "FENI270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 51.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0217, "vega": 0.073, "theta": -0.0056, "rho": -0.0383, "theo": 0.9883, "change": 0.0, "open": 0.0, "high": 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": "FENI270617C00032000", "bid": 6.1, "bid_size": 2.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0243, "vega": 0.077, "theta": -0.0039, "rho": 0.1468, "theo": 8.7627, "change": 0.0, "open": 0.0, "high": 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": "FENI270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 140.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0249, "vega": 0.0781, "theta": -0.0056, "rho": -0.0421, "theo": 1.0541, "change": 0.0, "open": 0.0, "high": 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": "FENI270617C00033000", "bid": 5.1, "bid_size": 331.0, "ask": 10.1, "ask_size": 137.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0277, "vega": 0.0825, "theta": -0.0041, "rho": 0.1489, "theo": 7.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FENI270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 137.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.1913, "gamma": 0.0286, "vega": 0.084, "theta": -0.0057, "rho": -0.0465, "theo": 1.13, "change": 0.0, "open": 0.0, "high": 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": "FENI270617C00034000", "bid": 4.3, "bid_size": 328.0, "ask": 9.3, "ask_size": 137.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0318, "vega": 0.0886, "theta": -0.0043, "rho": 0.1499, "theo": 6.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "FENI270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 137.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.2153, "gamma": 0.0329, "vega": 0.0897, "theta": -0.0057, "rho": -0.0514, "theo": 1.2208, "change": 0.0, "open": 0.0, "high": 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": "FENI270617C00035000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0365, "vega": 0.0948, "theta": -0.0045, "rho": 0.1491, "theo": 6.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FENI270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 137.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.2439, "gamma": 0.038, "vega": 0.0961, "theta": -0.0057, "rho": -0.0572, "theo": 1.3299, "change": 0.0, "open": 0.0, "high": 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": "FENI270617C00036000", "bid": 2.6, "bid_size": 328.0, "ask": 7.6, "ask_size": 137.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.0419, "vega": 0.1014, "theta": -0.0046, "rho": 0.1465, "theo": 5.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "FENI270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 137.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.0439, "vega": 0.1026, "theta": -0.0056, "rho": -0.0641, "theo": 1.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FENI270617C00037000", "bid": 1.8, "bid_size": 305.0, "ask": 6.8, "ask_size": 137.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": 0.6915, "gamma": 0.048, "vega": 0.1079, "theta": -0.0047, "rho": 0.142, "theo": 4.4592, "change": 0.0, "open": 0.0, "high": 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": "FENI270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 137.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.3201, "gamma": 0.0504, "vega": 0.1094, "theta": -0.0056, "rho": -0.0723, "theo": 1.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FENI270617C00038000", "bid": 1.1, "bid_size": 3.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": 0.6448, "gamma": 0.0542, "vega": 0.1141, "theta": -0.0048, "rho": 0.1352, "theo": 3.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "FENI270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 137.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": -0.3703, "gamma": 0.0572, "vega": 0.1149, "theta": -0.0055, "rho": -0.0814, "theo": 1.8763, "change": 0.0, "open": 0.0, "high": 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": "FENI270617C00039000", "bid": 0.4, "bid_size": 3.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.1954, "open_interest": 0.0, "volume": 0.0, "delta": 0.59, "gamma": 0.0598, "vega": 0.119, "theta": -0.0049, "rho": 0.1259, "theo": 3.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "FENI270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 137.0, "iv": 0.1987, "open_interest": 0.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0632, "vega": 0.1192, "theta": -0.0054, "rho": -0.0923, "theo": 2.1941, "change": 0.0, "open": 0.0, "high": 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": "FENI270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 140.0, "iv": 0.1983, "open_interest": 0.0, "volume": 0.0, "delta": 0.5293, "gamma": 0.0633, "vega": 0.1218, "theta": -0.005, "rho": 0.1145, "theo": 2.4672, "change": 0.0, "open": 0.0, "high": 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": "FENI270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 137.0, "iv": 0.1727, "open_interest": 0.0, "volume": 0.0, "delta": -0.4942, "gamma": 0.067, "vega": 0.1209, "theta": -0.0053, "rho": -0.1036, "theo": 2.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FENI270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 140.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.0638, "vega": 0.1218, "theta": -0.005, "rho": 0.1021, "theo": 2.0267, "change": 0.0, "open": 0.0, "high": 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": "FENI270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 137.0, "iv": 0.144, "open_interest": 0.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0674, "vega": 0.1193, "theta": -0.0051, "rho": -0.1144, "theo": 3.1848, "change": 0.0, "open": 0.0, "high": 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": "FENI270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 140.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": 0.4115, "gamma": 0.0613, "vega": 0.1193, "theta": -0.0051, "rho": 0.0902, "theo": 1.7043, "change": 0.0, "open": 0.0, "high": 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": "FENI270617P00042000", "bid": 0.5, "bid_size": 2.0, "ask": 5.4, "ask_size": 139.0, "iv": 0.1204, "open_interest": 0.0, "volume": 0.0, "delta": -0.6187, "gamma": 0.0649, "vega": 0.1152, "theta": -0.0049, "rho": -0.1233, "theo": 3.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "FENI270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 140.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.3634, "gamma": 0.0571, "vega": 0.1153, "theta": -0.0051, "rho": 0.0798, "theo": 1.4739, "change": 0.0, "open": 0.0, "high": 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": "FENI270617P00043000", "bid": 1.1, "bid_size": 3.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.0655, "open_interest": 0.0, "volume": 0.0, "delta": -0.6688, "gamma": 0.0606, "vega": 0.1097, "theta": -0.0048, "rho": -0.1291, "theo": 4.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "FENI270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 140.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.3238, "gamma": 0.0524, "vega": 0.1106, "theta": -0.0051, "rho": 0.071, "theo": 1.3072, "change": 0.0, "open": 0.0, "high": 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": "FENI270617P00044000", "bid": 1.9, "bid_size": 2.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0556, "vega": 0.1036, "theta": -0.0046, "rho": -0.1322, "theo": 5.4713, "change": 0.0, "open": 0.0, "high": 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": "FENI270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 140.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0477, "vega": 0.1057, "theta": -0.0052, "rho": 0.0639, "theo": 1.1832, "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": 1.45000004768372}, {"option": "FENI270617P00045000", "bid": 2.8, "bid_size": 2.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7429, "gamma": 0.0508, "vega": 0.0975, "theta": -0.0045, "rho": -0.1349, "theo": 6.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "FENI270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 137.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0434, "vega": 0.101, "theta": -0.0052, "rho": 0.0579, "theo": 1.0876, "change": 0.0, "open": 0.0, "high": 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": "FENI270617P00046000", "bid": 3.8, "bid_size": 2.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0463, "vega": 0.0917, "theta": -0.0043, "rho": -0.1367, "theo": 7.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "FENI270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 137.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.0396, "vega": 0.0966, "theta": -0.0052, "rho": 0.0529, "theo": 1.0117, "change": 0.0, "open": 0.0, "high": 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": "FENI270617P00047000", "bid": 4.8, "bid_size": 2.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0423, "vega": 0.0862, "theta": -0.0041, "rho": -0.1363, "theo": 8.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "FENI270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 137.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.0363, "vega": 0.0925, "theta": -0.0052, "rho": 0.0488, "theo": 0.9498, "change": 0.0, "open": 0.0, "high": 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": "FENI270617P00048000", "bid": 5.8, "bid_size": 2.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0387, "vega": 0.0812, "theta": -0.0039, "rho": -0.1352, "theo": 9.1095, "change": 0.0, "open": 0.0, "high": 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": "FENI270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 137.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.0334, "vega": 0.0888, "theta": -0.0052, "rho": 0.0452, "theo": 0.8981, "change": 0.0, "open": 0.0, "high": 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": "FENI270617P00049000", "bid": 6.8, "bid_size": 2.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0356, "vega": 0.0767, "theta": -0.0037, "rho": -0.1369, "theo": 10.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "FENI270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 137.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0308, "vega": 0.0853, "theta": -0.0052, "rho": 0.0422, "theo": 0.8542, "change": 0.0, "open": 0.0, "high": 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": "FENI270617P00050000", "bid": 7.8, "bid_size": 2.0, "ask": 12.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0328, "vega": 0.0729, "theta": -0.0035, "rho": -0.1351, "theo": 11.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}], "symbol": "FENI", "security_type": "stock", "exchange_id": 3, "current_price": 39.65, "price_change": 0.04, "price_change_percent": 0.101, "bid": 39.06, "ask": 40.04, "bid_size": 100, "ask_size": 100, "open": 39.66, "high": 39.895, "low": 39.6142, "close": 39.65, "prev_day_close": 39.61, "volume": 1490681, "iv30": 26.805, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521099884, "last_trade_time": "2026-11-02T15:59:55", "tick": "down"}, "symbol": "FENI"}