{"timestamp": "2026-11-10 01:40:10", "data": {"options": [{"option": "FESM261120C00036000", "bid": 9.0, "bid_size": 312.0, "ask": 10.8, "ask_size": 314.0, "iv": 0.8969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0152, "vega": 0.0074, "theta": -0.0299, "rho": 0.0055, "theo": 9.8737, "change": 0.0, "open": 0.0, "high": 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": "FESM261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 339.0, "iv": 1.1075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0145, "vega": 0.008, "theta": -0.0297, "rho": -0.0008, "theo": 0.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FESM261120C00037000", "bid": 8.0, "bid_size": 312.0, "ask": 9.8, "ask_size": 314.0, "iv": 0.8132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0184, "vega": 0.0084, "theta": -0.0312, "rho": 0.0056, "theo": 8.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "FESM261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 339.0, "iv": 1.0107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0177, "vega": 0.009, "theta": -0.0308, "rho": -0.001, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FESM261120C00038000", "bid": 7.0, "bid_size": 312.0, "ask": 8.9, "ask_size": 313.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0225, "vega": 0.0094, "theta": -0.0324, "rho": 0.006, "theo": 7.8988, "change": 0.0, "open": 0.0, "high": 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": "FESM261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 335.0, "iv": 0.915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0217, "vega": 0.0101, "theta": -0.032, "rho": -0.0011, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FESM261120C00039000", "bid": 6.0, "bid_size": 312.0, "ask": 7.9, "ask_size": 313.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.028, "vega": 0.011, "theta": -0.0336, "rho": 0.0066, "theo": 6.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "FESM261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.82, "open_interest": 0.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0271, "vega": 0.0115, "theta": -0.0333, "rho": -0.0013, "theo": 0.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FESM261120C00040000", "bid": 5.0, "bid_size": 312.0, "ask": 6.9, "ask_size": 313.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0355, "vega": 0.0126, "theta": -0.035, "rho": 0.0066, "theo": 5.9353, "change": 0.0, "open": 0.0, "high": 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": "FESM261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 333.0, "iv": 0.74, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0344, "vega": 0.0131, "theta": -0.0346, "rho": -0.0016, "theo": 0.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FESM261120C00041000", "bid": 4.0, "bid_size": 312.0, "ask": 5.9, "ask_size": 314.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0459, "vega": 0.0147, "theta": -0.0362, "rho": 0.0071, "theo": 4.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "FESM261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 333.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0447, "vega": 0.0152, "theta": -0.0358, "rho": -0.0019, "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": 0.474999994039536}, {"option": "FESM261120C00042000", "bid": 3.1, "bid_size": 312.0, "ask": 4.9, "ask_size": 313.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0611, "vega": 0.0174, "theta": -0.0375, "rho": 0.0074, "theo": 3.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "FESM261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 334.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1401, "gamma": 0.0597, "vega": 0.0178, "theta": -0.0371, "rho": -0.0024, "theo": 0.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FESM261120C00043000", "bid": 2.1, "bid_size": 312.0, "ask": 4.0, "ask_size": 313.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": 0.8217, "gamma": 0.084, "vega": 0.0206, "theta": -0.0386, "rho": 0.0076, "theo": 3.0464, "change": 0.0, "open": 0.0, "high": 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": "FESM261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 329.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0824, "vega": 0.0211, "theta": -0.0382, "rho": -0.0031, "theo": 0.324, "change": 0.0, "open": 0.0, "high": 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": "FESM261120C00044000", "bid": 1.25, "bid_size": 312.0, "ask": 2.9, "ask_size": 338.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.754, "gamma": 0.1193, "vega": 0.0251, "theta": -0.0396, "rho": 0.0078, "theo": 2.1309, "change": 0.0, "open": 0.0, "high": 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": "FESM261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 314.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.2499, "gamma": 0.1173, "vega": 0.0253, "theta": -0.0391, "rho": -0.0042, "theo": 0.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "FESM261120C00045000", "bid": 0.35, "bid_size": 312.0, "ask": 1.6, "ask_size": 322.0, "iv": 0.1703, "open_interest": 4.0, "volume": 0.0, "delta": 0.636, "gamma": 0.1666, "vega": 0.0297, "theta": -0.04, "rho": 0.0071, "theo": 1.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T10:05:54", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FESM261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 314.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.3673, "gamma": 0.1643, "vega": 0.03, "theta": -0.0396, "rho": -0.0062, "theo": 0.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "FESM261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 323.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.1834, "vega": 0.0315, "theta": -0.0402, "rho": 0.0057, "theo": 0.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FESM261120P00046000", "bid": 0.4, "bid_size": 312.0, "ask": 1.55, "ask_size": 314.0, "iv": 0.2583, "open_interest": 2.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.1813, "vega": 0.0315, "theta": -0.0397, "rho": -0.0092, "theo": 1.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-20T11:43:29", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FESM261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 328.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.1443, "vega": 0.0282, "theta": -0.0402, "rho": 0.004, "theo": 0.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FESM261120P00047000", "bid": 0.5, "bid_size": 312.0, "ask": 2.15, "ask_size": 62.0, "iv": 0.1142, "open_interest": 0.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.143, "vega": 0.0282, "theta": -0.0397, "rho": -0.0118, "theo": 1.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "FESM261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 327.0, "iv": 0.3748, "open_interest": 5.0, "volume": 0.0, "delta": 0.2296, "gamma": 0.1052, "vega": 0.0242, "theta": -0.0399, "rho": 0.0031, "theo": 0.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T10:17:27", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FESM261120P00048000", "bid": 1.4, "bid_size": 312.0, "ask": 3.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.1045, "vega": 0.0241, "theta": -0.0393, "rho": -0.0135, "theo": 2.6564, "change": 0.0, "open": 0.0, "high": 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": "FESM261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 328.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": 0.1793, "gamma": 0.0788, "vega": 0.0209, "theta": -0.0392, "rho": 0.0025, "theo": 0.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FESM261120P00049000", "bid": 2.25, "bid_size": 312.0, "ask": 4.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.0783, "vega": 0.0208, "theta": -0.0386, "rho": -0.0146, "theo": 3.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "FESM261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0612, "vega": 0.0184, "theta": -0.0384, "rho": 0.002, "theo": 0.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FESM261120P00050000", "bid": 3.2, "bid_size": 312.0, "ask": 5.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0609, "vega": 0.0183, "theta": -0.0377, "rho": -0.0155, "theo": 4.5531, "change": 0.0, "open": 0.0, "high": 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": "FESM261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.6104, "open_interest": 0.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.049, "vega": 0.0163, "theta": -0.0375, "rho": 0.0017, "theo": 0.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FESM261120P00051000", "bid": 4.2, "bid_size": 312.0, "ask": 6.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0488, "vega": 0.0162, "theta": -0.0367, "rho": -0.0162, "theo": 5.5233, "change": 0.0, "open": 0.0, "high": 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": "FESM261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.6794, "open_interest": 0.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0403, "vega": 0.0146, "theta": -0.0366, "rho": 0.0015, "theo": 0.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FESM261120P00052000", "bid": 5.2, "bid_size": 312.0, "ask": 7.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0401, "vega": 0.0146, "theta": -0.0358, "rho": -0.0168, "theo": 6.5002, "change": 0.0, "open": 0.0, "high": 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": "FESM261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0338, "vega": 0.0133, "theta": -0.0358, "rho": 0.0013, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FESM261120P00053000", "bid": 6.2, "bid_size": 312.0, "ask": 8.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0337, "vega": 0.0133, "theta": -0.0348, "rho": -0.0174, "theo": 7.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "FESM261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 332.0, "iv": 0.8079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0289, "vega": 0.0122, "theta": -0.035, "rho": 0.0012, "theo": 0.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FESM261120P00054000", "bid": 7.2, "bid_size": 312.0, "ask": 9.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0288, "vega": 0.0122, "theta": -0.0339, "rho": -0.0179, "theo": 8.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "FESM261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 332.0, "iv": 0.8683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.025, "vega": 0.0112, "theta": -0.0342, "rho": 0.001, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FESM261120P00055000", "bid": 8.2, "bid_size": 312.0, "ask": 10.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0249, "vega": 0.0112, "theta": -0.033, "rho": -0.0184, "theo": 9.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "FESM261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 340.0, "iv": 0.9264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0219, "vega": 0.0104, "theta": -0.0334, "rho": 0.0009, "theo": 0.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FESM261120P00056000", "bid": 9.2, "bid_size": 312.0, "ask": 11.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0218, "vega": 0.0104, "theta": -0.0322, "rho": -0.0189, "theo": 10.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "FESM261218C00031000", "bid": 14.0, "bid_size": 200.0, "ask": 16.0, "ask_size": 200.0, "iv": 0.8219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0091, "vega": 0.0122, "theta": -0.0127, "rho": 0.014, "theo": 14.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "FESM261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 339.0, "iv": 0.872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0083, "vega": 0.0139, "theta": -0.0129, "rho": -0.0025, "theo": 0.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FESM261218C00032000", "bid": 13.0, "bid_size": 200.0, "ask": 15.1, "ask_size": 200.0, "iv": 0.7951, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0104, "vega": 0.0134, "theta": -0.0131, "rho": 0.0146, "theo": 13.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "FESM261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 340.0, "iv": 0.8268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0095, "vega": 0.0152, "theta": -0.0133, "rho": -0.0027, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FESM261218C00033000", "bid": 12.0, "bid_size": 200.0, "ask": 14.1, "ask_size": 200.0, "iv": 0.7393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.012, "vega": 0.0148, "theta": -0.0135, "rho": 0.0158, "theo": 12.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "FESM261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 340.0, "iv": 0.7702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.011, "vega": 0.0165, "theta": -0.0136, "rho": -0.003, "theo": 0.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FESM261218C00034000", "bid": 11.0, "bid_size": 200.0, "ask": 13.1, "ask_size": 200.0, "iv": 0.6849, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0138, "vega": 0.0163, "theta": -0.0139, "rho": 0.0164, "theo": 11.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "FESM261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 340.0, "iv": 0.7148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0128, "vega": 0.018, "theta": -0.014, "rho": -0.0034, "theo": 0.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FESM261218C00035000", "bid": 10.0, "bid_size": 200.0, "ask": 12.1, "ask_size": 200.0, "iv": 0.6315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0161, "vega": 0.0181, "theta": -0.0143, "rho": 0.0174, "theo": 10.9518, "change": 0.0, "open": 0.0, "high": 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": "FESM261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 340.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.015, "vega": 0.0198, "theta": -0.0144, "rho": -0.0038, "theo": 0.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FESM261218C00036000", "bid": 9.1, "bid_size": 200.0, "ask": 11.1, "ask_size": 200.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0188, "vega": 0.02, "theta": -0.0147, "rho": 0.0184, "theo": 9.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "FESM261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 336.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0177, "vega": 0.0217, "theta": -0.0147, "rho": -0.0042, "theo": 0.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FESM261218C00037000", "bid": 8.1, "bid_size": 200.0, "ask": 10.1, "ask_size": 200.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0222, "vega": 0.0224, "theta": -0.0151, "rho": 0.0198, "theo": 8.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "FESM261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 335.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.021, "vega": 0.0239, "theta": -0.0151, "rho": -0.0048, "theo": 0.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FESM261218C00038000", "bid": 7.1, "bid_size": 312.0, "ask": 9.2, "ask_size": 314.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0265, "vega": 0.0248, "theta": -0.0155, "rho": 0.0205, "theo": 8.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "FESM261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 329.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0251, "vega": 0.0264, "theta": -0.0154, "rho": -0.0055, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FESM261218C00039000", "bid": 6.2, "bid_size": 312.0, "ask": 8.2, "ask_size": 313.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0318, "vega": 0.0279, "theta": -0.0159, "rho": 0.0216, "theo": 7.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FESM261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 329.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0303, "vega": 0.0293, "theta": -0.0157, "rho": -0.0063, "theo": 0.378, "change": 0.0, "open": 0.0, "high": 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": "FESM261218C00040000", "bid": 5.2, "bid_size": 312.0, "ask": 7.2, "ask_size": 313.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0388, "vega": 0.0314, "theta": -0.0162, "rho": 0.0226, "theo": 6.0871, "change": 0.0, "open": 0.0, "high": 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": "FESM261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 330.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": -0.1351, "gamma": 0.0371, "vega": 0.0327, "theta": -0.016, "rho": -0.0074, "theo": 0.416, "change": 0.0, "open": 0.0, "high": 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": "FESM261218C00041000", "bid": 4.3, "bid_size": 312.0, "ask": 6.3, "ask_size": 314.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.048, "vega": 0.0353, "theta": -0.0165, "rho": 0.0231, "theo": 5.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "FESM261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 333.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.046, "vega": 0.0366, "theta": -0.0162, "rho": -0.0087, "theo": 0.4633, "change": 0.0, "open": 0.0, "high": 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": "FESM261218C00042000", "bid": 3.3, "bid_size": 312.0, "ask": 4.7, "ask_size": 314.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.0603, "vega": 0.0401, "theta": -0.0167, "rho": 0.024, "theo": 4.1935, "change": 0.0, "open": 0.0, "high": 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": "FESM261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 328.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.058, "vega": 0.0412, "theta": -0.0164, "rho": -0.0105, "theo": 0.525, "change": 0.0, "open": 0.0, "high": 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": "FESM261218C00043000", "bid": 2.5, "bid_size": 312.0, "ask": 3.8, "ask_size": 329.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0768, "vega": 0.0457, "theta": -0.0167, "rho": 0.0243, "theo": 3.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "FESM261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 311.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.0743, "vega": 0.0466, "theta": -0.0164, "rho": -0.013, "theo": 0.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "FESM261218C00044000", "bid": 1.7, "bid_size": 312.0, "ask": 3.0, "ask_size": 325.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0986, "vega": 0.0518, "theta": -0.0166, "rho": 0.024, "theo": 2.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "FESM261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 311.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.0957, "vega": 0.0524, "theta": -0.0162, "rho": -0.0165, "theo": 0.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "FESM261218C00045000", "bid": 0.85, "bid_size": 310.0, "ask": 2.3, "ask_size": 327.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": 0.5978, "gamma": 0.1225, "vega": 0.0574, "theta": -0.0161, "rho": 0.022, "theo": 1.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500001341104}, {"option": "FESM261218P00045000", "bid": 0.3, "bid_size": 312.0, "ask": 1.7, "ask_size": 311.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.1195, "vega": 0.0576, "theta": -0.0158, "rho": -0.0217, "theo": 0.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "FESM261218C00046000", "bid": 0.25, "bid_size": 312.0, "ask": 1.7, "ask_size": 322.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.4692, "gamma": 0.1334, "vega": 0.0592, "theta": -0.0155, "rho": 0.0188, "theo": 1.0371, "change": 0.0, "open": 0.0, "high": 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": "FESM261218P00046000", "bid": 0.7, "bid_size": 312.0, "ask": 2.1, "ask_size": 310.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": -0.5288, "gamma": 0.1308, "vega": 0.0591, "theta": -0.0152, "rho": -0.0287, "theo": 1.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FESM261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 322.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.1189, "vega": 0.0553, "theta": -0.0148, "rho": 0.0146, "theo": 0.6983, "change": 0.0, "open": 0.0, "high": 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": "FESM261218P00047000", "bid": 1.35, "bid_size": 312.0, "ask": 2.6, "ask_size": 312.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": -0.6471, "gamma": 0.1172, "vega": 0.055, "theta": -0.0145, "rho": -0.0356, "theo": 2.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FESM261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 323.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.0955, "vega": 0.0491, "theta": -0.0144, "rho": 0.0114, "theo": 0.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T09:30:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FESM261218P00048000", "bid": 1.45, "bid_size": 312.0, "ask": 3.4, "ask_size": 31.0, "iv": 0.1197, "open_interest": 0.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.0944, "vega": 0.0489, "theta": -0.014, "rho": -0.0408, "theo": 2.8608, "change": 0.0, "open": 0.0, "high": 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": "FESM261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 325.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.0756, "vega": 0.0434, "theta": -0.014, "rho": 0.0092, "theo": 0.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FESM261218P00049000", "bid": 2.35, "bid_size": 312.0, "ask": 4.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0749, "vega": 0.0432, "theta": -0.0135, "rho": -0.0446, "theo": 3.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "FESM261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 324.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.0608, "vega": 0.0386, "theta": -0.0136, "rho": 0.0076, "theo": 0.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FESM261218P00050000", "bid": 3.1, "bid_size": 312.0, "ask": 5.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.0603, "vega": 0.0384, "theta": -0.0131, "rho": -0.0475, "theo": 4.6938, "change": 0.0, "open": 0.0, "high": 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": "FESM261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": 0.146, "gamma": 0.0498, "vega": 0.0346, "theta": -0.0133, "rho": 0.0065, "theo": 0.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FESM261218P00051000", "bid": 4.1, "bid_size": 312.0, "ask": 6.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.847, "gamma": 0.0495, "vega": 0.0345, "theta": -0.0127, "rho": -0.0499, "theo": 5.6461, "change": 0.0, "open": 0.0, "high": 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": "FESM270319C00037000", "bid": 8.2, "bid_size": 312.0, "ask": 10.5, "ask_size": 157.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0219, "vega": 0.0587, "theta": -0.0074, "rho": 0.0963, "theo": 9.5925, "change": 0.0, "open": 0.0, "high": 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": "FESM270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 343.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0218, "vega": 0.0602, "theta": -0.0084, "rho": -0.0249, "theo": 0.7714, "change": 0.0, "open": 0.0, "high": 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": "FESM270319C00038000", "bid": 7.2, "bid_size": 312.0, "ask": 9.6, "ask_size": 157.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0251, "vega": 0.0644, "theta": -0.0075, "rho": 0.0994, "theo": 8.6557, "change": 0.0, "open": 0.0, "high": 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": "FESM270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 343.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0251, "vega": 0.0647, "theta": -0.0084, "rho": -0.0275, "theo": 0.8211, "change": 0.0, "open": 0.0, "high": 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": "FESM270319C00039000", "bid": 6.3, "bid_size": 312.0, "ask": 8.7, "ask_size": 157.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0288, "vega": 0.0685, "theta": -0.0076, "rho": 0.1022, "theo": 7.7276, "change": 0.0, "open": 0.0, "high": 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": "FESM270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 342.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.029, "vega": 0.0696, "theta": -0.0084, "rho": -0.0306, "theo": 0.8786, "change": 0.0, "open": 0.0, "high": 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": "FESM270319C00040000", "bid": 5.4, "bid_size": 312.0, "ask": 7.9, "ask_size": 285.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0334, "vega": 0.0748, "theta": -0.0077, "rho": 0.102, "theo": 6.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FESM270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 314.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0337, "vega": 0.075, "theta": -0.0084, "rho": -0.0342, "theo": 0.9464, "change": 0.0, "open": 0.0, "high": 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": "FESM270319C00041000", "bid": 4.6, "bid_size": 312.0, "ask": 7.0, "ask_size": 285.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0389, "vega": 0.08, "theta": -0.0078, "rho": 0.1023, "theo": 5.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "FESM270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 314.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0393, "vega": 0.0808, "theta": -0.0084, "rho": -0.0385, "theo": 1.0285, "change": 0.0, "open": 0.0, "high": 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": "FESM270319C00042000", "bid": 3.8, "bid_size": 312.0, "ask": 6.2, "ask_size": 315.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": 0.7426, "gamma": 0.0456, "vega": 0.0868, "theta": -0.0078, "rho": 0.1006, "theo": 5.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "FESM270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 313.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0461, "vega": 0.087, "theta": -0.0084, "rho": -0.0437, "theo": 1.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "FESM270319C00043000", "bid": 3.1, "bid_size": 312.0, "ask": 5.4, "ask_size": 324.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.7026, "gamma": 0.0534, "vega": 0.0922, "theta": -0.0078, "rho": 0.0983, "theo": 4.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "FESM270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 313.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.0541, "vega": 0.0936, "theta": -0.0083, "rho": -0.05, "theo": 1.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "FESM270319C00044000", "bid": 2.3, "bid_size": 312.0, "ask": 4.7, "ask_size": 346.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0622, "vega": 0.0993, "theta": -0.0078, "rho": 0.0924, "theo": 3.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "FESM270319P00044000", "bid": 0.3, "bid_size": 312.0, "ask": 2.7, "ask_size": 314.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.0631, "vega": 0.0999, "theta": -0.0081, "rho": -0.0576, "theo": 1.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "FESM270319C00045000", "bid": 1.7, "bid_size": 312.0, "ask": 4.0, "ask_size": 344.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": 0.5899, "gamma": 0.0706, "vega": 0.1046, "theta": -0.0077, "rho": 0.0847, "theo": 2.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "FESM270319P00045000", "bid": 0.65, "bid_size": 312.0, "ask": 2.95, "ask_size": 312.0, "iv": 0.2075, "open_interest": 0.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.072, "vega": 0.105, "theta": -0.008, "rho": -0.0663, "theo": 1.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "FESM270319C00046000", "bid": 1.05, "bid_size": 312.0, "ask": 3.4, "ask_size": 345.0, "iv": 0.2081, "open_interest": 0.0, "volume": 0.0, "delta": 0.5169, "gamma": 0.0762, "vega": 0.1073, "theta": -0.0076, "rho": 0.0751, "theo": 2.0293, "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": 1.72499999403954}, {"option": "FESM270319P00046000", "bid": 1.05, "bid_size": 312.0, "ask": 3.4, "ask_size": 312.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": -0.4847, "gamma": 0.078, "vega": 0.1074, "theta": -0.0078, "rho": -0.0756, "theo": 2.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "FESM270319C00047000", "bid": 0.55, "bid_size": 312.0, "ask": 2.85, "ask_size": 341.0, "iv": 0.1994, "open_interest": 10.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.0763, "vega": 0.1063, "theta": -0.0076, "rho": 0.0647, "theo": 1.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T10:52:49", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "FESM270319P00047000", "bid": 1.55, "bid_size": 312.0, "ask": 3.9, "ask_size": 312.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0786, "vega": 0.106, "theta": -0.0076, "rho": -0.0839, "theo": 2.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "FESM270319C00048000", "bid": 0.05, "bid_size": 782.0, "ask": 2.45, "ask_size": 335.0, "iv": 0.191, "open_interest": 25.0, "volume": 0.0, "delta": 0.374, "gamma": 0.0714, "vega": 0.1023, "theta": -0.0075, "rho": 0.0549, "theo": 1.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-09-15T11:10:41", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FESM270319P00048000", "bid": 2.1, "bid_size": 284.0, "ask": 4.4, "ask_size": 312.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.074, "vega": 0.1012, "theta": -0.0075, "rho": -0.0899, "theo": 3.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "FESM270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 338.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": 0.3197, "gamma": 0.0641, "vega": 0.0966, "theta": -0.0074, "rho": 0.0468, "theo": 1.0726, "change": 0.0, "open": 0.0, "high": 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": "FESM270319P00049000", "bid": 2.8, "bid_size": 312.0, "ask": 5.1, "ask_size": 31.0, "iv": 0.1831, "open_interest": 0.0, "volume": 0.0, "delta": -0.6873, "gamma": 0.0668, "vega": 0.095, "theta": -0.0074, "rho": -0.0931, "theo": 4.1372, "change": 0.0, "open": 0.0, "high": 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": "FESM270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 336.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": 0.2772, "gamma": 0.0566, "vega": 0.0921, "theta": -0.0074, "rho": 0.0405, "theo": 0.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FESM270319P00050000", "bid": 3.5, "bid_size": 312.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.1863, "open_interest": 0.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0592, "vega": 0.0886, "theta": -0.0073, "rho": -0.0957, "theo": 4.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "FESM270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 336.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2445, "gamma": 0.0499, "vega": 0.0855, "theta": -0.0074, "rho": 0.0361, "theo": 0.8378, "change": 0.0, "open": 0.0, "high": 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": "FESM270319P00051000", "bid": 4.4, "bid_size": 312.0, "ask": 6.7, "ask_size": 22.0, "iv": 0.1825, "open_interest": 0.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0523, "vega": 0.0823, "theta": -0.0072, "rho": -0.0973, "theo": 5.8965, "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": 6.80000019073486}, {"option": "FESM270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 336.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": 0.2182, "gamma": 0.0442, "vega": 0.08, "theta": -0.0074, "rho": 0.0318, "theo": 0.7631, "change": 0.0, "open": 0.0, "high": 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": "FESM270319P00052000", "bid": 5.3, "bid_size": 312.0, "ask": 7.7, "ask_size": 22.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": -0.791, "gamma": 0.0464, "vega": 0.0769, "theta": -0.007, "rho": -0.0986, "theo": 6.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "FESM270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 336.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.0394, "vega": 0.0758, "theta": -0.0073, "rho": 0.0289, "theo": 0.7065, "change": 0.0, "open": 0.0, "high": 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": "FESM270319P00053000", "bid": 6.3, "bid_size": 312.0, "ask": 8.7, "ask_size": 22.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0413, "vega": 0.0717, "theta": -0.0069, "rho": -0.0983, "theo": 7.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "FESM270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 336.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1799, "gamma": 0.0353, "vega": 0.0727, "theta": -0.0073, "rho": 0.0261, "theo": 0.6588, "change": 0.0, "open": 0.0, "high": 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": "FESM270319P00054000", "bid": 7.3, "bid_size": 312.0, "ask": 9.7, "ask_size": 22.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.037, "vega": 0.0674, "theta": -0.0067, "rho": -0.0996, "theo": 8.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "FESM270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 337.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0319, "vega": 0.0678, "theta": -0.0073, "rho": 0.024, "theo": 0.6213, "change": 0.0, "open": 0.0, "high": 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": "FESM270319P00055000", "bid": 8.3, "bid_size": 312.0, "ask": 10.7, "ask_size": 22.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0334, "vega": 0.0636, "theta": -0.0066, "rho": -0.0996, "theo": 9.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "FESM270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 337.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.029, "vega": 0.0649, "theta": -0.0072, "rho": 0.0224, "theo": 0.5892, "change": 0.0, "open": 0.0, "high": 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": "FESM270319P00056000", "bid": 9.3, "bid_size": 312.0, "ask": 11.7, "ask_size": 22.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8569, "gamma": 0.0304, "vega": 0.0599, "theta": -0.0064, "rho": -0.0992, "theo": 10.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "FESM270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 337.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0265, "vega": 0.0628, "theta": -0.0072, "rho": 0.021, "theo": 0.5603, "change": 0.0, "open": 0.0, "high": 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": "FESM270319P00057000", "bid": 10.3, "bid_size": 312.0, "ask": 12.7, "ask_size": 31.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.0278, "vega": 0.0566, "theta": -0.0062, "rho": -0.0993, "theo": 11.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "FESM270617C00035000", "bid": 10.1, "bid_size": 312.0, "ask": 13.4, "ask_size": 285.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0162, "vega": 0.0773, "theta": -0.0041, "rho": 0.1548, "theo": 12.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "FESM270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 345.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0164, "vega": 0.0775, "theta": -0.0064, "rho": -0.0394, "theo": 1.0462, "change": 0.0, "open": 0.0, "high": 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": "FESM270617C00036000", "bid": 9.2, "bid_size": 312.0, "ask": 12.5, "ask_size": 285.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0181, "vega": 0.0819, "theta": -0.0043, "rho": 0.1599, "theo": 11.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "FESM270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 345.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0184, "vega": 0.0825, "theta": -0.0065, "rho": -0.0427, "theo": 1.0993, "change": 0.0, "open": 0.0, "high": 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": "FESM270617C00037000", "bid": 8.3, "bid_size": 312.0, "ask": 11.6, "ask_size": 285.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.0203, "vega": 0.0868, "theta": -0.0045, "rho": 0.1637, "theo": 10.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "FESM270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 339.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.0207, "vega": 0.0874, "theta": -0.0065, "rho": -0.0462, "theo": 1.1584, "change": 0.0, "open": 0.0, "high": 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": "FESM270617C00038000", "bid": 7.5, "bid_size": 312.0, "ask": 10.7, "ask_size": 285.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0229, "vega": 0.0921, "theta": -0.0047, "rho": 0.1665, "theo": 9.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "FESM270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 313.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.0233, "vega": 0.0928, "theta": -0.0065, "rho": -0.0501, "theo": 1.2248, "change": 0.0, "open": 0.0, "high": 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": "FESM270617C00039000", "bid": 6.5, "bid_size": 312.0, "ask": 9.9, "ask_size": 314.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0258, "vega": 0.0977, "theta": -0.0049, "rho": 0.1682, "theo": 8.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FESM270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 314.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.0264, "vega": 0.0988, "theta": -0.0065, "rho": -0.0548, "theo": 1.3005, "change": 0.0, "open": 0.0, "high": 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": "FESM270617C00040000", "bid": 5.7, "bid_size": 312.0, "ask": 9.1, "ask_size": 314.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0292, "vega": 0.1037, "theta": -0.005, "rho": 0.1683, "theo": 7.4913, "change": 0.0, "open": 0.0, "high": 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": "FESM270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 314.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.03, "vega": 0.1047, "theta": -0.0065, "rho": -0.0598, "theo": 1.3888, "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": 1.60000002384186}, {"option": "FESM270617C00041000", "bid": 4.9, "bid_size": 312.0, "ask": 8.3, "ask_size": 314.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.0331, "vega": 0.11, "theta": -0.0052, "rho": 0.1671, "theo": 6.6204, "change": 0.0, "open": 0.0, "high": 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": "FESM270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 314.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.0341, "vega": 0.1111, "theta": -0.0064, "rho": -0.0658, "theo": 1.4932, "change": 0.0, "open": 0.0, "high": 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": "FESM270617C00042000", "bid": 4.2, "bid_size": 312.0, "ask": 7.5, "ask_size": 317.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": 0.7179, "gamma": 0.0375, "vega": 0.1166, "theta": -0.0053, "rho": 0.1642, "theo": 5.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "FESM270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 313.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.276, "gamma": 0.0388, "vega": 0.1178, "theta": -0.0064, "rho": -0.0726, "theo": 1.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "FESM270617C00043000", "bid": 3.5, "bid_size": 312.0, "ask": 6.8, "ask_size": 344.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": 0.6836, "gamma": 0.0425, "vega": 0.1232, "theta": -0.0054, "rho": 0.1598, "theo": 4.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "FESM270617P00043000", "bid": 0.1, "bid_size": 782.0, "ask": 3.4, "ask_size": 313.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.3121, "gamma": 0.0441, "vega": 0.1244, "theta": -0.0063, "rho": -0.0803, "theo": 1.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "FESM270617C00044000", "bid": 2.85, "bid_size": 312.0, "ask": 6.1, "ask_size": 344.0, "iv": 0.2383, "open_interest": 0.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0478, "vega": 0.1295, "theta": -0.0055, "rho": 0.1531, "theo": 4.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "FESM270617P00044000", "bid": 0.4, "bid_size": 312.0, "ask": 3.7, "ask_size": 313.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.3551, "gamma": 0.0498, "vega": 0.1306, "theta": -0.0062, "rho": -0.0894, "theo": 1.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "FESM270617C00045000", "bid": 2.15, "bid_size": 312.0, "ask": 5.4, "ask_size": 344.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.595, "gamma": 0.0528, "vega": 0.1348, "theta": -0.0055, "rho": 0.1441, "theo": 3.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "FESM270617P00045000", "bid": 0.75, "bid_size": 312.0, "ask": 4.1, "ask_size": 312.0, "iv": 0.2153, "open_interest": 0.0, "volume": 0.0, "delta": -0.4059, "gamma": 0.0555, "vega": 0.1356, "theta": -0.0061, "rho": -0.0992, "theo": 2.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "FESM270617C00046000", "bid": 1.6, "bid_size": 312.0, "ask": 4.8, "ask_size": 346.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": 0.5408, "gamma": 0.0567, "vega": 0.1384, "theta": -0.0055, "rho": 0.1329, "theo": 2.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "FESM270617P00046000", "bid": 1.15, "bid_size": 312.0, "ask": 4.5, "ask_size": 312.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.0601, "vega": 0.1384, "theta": -0.006, "rho": -0.1094, "theo": 2.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.4750000834465}, {"option": "FESM270617C00047000", "bid": 1.0, "bid_size": 312.0, "ask": 4.3, "ask_size": 344.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.4836, "gamma": 0.0584, "vega": 0.1393, "theta": -0.0055, "rho": 0.12, "theo": 2.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "FESM270617P00047000", "bid": 1.6, "bid_size": 312.0, "ask": 4.9, "ask_size": 312.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.0626, "vega": 0.1383, "theta": -0.0058, "rho": -0.1183, "theo": 3.112, "change": 0.0, "open": 0.0, "high": 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": "FESM270617C00048000", "bid": 0.5, "bid_size": 312.0, "ask": 3.8, "ask_size": 344.0, "iv": 0.2045, "open_interest": 0.0, "volume": 0.0, "delta": 0.4282, "gamma": 0.0575, "vega": 0.1376, "theta": -0.0056, "rho": 0.1068, "theo": 1.9522, "change": 0.0, "open": 0.0, "high": 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": "FESM270617P00048000", "bid": 2.15, "bid_size": 312.0, "ask": 5.5, "ask_size": 312.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": -0.5851, "gamma": 0.0624, "vega": 0.1348, "theta": -0.0057, "rho": -0.125, "theo": 3.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "FESM270617C00049000", "bid": 0.15, "bid_size": 782.0, "ask": 3.4, "ask_size": 346.0, "iv": 0.2023, "open_interest": 0.0, "volume": 0.0, "delta": 0.379, "gamma": 0.0546, "vega": 0.1337, "theta": -0.0056, "rho": 0.0948, "theo": 1.6704, "change": 0.0, "open": 0.0, "high": 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": "FESM270617P00049000", "bid": 2.75, "bid_size": 312.0, "ask": 6.0, "ask_size": 312.0, "iv": 0.1895, "open_interest": 0.0, "volume": 0.0, "delta": -0.6383, "gamma": 0.0598, "vega": 0.1295, "theta": -0.0056, "rho": -0.1315, "theo": 4.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "FESM270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 343.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": 0.3374, "gamma": 0.0506, "vega": 0.1288, "theta": -0.0056, "rho": 0.0845, "theo": 1.4669, "change": 0.0, "open": 0.0, "high": 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": "FESM270617P00050000", "bid": 3.3, "bid_size": 312.0, "ask": 6.7, "ask_size": 312.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.0559, "vega": 0.1227, "theta": -0.0054, "rho": -0.135, "theo": 5.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FESM270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 343.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": 0.3031, "gamma": 0.0464, "vega": 0.1234, "theta": -0.0056, "rho": 0.0758, "theo": 1.3173, "change": 0.0, "open": 0.0, "high": 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": "FESM270617P00051000", "bid": 4.2, "bid_size": 312.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.1889, "open_interest": 0.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0516, "vega": 0.1159, "theta": -0.0053, "rho": -0.1344, "theo": 6.0872, "change": 0.0, "open": 0.0, "high": 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": "FESM270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 341.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": 0.2749, "gamma": 0.0423, "vega": 0.1181, "theta": -0.0056, "rho": 0.0687, "theo": 1.2041, "change": 0.0, "open": 0.0, "high": 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": "FESM270617P00052000", "bid": 4.9, "bid_size": 312.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.1877, "open_interest": 0.0, "volume": 0.0, "delta": -0.7502, "gamma": 0.0473, "vega": 0.1087, "theta": -0.0051, "rho": -0.1369, "theo": 6.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "FESM270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 343.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.2515, "gamma": 0.0387, "vega": 0.113, "theta": -0.0056, "rho": 0.0626, "theo": 1.1157, "change": 0.0, "open": 0.0, "high": 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": "FESM270617P00053000", "bid": 5.8, "bid_size": 312.0, "ask": 9.2, "ask_size": 22.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.7749, "gamma": 0.0433, "vega": 0.1032, "theta": -0.0049, "rho": -0.1381, "theo": 7.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "FESM270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 341.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": 0.232, "gamma": 0.0354, "vega": 0.1083, "theta": -0.0056, "rho": 0.0576, "theo": 1.0449, "change": 0.0, "open": 0.0, "high": 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": "FESM270617P00054000", "bid": 6.8, "bid_size": 312.0, "ask": 10.2, "ask_size": 22.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0396, "vega": 0.0968, "theta": -0.0047, "rho": -0.1352, "theo": 8.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "FESM270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 342.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0326, "vega": 0.104, "theta": -0.0056, "rho": 0.0534, "theo": 0.9865, "change": 0.0, "open": 0.0, "high": 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": "FESM270617P00055000", "bid": 7.8, "bid_size": 312.0, "ask": 11.2, "ask_size": 22.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0364, "vega": 0.091, "theta": -0.0045, "rho": -0.1354, "theo": 9.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}], "symbol": "FESM", "security_type": "stock", "exchange_id": 3, "current_price": 45.77, "price_change": 1.44, "price_change_percent": 3.2484, "bid": 44.02, "ask": 47.0, "bid_size": 100, "ask_size": 600, "open": 45.03, "high": 45.955, "low": 44.975, "close": 45.77, "prev_day_close": 44.33, "volume": 825680, "iv30": 22.486, "iv30_change": -0.948, "iv30_change_percent": -4.0454, "seqno": 10415196556, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "FESM"}