{"timestamp": "2026-11-10 02:12:56", "data": {"options": [{"option": "FETH261120C00010000", "bid": 10.4, "bid_size": 122.0, "ask": 11.9, "ask_size": 437.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0018, "rho": 0.0035, "theo": 11.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "FETH261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 741.0, "iv": 3.3433, "open_interest": 10.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T15:19:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FETH261120C00011000", "bid": 9.4, "bid_size": 140.0, "ask": 10.9, "ask_size": 488.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0028, "rho": 0.0039, "theo": 10.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "FETH261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 840.0, "iv": 2.9851, "open_interest": 18.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0029, "vega": 0.0006, "theta": -0.004, "rho": 0.0, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-24T14:28:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FETH261120C00012000", "bid": 8.4, "bid_size": 122.0, "ask": 9.9, "ask_size": 483.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0044, "vega": 0.0009, "theta": -0.0041, "rho": 0.0042, "theo": 9.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "FETH261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 713.0, "iv": 2.6579, "open_interest": 1.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0044, "vega": 0.0009, "theta": -0.0052, "rho": -0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T10:31:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FETH261120C00013000", "bid": 7.4, "bid_size": 122.0, "ask": 8.9, "ask_size": 488.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0068, "vega": 0.0012, "theta": -0.0058, "rho": 0.0045, "theo": 8.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "FETH261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 677.0, "iv": 2.3559, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0068, "vega": 0.0012, "theta": -0.0067, "rho": -0.0001, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FETH261120C00014000", "bid": 6.4, "bid_size": 122.0, "ask": 7.9, "ask_size": 487.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0104, "vega": 0.0017, "theta": -0.0078, "rho": 0.0048, "theo": 7.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "FETH261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 987.0, "iv": 2.0741, "open_interest": 100.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0104, "vega": 0.0017, "theta": -0.0087, "rho": -0.0001, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:59:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FETH261120C00015000", "bid": 5.4, "bid_size": 122.0, "ask": 6.9, "ask_size": 490.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0159, "vega": 0.0024, "theta": -0.0104, "rho": 0.0051, "theo": 6.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-31T10:22:14", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "FETH261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 949.0, "iv": 1.6484, "open_interest": 77.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.016, "vega": 0.0024, "theta": -0.0112, "rho": -0.0002, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T09:30:31", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FETH261120C00016000", "bid": 4.6, "bid_size": 281.0, "ask": 5.8, "ask_size": 664.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0248, "vega": 0.0034, "theta": -0.0138, "rho": 0.0053, "theo": 5.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-21T11:10:45", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "FETH261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1139.0, "iv": 1.5561, "open_interest": 585.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0248, "vega": 0.0034, "theta": -0.0144, "rho": -0.0003, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-15T10:44:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FETH261120C00017000", "bid": 3.6, "bid_size": 140.0, "ask": 4.8, "ask_size": 612.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0388, "vega": 0.0048, "theta": -0.0181, "rho": 0.0055, "theo": 4.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-09-18T15:06:56", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FETH261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 728.0, "iv": 1.3132, "open_interest": 12.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0389, "vega": 0.0048, "theta": -0.0186, "rho": -0.0005, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T09:30:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FETH261120C00018000", "bid": 2.7, "bid_size": 129.0, "ask": 3.8, "ask_size": 414.0, "iv": 0.4158, "open_interest": 2.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0612, "vega": 0.0067, "theta": -0.0234, "rho": 0.0056, "theo": 3.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-08-20T09:44:07", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "FETH261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1271.0, "iv": 1.0765, "open_interest": 50.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0614, "vega": 0.0067, "theta": -0.0239, "rho": -0.0008, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:16:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FETH261120C00019000", "bid": 2.2, "bid_size": 97.0, "ask": 3.2, "ask_size": 1056.0, "iv": 0.9164, "open_interest": 9.0, "volume": 2.0, "delta": 0.8323, "gamma": 0.0954, "vega": 0.0093, "theta": -0.0296, "rho": 0.0054, "theo": 2.4935, "change": -1.02, "open": 2.39, "high": 2.39, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T15:41:34", "percent_change": -30.0, "prev_day_close": 3.40000009536743}, {"option": "FETH261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1174.0, "iv": 0.8414, "open_interest": 12.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.0958, "vega": 0.0093, "theta": -0.03, "rho": -0.0012, "theo": 0.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T13:27:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FETH261120C00020000", "bid": 1.2, "bid_size": 1121.0, "ask": 1.95, "ask_size": 1031.0, "iv": 0.5614, "open_interest": 308.0, "volume": 0.0, "delta": 0.7265, "gamma": 0.1416, "vega": 0.0123, "theta": -0.0358, "rho": 0.0049, "theo": 1.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T11:37:04", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "FETH261120P00020000", "bid": 0.1, "bid_size": 1320.0, "ask": 0.55, "ask_size": 22.0, "iv": 0.5585, "open_interest": 50.0, "volume": 0.0, "delta": -0.2753, "gamma": 0.1424, "vega": 0.0123, "theta": -0.0361, "rho": -0.0018, "theo": 0.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:47:18", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "FETH261120C00021000", "bid": 0.85, "bid_size": 46.0, "ask": 1.1, "ask_size": 81.0, "iv": 0.5775, "open_interest": 59.0, "volume": 1.0, "delta": 0.5669, "gamma": 0.1829, "vega": 0.0145, "theta": -0.0391, "rho": 0.0039, "theo": 0.981, "change": -0.575, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T12:35:47", "percent_change": -33.3333, "prev_day_close": 1.72500005364418}, {"option": "FETH261120P00021000", "bid": 0.6, "bid_size": 36.0, "ask": 1.1, "ask_size": 1126.0, "iv": 0.6608, "open_interest": 20.0, "volume": 1.0, "delta": -0.4361, "gamma": 0.1841, "vega": 0.0145, "theta": -0.0394, "rho": -0.0028, "theo": 0.735, "change": 0.26, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T13:47:19", "percent_change": 47.2727, "prev_day_close": 0.550000011920929}, {"option": "FETH261120C00022000", "bid": 0.45, "bid_size": 19.0, "ask": 0.75, "ask_size": 817.0, "iv": 0.6193, "open_interest": 39.0, "volume": 11.0, "delta": 0.3812, "gamma": 0.1831, "vega": 0.0141, "theta": -0.0365, "rho": 0.0027, "theo": 0.5198, "change": -0.555, "open": 0.47, "high": 0.6, "low": 0.47, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T10:14:12", "percent_change": -51.6279, "prev_day_close": 1.07500000298023}, {"option": "FETH261120P00022000", "bid": 1.2, "bid_size": 50.0, "ask": 1.45, "ask_size": 72.0, "iv": 0.5978, "open_interest": 18.0, "volume": 2.0, "delta": -0.6232, "gamma": 0.1846, "vega": 0.014, "theta": -0.0367, "rho": -0.0037, "theo": 1.2756, "change": 0.445, "open": 1.3, "high": 1.37, "low": 1.3, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T09:38:03", "percent_change": 48.1081, "prev_day_close": 0.925000011920929}, {"option": "FETH261120C00023000", "bid": 0.1, "bid_size": 44.0, "ask": 0.4, "ask_size": 81.0, "iv": 0.5582, "open_interest": 69.0, "volume": 2.0, "delta": 0.2326, "gamma": 0.1426, "vega": 0.0113, "theta": -0.0297, "rho": 0.0016, "theo": 0.2728, "change": -0.375, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:26:39", "percent_change": -60.0, "prev_day_close": 0.625}, {"option": "FETH261120P00023000", "bid": 1.75, "bid_size": 420.0, "ask": 2.7, "ask_size": 491.0, "iv": 0.7415, "open_interest": 81.0, "volume": 0.0, "delta": -0.7732, "gamma": 0.1444, "vega": 0.0111, "theta": -0.0298, "rho": -0.0042, "theo": 2.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T09:30:17", "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "FETH261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1392.0, "iv": 0.8199, "open_interest": 18.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.098, "vega": 0.0083, "theta": -0.0227, "rho": 0.001, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:50:27", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FETH261120P00024000", "bid": 2.4, "bid_size": 545.0, "ask": 3.5, "ask_size": 447.0, "iv": 0.6579, "open_interest": 90.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.1001, "vega": 0.008, "theta": -0.0228, "rho": -0.0042, "theo": 2.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T14:48:40", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "FETH261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 687.0, "iv": 0.7114, "open_interest": 245.0, "volume": 2.0, "delta": 0.089, "gamma": 0.0656, "vega": 0.006, "theta": -0.0172, "rho": 0.0006, "theo": 0.0936, "change": -0.18, "open": 0.1, "high": 0.32, "low": 0.1, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T09:35:18", "percent_change": -36.0, "prev_day_close": 0.499999988824129}, {"option": "FETH261120P00025000", "bid": 3.6, "bid_size": 23.0, "ask": 4.4, "ask_size": 170.0, "iv": 0.8593, "open_interest": 21.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0678, "vega": 0.0056, "theta": -0.0174, "rho": -0.0038, "theo": 3.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-22T11:24:31", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "FETH261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1406.0, "iv": 1.062, "open_interest": 184.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0445, "vega": 0.0043, "theta": -0.0131, "rho": 0.0004, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:51:16", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FETH261120P00026000", "bid": 4.3, "bid_size": 215.0, "ask": 5.5, "ask_size": 259.0, "iv": 0.8517, "open_interest": 14.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0464, "vega": 0.0038, "theta": -0.0133, "rho": -0.0032, "theo": 4.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T14:53:39", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "FETH261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1178.0, "iv": 1.2744, "open_interest": 327.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.031, "vega": 0.0032, "theta": -0.0102, "rho": 0.0003, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T13:45:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FETH261120P00027000", "bid": 5.2, "bid_size": 241.0, "ask": 6.7, "ask_size": 271.0, "iv": 1.0461, "open_interest": 59.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0331, "vega": 0.0026, "theta": -0.0102, "rho": -0.0028, "theo": 5.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-11-02T09:51:05", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "FETH261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1080.0, "iv": 1.3386, "open_interest": 168.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0222, "vega": 0.0024, "theta": -0.0081, "rho": 0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T15:21:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FETH261120P00028000", "bid": 6.2, "bid_size": 218.0, "ask": 7.7, "ask_size": 263.0, "iv": 1.1576, "open_interest": 3.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0246, "vega": 0.0017, "theta": -0.0079, "rho": -0.002, "theo": 6.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-28T15:37:32", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "FETH261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1654.0, "iv": 1.4512, "open_interest": 311.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0163, "vega": 0.0019, "theta": -0.0065, "rho": 0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:57:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FETH261120P00029000", "bid": 7.2, "bid_size": 229.0, "ask": 8.4, "ask_size": 256.0, "iv": 0.8527, "open_interest": 6.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0183, "vega": 0.0011, "theta": -0.0059, "rho": -0.0013, "theo": 7.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-03T11:52:25", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "FETH261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1707.0, "iv": 1.1855, "open_interest": 615.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0122, "vega": 0.0015, "theta": -0.0053, "rho": 0.0001, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:42:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FETH261120P00030000", "bid": 8.2, "bid_size": 229.0, "ask": 9.7, "ask_size": 264.0, "iv": 1.362, "open_interest": 1.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0124, "vega": 0.0006, "theta": -0.0048, "rho": -0.001, "theo": 8.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-08T11:18:58", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "FETH261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1015.0, "iv": 1.2054, "open_interest": 188.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0094, "vega": 0.0012, "theta": -0.0044, "rho": 0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:34:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FETH261120P00031000", "bid": 9.2, "bid_size": 227.0, "ask": 10.7, "ask_size": 263.0, "iv": 1.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0082, "vega": 0.0003, "theta": -0.0038, "rho": -0.0003, "theo": 9.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "FETH261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1202.0, "iv": 1.82, "open_interest": 149.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0074, "vega": 0.001, "theta": -0.0037, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-07T13:11:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FETH261120P00032000", "bid": 10.2, "bid_size": 227.0, "ask": 11.7, "ask_size": 263.0, "iv": 1.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0046, "vega": 0.0001, "theta": -0.0036, "rho": -0.0002, "theo": 10.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FETH261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 684.0, "iv": 1.9126, "open_interest": 11.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0058, "vega": 0.0008, "theta": -0.0031, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-14T10:26:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FETH261120P00033000", "bid": 10.9, "bid_size": 216.0, "ask": 12.7, "ask_size": 264.0, "iv": 1.1432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0033, "rho": -0.0002, "theo": 11.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.63, "last_trade_time": "2026-05-04T14:41:53", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "FETH261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 692.0, "iv": 2.001, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0047, "vega": 0.0007, "theta": -0.0027, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FETH261120P00034000", "bid": 11.9, "bid_size": 214.0, "ask": 13.7, "ask_size": 263.0, "iv": 1.2088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0012, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 12.795, "change": 0.0, "open": 0.0, "high": 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": "FETH261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1530.0, "iv": 2.0857, "open_interest": 280.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-09T10:15:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FETH261120P00035000", "bid": 12.7, "bid_size": 221.0, "ask": 14.7, "ask_size": 263.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 13.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.43, "last_trade_time": "2026-06-16T12:34:43", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "FETH261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.7086, "open_interest": 1707.0, "volume": 2.0, "delta": 0.0024, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:53:20", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "FETH261120P00040000", "bid": 17.7, "bid_size": 221.0, "ask": 19.7, "ask_size": 263.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 18.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-02-04T09:46:18", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "FETH261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1251.0, "iv": 2.7777, "open_interest": 11.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-05T12:32:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FETH261120P00045000", "bid": 22.4, "bid_size": 235.0, "ask": 24.8, "ask_size": 263.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 23.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.04, "last_trade_time": "2026-04-22T10:32:07", "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "FETH261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1092.0, "iv": 3.007, "open_interest": 75.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T14:13:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FETH261120P00050000", "bid": 27.4, "bid_size": 233.0, "ask": 29.8, "ask_size": 264.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 28.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.01, "last_trade_time": "2025-12-18T13:17:45", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "FETH261218C00010000", "bid": 10.2, "bid_size": 92.0, "ask": 12.1, "ask_size": 293.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0036, "vega": 0.0019, "theta": -0.0013, "rho": 0.0109, "theo": 11.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-06-18T10:32:05", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "FETH261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 933.0, "iv": 1.7814, "open_interest": 22.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0036, "vega": 0.0019, "theta": -0.0024, "rho": -0.0002, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-22T14:42:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FETH261218C00013000", "bid": 7.3, "bid_size": 120.0, "ask": 9.2, "ask_size": 491.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0112, "vega": 0.0047, "theta": -0.0042, "rho": 0.0137, "theo": 8.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-08-21T10:27:33", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "FETH261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 698.0, "iv": 0.9952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0113, "vega": 0.0047, "theta": -0.005, "rho": -0.0007, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 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": "FETH261218C00014000", "bid": 6.5, "bid_size": 130.0, "ask": 8.0, "ask_size": 482.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0162, "vega": 0.0063, "theta": -0.0056, "rho": 0.0145, "theo": 7.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-09-02T11:53:33", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "FETH261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 0.7514, "open_interest": 7.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0162, "vega": 0.0063, "theta": -0.0063, "rho": -0.001, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-15T10:43:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FETH261218C00015000", "bid": 5.5, "bid_size": 162.0, "ask": 7.4, "ask_size": 491.0, "iv": 0.7937, "open_interest": 3.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.023, "vega": 0.0083, "theta": -0.0072, "rho": 0.0152, "theo": 6.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-08-24T15:31:25", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "FETH261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 711.0, "iv": 0.7802, "open_interest": 16.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0231, "vega": 0.0083, "theta": -0.0078, "rho": -0.0015, "theo": 0.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-14T10:04:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FETH261218C00016000", "bid": 4.8, "bid_size": 127.0, "ask": 6.0, "ask_size": 450.0, "iv": 0.6192, "open_interest": 2.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0324, "vega": 0.0109, "theta": -0.0091, "rho": 0.0156, "theo": 5.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-06-24T12:51:04", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "FETH261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 663.0, "iv": 0.7116, "open_interest": 61.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0326, "vega": 0.011, "theta": -0.0096, "rho": -0.0021, "theo": 0.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-22T14:42:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FETH261218C00017000", "bid": 3.9, "bid_size": 127.0, "ask": 5.1, "ask_size": 578.0, "iv": 0.5972, "open_interest": 10.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0449, "vega": 0.0141, "theta": -0.0112, "rho": 0.0158, "theo": 4.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.48, "last_trade_time": "2026-06-04T10:49:14", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "FETH261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 408.0, "iv": 0.6332, "open_interest": 2.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0451, "vega": 0.0142, "theta": -0.0117, "rho": -0.003, "theo": 0.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T11:05:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FETH261218C00018000", "bid": 3.0, "bid_size": 217.0, "ask": 4.2, "ask_size": 990.0, "iv": 0.5455, "open_interest": 1.0, "volume": 0.0, "delta": 0.8257, "gamma": 0.0604, "vega": 0.0178, "theta": -0.0135, "rho": 0.0155, "theo": 3.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-19T15:38:54", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "FETH261218P00018000", "bid": 0.2, "bid_size": 772.0, "ask": 0.5, "ask_size": 46.0, "iv": 0.5619, "open_interest": 3.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0608, "vega": 0.0179, "theta": -0.0139, "rho": -0.0042, "theo": 0.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-26T12:10:57", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FETH261218C00019000", "bid": 2.6, "bid_size": 730.0, "ask": 3.0, "ask_size": 24.0, "iv": 0.5233, "open_interest": 12.0, "volume": 1.0, "delta": 0.7569, "gamma": 0.0781, "vega": 0.0217, "theta": -0.0157, "rho": 0.0148, "theo": 2.9089, "change": -0.995, "open": 2.83, "high": 2.83, "low": 2.83, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-09T15:41:34", "percent_change": -26.0131, "prev_day_close": 3.82500004768372}, {"option": "FETH261218P00019000", "bid": 0.4, "bid_size": 776.0, "ask": 0.7, "ask_size": 36.0, "iv": 0.5381, "open_interest": 5.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0786, "vega": 0.0218, "theta": -0.016, "rho": -0.0057, "theo": 0.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-20T09:44:12", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FETH261218C00020000", "bid": 1.8, "bid_size": 1099.0, "ask": 2.55, "ask_size": 842.0, "iv": 0.5381, "open_interest": 83.0, "volume": 0.0, "delta": 0.6691, "gamma": 0.0949, "vega": 0.0251, "theta": -0.0175, "rho": 0.0135, "theo": 2.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-10-27T12:53:01", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FETH261218P00020000", "bid": 0.85, "bid_size": 27.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.5518, "open_interest": 57.0, "volume": 10.0, "delta": -0.3319, "gamma": 0.0956, "vega": 0.0252, "theta": -0.0178, "rho": -0.0077, "theo": 0.9149, "change": 0.07, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T12:31:52", "percent_change": 7.77778, "prev_day_close": 0.899999976158142}, {"option": "FETH261218C00021000", "bid": 1.35, "bid_size": 719.0, "ask": 1.85, "ask_size": 149.0, "iv": 0.5282, "open_interest": 24.0, "volume": 2.0, "delta": 0.5662, "gamma": 0.1065, "vega": 0.0273, "theta": -0.0185, "rho": 0.0117, "theo": 1.6053, "change": -0.635, "open": 1.75, "high": 1.75, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T11:13:21", "percent_change": -26.7368, "prev_day_close": 2.375}, {"option": "FETH261218P00021000", "bid": 1.2, "bid_size": 41.0, "ask": 1.65, "ask_size": 781.0, "iv": 0.5693, "open_interest": 10.0, "volume": 0.0, "delta": -0.4357, "gamma": 0.1075, "vega": 0.0273, "theta": -0.0187, "rho": -0.0098, "theo": 1.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-14T10:23:25", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "FETH261218C00022000", "bid": 1.1, "bid_size": 30.0, "ask": 1.6, "ask_size": 1059.0, "iv": 0.5979, "open_interest": 45.0, "volume": 43.0, "delta": 0.4588, "gamma": 0.109, "vega": 0.0275, "theta": -0.0184, "rho": 0.0096, "theo": 1.1419, "change": -0.705, "open": 1.2, "high": 1.2, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T11:41:23", "percent_change": -38.6301, "prev_day_close": 1.82500004768372}, {"option": "FETH261218P00022000", "bid": 1.65, "bid_size": 714.0, "ask": 2.35, "ask_size": 1036.0, "iv": 0.5756, "open_interest": 12.0, "volume": 0.0, "delta": -0.5444, "gamma": 0.1104, "vega": 0.0274, "theta": -0.0186, "rho": -0.0119, "theo": 1.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T09:30:17", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "FETH261218C00023000", "bid": 0.65, "bid_size": 385.0, "ask": 1.15, "ask_size": 1559.0, "iv": 0.5603, "open_interest": 839.0, "volume": 2.0, "delta": 0.3591, "gamma": 0.1024, "vega": 0.0259, "theta": -0.0174, "rho": 0.0076, "theo": 0.8041, "change": -0.675, "open": 0.84, "high": 0.9, "low": 0.84, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:48:28", "percent_change": -42.8571, "prev_day_close": 1.57499998807907}, {"option": "FETH261218P00023000", "bid": 2.25, "bid_size": 680.0, "ask": 3.0, "ask_size": 1011.0, "iv": 0.5657, "open_interest": 44.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.1041, "vega": 0.0257, "theta": -0.0175, "rho": -0.0134, "theo": 2.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T13:58:13", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FETH261218C00024000", "bid": 0.5, "bid_size": 34.0, "ask": 0.65, "ask_size": 93.0, "iv": 0.5342, "open_interest": 74.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.0901, "vega": 0.0232, "theta": -0.0157, "rho": 0.0059, "theo": 0.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T11:00:04", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "FETH261218P00024000", "bid": 2.8, "bid_size": 665.0, "ask": 3.9, "ask_size": 243.0, "iv": 0.5613, "open_interest": 1.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.0921, "vega": 0.0228, "theta": -0.0158, "rho": -0.0145, "theo": 3.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-10-15T10:33:18", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "FETH261218C00025000", "bid": 0.35, "bid_size": 21.0, "ask": 0.45, "ask_size": 26.0, "iv": 0.5402, "open_interest": 397.0, "volume": 4.0, "delta": 0.2104, "gamma": 0.0759, "vega": 0.02, "theta": -0.0139, "rho": 0.0045, "theo": 0.4091, "change": -0.5, "open": 0.6, "high": 0.6, "low": 0.44, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:13:21", "percent_change": -52.6316, "prev_day_close": 0.949999988079071}, {"option": "FETH261218P00025000", "bid": 3.8, "bid_size": 486.0, "ask": 4.6, "ask_size": 289.0, "iv": 0.583, "open_interest": 48.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0781, "vega": 0.0196, "theta": -0.0139, "rho": -0.0147, "theo": 4.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-04T11:16:14", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FETH261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 43.0, "iv": 0.5138, "open_interest": 7.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.0625, "vega": 0.017, "theta": -0.012, "rho": 0.0035, "theo": 0.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-21T10:51:55", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FETH261218P00026000", "bid": 4.5, "bid_size": 256.0, "ask": 5.7, "ask_size": 268.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0648, "vega": 0.0163, "theta": -0.012, "rho": -0.0145, "theo": 5.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "FETH261218C00027000", "bid": 0.1, "bid_size": 1.0, "ask": 0.45, "ask_size": 641.0, "iv": 0.6441, "open_interest": 63.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0509, "vega": 0.0143, "theta": -0.0104, "rho": 0.0027, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T14:37:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FETH261218P00027000", "bid": 5.3, "bid_size": 211.0, "ask": 6.8, "ask_size": 179.0, "iv": 0.6507, "open_interest": 1.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0534, "vega": 0.0134, "theta": -0.0104, "rho": -0.0142, "theo": 5.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-11-02T09:51:05", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "FETH261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 659.0, "iv": 0.6201, "open_interest": 57.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0414, "vega": 0.012, "theta": -0.009, "rho": 0.0021, "theo": 0.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T12:09:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FETH261218P00028000", "bid": 6.2, "bid_size": 171.0, "ask": 7.7, "ask_size": 199.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.044, "vega": 0.0107, "theta": -0.0089, "rho": -0.013, "theo": 6.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "FETH261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 803.0, "iv": 0.6547, "open_interest": 93.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0337, "vega": 0.0101, "theta": -0.0078, "rho": 0.0017, "theo": 0.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FETH261218P00029000", "bid": 7.2, "bid_size": 220.0, "ask": 8.7, "ask_size": 229.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0366, "vega": 0.0087, "theta": -0.0076, "rho": -0.012, "theo": 7.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "FETH261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 992.0, "iv": 0.7065, "open_interest": 16.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0276, "vega": 0.0085, "theta": -0.0067, "rho": 0.0013, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T11:50:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FETH261218P00030000", "bid": 8.2, "bid_size": 201.0, "ask": 9.7, "ask_size": 230.0, "iv": 0.7574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0305, "vega": 0.0069, "theta": -0.0066, "rho": -0.0108, "theo": 8.8385, "change": 0.0, "open": 0.0, "high": 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": "FETH261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.638, "open_interest": 7.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0228, "vega": 0.0072, "theta": -0.0058, "rho": 0.0011, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FETH261218P00031000", "bid": 8.8, "bid_size": 232.0, "ask": 10.8, "ask_size": 232.0, "iv": 0.5936, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0258, "vega": 0.0052, "theta": -0.0058, "rho": -0.0089, "theo": 9.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "FETH261218C00032000", "bid": 0.05, "bid_size": 2.0, "ask": 0.2, "ask_size": 57.0, "iv": 0.7483, "open_interest": 44.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0189, "vega": 0.0062, "theta": -0.0051, "rho": 0.0009, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T13:54:53", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "FETH261218P00032000", "bid": 9.7, "bid_size": 215.0, "ask": 11.9, "ask_size": 232.0, "iv": 0.6351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0228, "vega": 0.0041, "theta": -0.0049, "rho": -0.0073, "theo": 10.8108, "change": 0.0, "open": 0.0, "high": 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": "FETH261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 736.0, "iv": 0.8204, "open_interest": 10.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0158, "vega": 0.0053, "theta": -0.0045, "rho": 0.0007, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-13T09:30:57", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FETH261218P00033000", "bid": 10.7, "bid_size": 188.0, "ask": 12.9, "ask_size": 183.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0195, "vega": 0.0029, "theta": -0.0044, "rho": -0.0058, "theo": 11.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.41, "last_trade_time": "2026-04-21T12:01:08", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "FETH261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.8366, "open_interest": 2634.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0113, "vega": 0.004, "theta": -0.0035, "rho": 0.0005, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T13:58:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FETH261218P00035000", "bid": 12.7, "bid_size": 133.0, "ask": 14.9, "ask_size": 133.0, "iv": 0.751, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.011, "vega": 0.001, "theta": -0.0031, "rho": -0.0025, "theo": 13.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "FETH261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 804.0, "iv": 1.3057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0055, "vega": 0.0021, "theta": -0.002, "rho": 0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FETH261218P00040000", "bid": 17.3, "bid_size": 132.0, "ask": 19.9, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 18.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "FETH270115C00005000", "bid": 15.1, "bid_size": 138.0, "ask": 17.3, "ask_size": 349.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0009, "vega": 0.0005, "theta": 0.0, "rho": 0.0018, "theo": 16.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "FETH270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 464.0, "iv": 2.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FETH270115C00010000", "bid": 10.1, "bid_size": 134.0, "ask": 12.5, "ask_size": 355.0, "iv": 0.9924, "open_interest": 10.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0053, "vega": 0.0038, "theta": -0.0014, "rho": 0.0121, "theo": 11.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-20T15:53:12", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "FETH270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 784.0, "iv": 1.1658, "open_interest": 8.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.005, "vega": 0.0038, "theta": -0.0025, "rho": -0.0007, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-29T09:56:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FETH270115C00011000", "bid": 9.5, "bid_size": 295.0, "ask": 11.0, "ask_size": 426.0, "iv": 0.7534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0073, "vega": 0.005, "theta": -0.002, "rho": 0.0148, "theo": 10.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "FETH270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 92.0, "iv": 0.7941, "open_interest": 24.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0071, "vega": 0.005, "theta": -0.0031, "rho": -0.001, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-05T11:53:30", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FETH270115C00012000", "bid": 8.5, "bid_size": 293.0, "ask": 10.0, "ask_size": 422.0, "iv": 0.6456, "open_interest": 1.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0101, "vega": 0.0065, "theta": -0.0028, "rho": 0.0176, "theo": 9.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.79, "last_trade_time": "2026-04-22T12:32:24", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "FETH270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 164.0, "iv": 0.7516, "open_interest": 21.0, "volume": 10.0, "delta": -0.0317, "gamma": 0.0099, "vega": 0.0065, "theta": -0.0037, "rho": -0.0014, "theo": 0.0983, "change": -0.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:36:27", "percent_change": -89.4737, "prev_day_close": 0.474999994039536}, {"option": "FETH270115C00013000", "bid": 7.6, "bid_size": 301.0, "ask": 9.0, "ask_size": 422.0, "iv": 0.6551, "open_interest": 4.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0138, "vega": 0.0084, "theta": -0.0036, "rho": 0.0201, "theo": 8.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-08-20T15:57:18", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "FETH270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 18.0, "iv": 0.7874, "open_interest": 14.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0136, "vega": 0.0084, "theta": -0.0045, "rho": -0.0019, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-02-06T11:36:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FETH270115C00014000", "bid": 6.6, "bid_size": 336.0, "ask": 8.1, "ask_size": 472.0, "iv": 0.6254, "open_interest": 3.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0188, "vega": 0.0108, "theta": -0.0046, "rho": 0.0223, "theo": 7.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-09-21T13:39:57", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "FETH270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 456.0, "iv": 0.7334, "open_interest": 10.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0187, "vega": 0.0107, "theta": -0.0054, "rho": -0.0025, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-04-24T10:58:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FETH270115C00015000", "bid": 5.7, "bid_size": 506.0, "ask": 7.2, "ask_size": 628.0, "iv": 0.6217, "open_interest": 55.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0254, "vega": 0.0136, "theta": -0.0057, "rho": 0.024, "theo": 6.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-12T10:30:37", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "FETH270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 361.0, "iv": 0.6725, "open_interest": 14.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0254, "vega": 0.0136, "theta": -0.0065, "rho": -0.0034, "theo": 0.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T13:28:45", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FETH270115C00016000", "bid": 5.0, "bid_size": 707.0, "ask": 6.2, "ask_size": 826.0, "iv": 0.6202, "open_interest": 352.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0339, "vega": 0.0171, "theta": -0.007, "rho": 0.025, "theo": 5.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-10-02T12:21:17", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "FETH270115P00016000", "bid": 0.05, "bid_size": 1223.0, "ask": 0.6, "ask_size": 322.0, "iv": 0.6068, "open_interest": 34.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.034, "vega": 0.0171, "theta": -0.0076, "rho": -0.0046, "theo": 0.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T10:43:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FETH270115C00017000", "bid": 4.2, "bid_size": 794.0, "ask": 5.3, "ask_size": 775.0, "iv": 0.5923, "open_interest": 37.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0445, "vega": 0.0211, "theta": -0.0084, "rho": 0.0253, "theo": 4.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-21T10:19:43", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FETH270115P00017000", "bid": 0.15, "bid_size": 1078.0, "ask": 0.55, "ask_size": 30.0, "iv": 0.5242, "open_interest": 1.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0447, "vega": 0.0211, "theta": -0.0089, "rho": -0.0062, "theo": 0.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-20T12:42:45", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "FETH270115C00018000", "bid": 3.4, "bid_size": 853.0, "ask": 4.5, "ask_size": 866.0, "iv": 0.5672, "open_interest": 52.0, "volume": 1.0, "delta": 0.7963, "gamma": 0.0567, "vega": 0.0254, "theta": -0.0098, "rho": 0.0249, "theo": 3.8788, "change": -0.75, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -15.4639, "prev_day_close": 4.84999990463257}, {"option": "FETH270115P00018000", "bid": 0.55, "bid_size": 65.0, "ask": 0.85, "ask_size": 87.0, "iv": 0.5739, "open_interest": 11.0, "volume": 0.0, "delta": -0.2003, "gamma": 0.057, "vega": 0.0255, "theta": -0.0102, "rho": -0.0083, "theo": 0.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T12:37:00", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FETH270115C00019000", "bid": 2.65, "bid_size": 996.0, "ask": 3.8, "ask_size": 717.0, "iv": 0.549, "open_interest": 17.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0695, "vega": 0.0297, "theta": -0.0111, "rho": 0.0237, "theo": 3.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.99, "last_trade_time": "2026-09-22T11:36:19", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "FETH270115P00019000", "bid": 0.6, "bid_size": 848.0, "ask": 1.1, "ask_size": 42.0, "iv": 0.5157, "open_interest": 5.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.07, "vega": 0.0298, "theta": -0.0114, "rho": -0.0109, "theo": 0.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-30T11:34:34", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "FETH270115C00020000", "bid": 2.05, "bid_size": 955.0, "ask": 3.0, "ask_size": 419.0, "iv": 0.518, "open_interest": 154.0, "volume": 0.0, "delta": 0.6531, "gamma": 0.0807, "vega": 0.0333, "theta": -0.0121, "rho": 0.0218, "theo": 2.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-10-20T09:43:17", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "FETH270115P00020000", "bid": 1.05, "bid_size": 427.0, "ask": 1.4, "ask_size": 19.0, "iv": 0.5126, "open_interest": 67.0, "volume": 0.0, "delta": -0.3446, "gamma": 0.0814, "vega": 0.0334, "theta": -0.0124, "rho": -0.0138, "theo": 1.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T11:07:08", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "FETH270115C00021000", "bid": 1.7, "bid_size": 834.0, "ask": 2.45, "ask_size": 536.0, "iv": 0.5376, "open_interest": 7.0, "volume": 0.0, "delta": 0.5664, "gamma": 0.0878, "vega": 0.0356, "theta": -0.0128, "rho": 0.0194, "theo": 1.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-06T11:37:04", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "FETH270115P00021000", "bid": 1.5, "bid_size": 245.0, "ask": 1.85, "ask_size": 3.0, "iv": 0.5061, "open_interest": 2.0, "volume": 0.0, "delta": -0.4323, "gamma": 0.0888, "vega": 0.0356, "theta": -0.013, "rho": -0.0171, "theo": 1.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-21T11:12:37", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FETH270115C00022000", "bid": 1.25, "bid_size": 928.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.4987, "open_interest": 117.0, "volume": 0.0, "delta": 0.4785, "gamma": 0.0894, "vega": 0.0361, "theta": -0.0129, "rho": 0.0166, "theo": 1.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T14:27:53", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "FETH270115P00022000", "bid": 2.0, "bid_size": 406.0, "ask": 2.9, "ask_size": 583.0, "iv": 0.566, "open_interest": 74.0, "volume": 0.0, "delta": -0.5212, "gamma": 0.0907, "vega": 0.036, "theta": -0.013, "rho": -0.02, "theo": 2.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-15T09:52:43", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "FETH270115C00023000", "bid": 0.85, "bid_size": 942.0, "ask": 1.8, "ask_size": 829.0, "iv": 0.55, "open_interest": 99.0, "volume": 0.0, "delta": 0.3971, "gamma": 0.0858, "vega": 0.0349, "theta": -0.0127, "rho": 0.014, "theo": 1.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-27T11:26:30", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "FETH270115P00023000", "bid": 2.4, "bid_size": 358.0, "ask": 3.5, "ask_size": 452.0, "iv": 0.5279, "open_interest": 6.0, "volume": 0.0, "delta": -0.6039, "gamma": 0.0874, "vega": 0.0348, "theta": -0.0127, "rho": -0.0227, "theo": 2.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T14:29:49", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "FETH270115C00024000", "bid": 0.85, "bid_size": 42.0, "ask": 1.25, "ask_size": 691.0, "iv": 0.5558, "open_interest": 335.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0788, "vega": 0.0327, "theta": -0.0121, "rho": 0.0116, "theo": 0.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-27T10:07:50", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "FETH270115P00024000", "bid": 3.5, "bid_size": 113.0, "ask": 3.8, "ask_size": 46.0, "iv": 0.5257, "open_interest": 22.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0806, "vega": 0.0325, "theta": -0.012, "rho": -0.0246, "theo": 3.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T13:16:36", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "FETH270115C00025000", "bid": 0.45, "bid_size": 968.0, "ask": 1.0, "ask_size": 561.0, "iv": 0.5274, "open_interest": 122.0, "volume": 1.0, "delta": 0.2687, "gamma": 0.0703, "vega": 0.03, "theta": -0.0113, "rho": 0.0095, "theo": 0.6799, "change": -0.345, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T12:40:15", "percent_change": -30.6667, "prev_day_close": 1.12500002980232}, {"option": "FETH270115P00025000", "bid": 3.9, "bid_size": 822.0, "ask": 5.1, "ask_size": 281.0, "iv": 0.5529, "open_interest": 54.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0723, "vega": 0.0295, "theta": -0.0112, "rho": -0.0258, "theo": 4.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-15T10:11:16", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "FETH270115C00026000", "bid": 0.2, "bid_size": 1057.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.5011, "open_interest": 78.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.0616, "vega": 0.027, "theta": -0.0105, "rho": 0.0079, "theo": 0.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-10-22T11:14:50", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FETH270115P00026000", "bid": 4.7, "bid_size": 392.0, "ask": 5.9, "ask_size": 299.0, "iv": 0.5491, "open_interest": 10.0, "volume": 0.0, "delta": -0.783, "gamma": 0.0638, "vega": 0.0264, "theta": -0.0103, "rho": -0.0263, "theo": 5.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-02T10:27:36", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "FETH270115C00027000", "bid": 0.05, "bid_size": 1177.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.4799, "open_interest": 28.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0536, "vega": 0.0242, "theta": -0.0097, "rho": 0.0066, "theo": 0.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "FETH270115P00027000", "bid": 5.5, "bid_size": 225.0, "ask": 6.9, "ask_size": 141.0, "iv": 0.5686, "open_interest": 6.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0559, "vega": 0.0234, "theta": -0.0094, "rho": -0.0266, "theo": 6.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-10-30T14:43:14", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "FETH270115C00028000", "bid": 0.2, "bid_size": 20.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.5406, "open_interest": 148.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0465, "vega": 0.0217, "theta": -0.0089, "rho": 0.0055, "theo": 0.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T10:22:18", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FETH270115P00028000", "bid": 6.4, "bid_size": 246.0, "ask": 7.9, "ask_size": 154.0, "iv": 0.6005, "open_interest": 6.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.0489, "vega": 0.0206, "theta": -0.0086, "rho": -0.0259, "theo": 7.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-01-27T12:00:54", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FETH270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 305.0, "iv": 0.56, "open_interest": 19.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0403, "vega": 0.0194, "theta": -0.0082, "rho": 0.0047, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-10-13T09:47:21", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "FETH270115P00029000", "bid": 7.3, "bid_size": 241.0, "ask": 8.8, "ask_size": 173.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0429, "vega": 0.0181, "theta": -0.0078, "rho": -0.0256, "theo": 8.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "FETH270115C00030000", "bid": 0.05, "bid_size": 13.0, "ask": 0.5, "ask_size": 788.0, "iv": 0.6021, "open_interest": 137.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0351, "vega": 0.0174, "theta": -0.0075, "rho": 0.004, "theo": 0.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T12:57:46", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "FETH270115P00030000", "bid": 8.3, "bid_size": 313.0, "ask": 9.7, "ask_size": 282.0, "iv": 0.6186, "open_interest": 30.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0377, "vega": 0.0158, "theta": -0.0071, "rho": -0.0245, "theo": 8.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-06-05T10:00:18", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "FETH270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 370.0, "iv": 0.6112, "open_interest": 9.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0307, "vega": 0.0156, "theta": -0.0069, "rho": 0.0034, "theo": 0.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-10-07T11:41:53", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FETH270115P00031000", "bid": 9.2, "bid_size": 280.0, "ask": 10.7, "ask_size": 264.0, "iv": 0.6288, "open_interest": 3.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0334, "vega": 0.0138, "theta": -0.0064, "rho": -0.0236, "theo": 9.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.66, "last_trade_time": "2026-03-06T10:30:11", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "FETH270115C00032000", "bid": 0.05, "bid_size": 21.0, "ask": 0.4, "ask_size": 810.0, "iv": 0.6481, "open_interest": 192.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0269, "vega": 0.014, "theta": -0.0064, "rho": 0.003, "theo": 0.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T13:35:34", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "FETH270115P00032000", "bid": 10.2, "bid_size": 270.0, "ask": 11.2, "ask_size": 178.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0298, "vega": 0.012, "theta": -0.0058, "rho": -0.0218, "theo": 10.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-08-21T15:23:37", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "FETH270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 628.0, "iv": 0.6656, "open_interest": 28.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0237, "vega": 0.0127, "theta": -0.0059, "rho": 0.0026, "theo": 0.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FETH270115P00033000", "bid": 10.7, "bid_size": 298.0, "ask": 13.1, "ask_size": 271.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0266, "vega": 0.0106, "theta": -0.0053, "rho": -0.0216, "theo": 11.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-03-25T13:04:56", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "FETH270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 521.0, "iv": 0.6792, "open_interest": 27.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.021, "vega": 0.0115, "theta": -0.0055, "rho": 0.0023, "theo": 0.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T12:52:43", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FETH270115P00034000", "bid": 11.7, "bid_size": 291.0, "ask": 14.1, "ask_size": 289.0, "iv": 0.702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0239, "vega": 0.009, "theta": -0.0048, "rho": -0.019, "theo": 12.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2025-10-24T14:29:13", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "FETH270115C00035000", "bid": 0.05, "bid_size": 10.0, "ask": 0.35, "ask_size": 958.0, "iv": 0.7305, "open_interest": 99.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0187, "vega": 0.0104, "theta": -0.0051, "rho": 0.002, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:58:20", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "FETH270115P00035000", "bid": 12.7, "bid_size": 287.0, "ask": 15.1, "ask_size": 290.0, "iv": 0.7358, "open_interest": 22.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0219, "vega": 0.0077, "theta": -0.0044, "rho": -0.0175, "theo": 13.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.91, "last_trade_time": "2026-09-18T11:51:25", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "FETH270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 815.0, "iv": 0.7405, "open_interest": 28.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0167, "vega": 0.0095, "theta": -0.0047, "rho": 0.0018, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-21T13:50:14", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FETH270115P00036000", "bid": 13.7, "bid_size": 228.0, "ask": 16.1, "ask_size": 217.0, "iv": 0.7684, "open_interest": 20.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.02, "vega": 0.0068, "theta": -0.004, "rho": -0.0173, "theo": 14.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-02-17T13:41:53", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "FETH270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.6938, "open_interest": 43.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.015, "vega": 0.0087, "theta": -0.0044, "rho": 0.0016, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-04-14T10:05:58", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FETH270115P00037000", "bid": 14.7, "bid_size": 213.0, "ask": 17.1, "ask_size": 206.0, "iv": 0.8, "open_interest": 2.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0181, "vega": 0.0055, "theta": -0.0035, "rho": -0.0143, "theo": 15.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.44, "last_trade_time": "2026-06-16T12:36:59", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "FETH270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 948.0, "iv": 0.774, "open_interest": 45.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0135, "vega": 0.008, "theta": -0.0041, "rho": 0.0014, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-08-27T09:45:35", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FETH270115P00038000", "bid": 15.7, "bid_size": 207.0, "ask": 18.1, "ask_size": 201.0, "iv": 0.8305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0162, "vega": 0.0044, "theta": -0.0032, "rho": -0.0112, "theo": 16.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2025-09-19T15:48:36", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "FETH270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 630.0, "iv": 0.8003, "open_interest": 3.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0122, "vega": 0.0074, "theta": -0.0038, "rho": 0.0013, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2025-12-23T15:40:28", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FETH270115P00039000", "bid": 16.7, "bid_size": 218.0, "ask": 19.1, "ask_size": 211.0, "iv": 0.8601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0154, "vega": 0.0037, "theta": -0.003, "rho": -0.0108, "theo": 17.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "FETH270115C00040000", "bid": 0.05, "bid_size": 2.0, "ask": 0.25, "ask_size": 1101.0, "iv": 0.8258, "open_interest": 250.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0111, "vega": 0.0068, "theta": -0.0036, "rho": 0.0012, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T14:26:57", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "FETH270115P00040000", "bid": 17.7, "bid_size": 207.0, "ask": 20.1, "ask_size": 201.0, "iv": 0.8888, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0146, "vega": 0.0034, "theta": -0.0028, "rho": -0.0083, "theo": 18.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.36, "last_trade_time": "2025-11-14T10:53:03", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "FETH270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 0.7133, "open_interest": 4495.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0101, "vega": 0.0063, "theta": -0.0034, "rho": 0.0011, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T12:53:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FETH270115P00041000", "bid": 18.3, "bid_size": 208.0, "ask": 21.1, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0135, "vega": 0.0024, "theta": -0.0023, "rho": -0.0081, "theo": 19.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.04, "last_trade_time": "2026-03-05T15:17:02", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "FETH270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.7346, "open_interest": 17.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0092, "vega": 0.0059, "theta": -0.0032, "rho": 0.001, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-24T15:52:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FETH270115P00042000", "bid": 18.9, "bid_size": 207.0, "ask": 22.1, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.012, "vega": 0.0016, "theta": -0.0014, "rho": -0.0022, "theo": 20.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "FETH270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.7553, "open_interest": 16.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0084, "vega": 0.0055, "theta": -0.003, "rho": 0.0009, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-29T10:32:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FETH270115P00043000", "bid": 20.4, "bid_size": 220.0, "ask": 23.0, "ask_size": 214.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0088, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 21.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.78, "last_trade_time": "2025-11-14T10:58:57", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "FETH270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 1.0116, "open_interest": 13.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0078, "vega": 0.0051, "theta": -0.0028, "rho": 0.0008, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-02-20T15:43:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FETH270115P00044000", "bid": 21.4, "bid_size": 207.0, "ask": 24.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0059, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 22.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "FETH270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.7949, "open_interest": 1931.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0072, "vega": 0.0048, "theta": -0.0027, "rho": 0.0008, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:48:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FETH270115P00045000", "bid": 22.4, "bid_size": 207.0, "ask": 25.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0035, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 23.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2025-10-06T13:47:37", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "FETH270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.8139, "open_interest": 2.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0066, "vega": 0.0044, "theta": -0.0026, "rho": 0.0007, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-20T09:47:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FETH270115P00046000", "bid": 23.4, "bid_size": 220.0, "ask": 26.0, "ask_size": 214.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0017, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 24.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-04-22T10:32:07", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "FETH270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 691.0, "iv": 1.1713, "open_interest": 1.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0061, "vega": 0.0042, "theta": -0.0024, "rho": 0.0007, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2025-11-10T15:36:10", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FETH270115P00047000", "bid": 24.4, "bid_size": 217.0, "ask": 27.1, "ask_size": 211.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 25.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "FETH270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 691.0, "iv": 1.1934, "open_interest": 12.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0057, "vega": 0.0039, "theta": -0.0023, "rho": 0.0006, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-02-11T13:51:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FETH270115P00048000", "bid": 25.4, "bid_size": 207.0, "ask": 28.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 26.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2025-10-27T15:50:40", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "FETH270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 691.0, "iv": 1.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0053, "vega": 0.0037, "theta": -0.0022, "rho": 0.0006, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 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": "FETH270115P00049000", "bid": 26.4, "bid_size": 220.0, "ask": 29.1, "ask_size": 214.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 27.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "FETH270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1127.0, "iv": 1.2358, "open_interest": 179.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0049, "vega": 0.0035, "theta": -0.0021, "rho": 0.0005, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T09:31:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FETH270115P00050000", "bid": 27.4, "bid_size": 218.0, "ask": 30.0, "ask_size": 213.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 28.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "FETH270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 714.0, "iv": 1.2562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0046, "vega": 0.0033, "theta": -0.002, "rho": 0.0005, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 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": "FETH270115P00051000", "bid": 28.4, "bid_size": 207.0, "ask": 31.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 29.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "FETH270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 685.0, "iv": 1.2761, "open_interest": 11.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0043, "vega": 0.0031, "theta": -0.0019, "rho": 0.0005, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-02-04T10:23:12", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FETH270115P00052000", "bid": 29.4, "bid_size": 207.0, "ask": 32.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 30.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "FETH270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 693.0, "iv": 1.2955, "open_interest": 4.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.004, "vega": 0.0029, "theta": -0.0018, "rho": 0.0004, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2025-11-17T11:06:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FETH270115P00053000", "bid": 30.4, "bid_size": 218.0, "ask": 33.0, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 31.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "FETH270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 696.0, "iv": 1.3144, "open_interest": 5.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0038, "vega": 0.0028, "theta": -0.0018, "rho": 0.0004, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-02-20T13:01:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FETH270115P00054000", "bid": 31.4, "bid_size": 207.0, "ask": 34.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 32.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499988555908}, {"option": "FETH270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1118.0, "iv": 1.2104, "open_interest": 166.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0036, "vega": 0.0026, "theta": -0.0017, "rho": 0.0004, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:59:45", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FETH270115P00055000", "bid": 32.4, "bid_size": 207.0, "ask": 35.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 33.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499988555908}, {"option": "FETH270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1095.0, "iv": 1.4194, "open_interest": 59.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0027, "vega": 0.0021, "theta": -0.0014, "rho": 0.0003, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-15T10:45:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FETH270115P00060000", "bid": 37.4, "bid_size": 207.0, "ask": 40.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 38.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2025-10-07T09:30:16", "percent_change": 0.0, "prev_day_close": 37.5999984741211}, {"option": "FETH270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1064.0, "iv": 1.4974, "open_interest": 46.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0021, "vega": 0.0017, "theta": -0.0011, "rho": 0.0002, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:02:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FETH270115P00065000", "bid": 42.4, "bid_size": 218.0, "ask": 45.0, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 43.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6999988555908}, {"option": "FETH270319C00009000", "bid": 10.9, "bid_size": 82.0, "ask": 13.7, "ask_size": 340.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0039, "vega": 0.0047, "theta": 0.0, "rho": 0.0305, "theo": 12.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "FETH270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 21.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0039, "vega": 0.0047, "theta": -0.0013, "rho": -0.0012, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 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": "FETH270319C00010000", "bid": 10.2, "bid_size": 163.0, "ask": 12.5, "ask_size": 398.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0057, "vega": 0.0066, "theta": -0.0004, "rho": 0.0334, "theo": 11.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.79, "last_trade_time": "2026-11-05T10:31:24", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "FETH270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.8236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0058, "vega": 0.0066, "theta": -0.0018, "rho": -0.0018, "theo": 0.082, "change": 0.0, "open": 0.0, "high": 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": "FETH270319C00011000", "bid": 9.7, "bid_size": 216.0, "ask": 11.1, "ask_size": 233.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0082, "vega": 0.009, "theta": -0.0011, "rho": 0.036, "theo": 10.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-09-30T13:33:59", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "FETH270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 417.0, "iv": 0.7774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0083, "vega": 0.0091, "theta": -0.0023, "rho": -0.0026, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 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": "FETH270319C00012000", "bid": 8.8, "bid_size": 228.0, "ask": 10.3, "ask_size": 266.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0114, "vega": 0.0121, "theta": -0.0018, "rho": 0.0383, "theo": 9.5941, "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": 10.5}, {"option": "FETH270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 307.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0115, "vega": 0.0121, "theta": -0.003, "rho": -0.0038, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 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": "FETH270319C00013000", "bid": 7.9, "bid_size": 234.0, "ask": 9.3, "ask_size": 242.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0154, "vega": 0.0157, "theta": -0.0027, "rho": 0.0402, "theo": 8.6848, "change": 0.0, "open": 0.0, "high": 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": "FETH270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 340.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0156, "vega": 0.0158, "theta": -0.0037, "rho": -0.0052, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 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": "FETH270319C00014000", "bid": 7.0, "bid_size": 224.0, "ask": 8.5, "ask_size": 267.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0202, "vega": 0.0199, "theta": -0.0037, "rho": 0.0417, "theo": 7.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "FETH270319P00014000", "bid": 0.1, "bid_size": 11.0, "ask": 0.7, "ask_size": 336.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0204, "vega": 0.02, "theta": -0.0046, "rho": -0.0071, "theo": 0.3508, "change": 0.0, "open": 0.0, "high": 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": "FETH270319C00015000", "bid": 6.2, "bid_size": 234.0, "ask": 7.7, "ask_size": 275.0, "iv": 0.5894, "open_interest": 5.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0258, "vega": 0.0245, "theta": -0.0047, "rho": 0.0425, "theo": 6.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.96, "last_trade_time": "2026-10-21T10:23:57", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "FETH270319P00015000", "bid": 0.25, "bid_size": 42.0, "ask": 0.65, "ask_size": 19.0, "iv": 0.5752, "open_interest": 2.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0261, "vega": 0.0247, "theta": -0.0055, "rho": -0.0095, "theo": 0.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-20T15:36:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FETH270319C00016000", "bid": 5.4, "bid_size": 262.0, "ask": 6.8, "ask_size": 271.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0318, "vega": 0.0295, "theta": -0.0057, "rho": 0.0428, "theo": 6.1386, "change": 0.0, "open": 0.0, "high": 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": "FETH270319P00016000", "bid": 0.45, "bid_size": 27.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.5877, "open_interest": 3.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0323, "vega": 0.0296, "theta": -0.0065, "rho": -0.0123, "theo": 0.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-30T13:42:45", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FETH270319C00017000", "bid": 4.8, "bid_size": 259.0, "ask": 5.9, "ask_size": 152.0, "iv": 0.5528, "open_interest": 2.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0382, "vega": 0.0344, "theta": -0.0068, "rho": 0.0424, "theo": 5.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.19, "last_trade_time": "2026-09-22T11:31:07", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FETH270319P00017000", "bid": 0.6, "bid_size": 194.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.5659, "open_interest": 2.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0388, "vega": 0.0346, "theta": -0.0074, "rho": -0.0156, "theo": 0.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-22T15:54:20", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FETH270319C00018000", "bid": 3.2, "bid_size": 396.0, "ask": 5.3, "ask_size": 186.0, "iv": 0.4387, "open_interest": 8.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0443, "vega": 0.0392, "theta": -0.0077, "rho": 0.0414, "theo": 4.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-20T09:43:50", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "FETH270319P00018000", "bid": 0.95, "bid_size": 26.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.547, "open_interest": 1.0, "volume": 0.0, "delta": -0.24, "gamma": 0.0452, "vega": 0.0394, "theta": -0.0083, "rho": -0.0193, "theo": 1.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "FETH270319C00019000", "bid": 3.4, "bid_size": 552.0, "ask": 4.6, "ask_size": 373.0, "iv": 0.536, "open_interest": 8.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.05, "vega": 0.0433, "theta": -0.0085, "rho": 0.0397, "theo": 4.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-08-12T10:13:54", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "FETH270319P00019000", "bid": 1.25, "bid_size": 87.0, "ask": 1.85, "ask_size": 59.0, "iv": 0.5521, "open_interest": 5.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.051, "vega": 0.0435, "theta": -0.009, "rho": -0.0234, "theo": 1.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T13:37:38", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FETH270319C00020000", "bid": 3.0, "bid_size": 476.0, "ask": 3.8, "ask_size": 188.0, "iv": 0.5259, "open_interest": 61.0, "volume": 1.0, "delta": 0.6556, "gamma": 0.0546, "vega": 0.0467, "theta": -0.0092, "rho": 0.0376, "theo": 3.4237, "change": -0.89, "open": 3.31, "high": 3.31, "low": 3.31, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-09T12:40:15", "percent_change": -21.1905, "prev_day_close": 4.20000004768372}, {"option": "FETH270319P00020000", "bid": 1.5, "bid_size": 427.0, "ask": 2.15, "ask_size": 46.0, "iv": 0.5164, "open_interest": 3.0, "volume": 0.0, "delta": -0.3507, "gamma": 0.056, "vega": 0.0468, "theta": -0.0096, "rho": -0.0275, "theo": 1.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-30T14:42:40", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "FETH270319C00021000", "bid": 2.3, "bid_size": 703.0, "ask": 3.5, "ask_size": 546.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0581, "vega": 0.0491, "theta": -0.0096, "rho": 0.035, "theo": 2.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "FETH270319P00021000", "bid": 1.95, "bid_size": 493.0, "ask": 2.75, "ask_size": 33.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.0598, "vega": 0.0491, "theta": -0.01, "rho": -0.0316, "theo": 2.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "FETH270319C00022000", "bid": 1.3, "bid_size": 1030.0, "ask": 2.65, "ask_size": 104.0, "iv": 0.4276, "open_interest": 23.0, "volume": 6.0, "delta": 0.5386, "gamma": 0.0601, "vega": 0.0503, "theta": -0.0098, "rho": 0.0321, "theo": 2.4435, "change": -0.65, "open": 2.6, "high": 2.6, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:56:50", "percent_change": -20.6349, "prev_day_close": 3.15000009536743}, {"option": "FETH270319P00022000", "bid": 2.5, "bid_size": 395.0, "ask": 3.5, "ask_size": 463.0, "iv": 0.541, "open_interest": 7.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.0622, "vega": 0.0502, "theta": -0.0101, "rho": -0.0356, "theo": 2.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T13:37:38", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "FETH270319C00023000", "bid": 0.95, "bid_size": 837.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.4234, "open_interest": 42.0, "volume": 0.0, "delta": 0.4811, "gamma": 0.0606, "vega": 0.0505, "theta": -0.0098, "rho": 0.0291, "theo": 2.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-10-30T12:51:23", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "FETH270319P00023000", "bid": 3.1, "bid_size": 362.0, "ask": 4.3, "ask_size": 465.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.0632, "vega": 0.0501, "theta": -0.0101, "rho": -0.0392, "theo": 3.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "FETH270319C00024000", "bid": 1.55, "bid_size": 274.0, "ask": 2.05, "ask_size": 318.0, "iv": 0.5332, "open_interest": 220.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.06, "vega": 0.0497, "theta": -0.0097, "rho": 0.0262, "theo": 1.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T15:46:14", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "FETH270319P00024000", "bid": 3.8, "bid_size": 219.0, "ask": 4.9, "ask_size": 316.0, "iv": 0.5549, "open_interest": 1.0, "volume": 0.0, "delta": -0.5887, "gamma": 0.0628, "vega": 0.0488, "theta": -0.0099, "rho": -0.0419, "theo": 4.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-08-20T15:39:22", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FETH270319C00025000", "bid": 1.3, "bid_size": 128.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.5198, "open_interest": 44.0, "volume": 3.0, "delta": 0.3748, "gamma": 0.0579, "vega": 0.048, "theta": -0.0094, "rho": 0.0233, "theo": 1.4254, "change": -0.815, "open": 1.46, "high": 1.46, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T12:35:47", "percent_change": -40.2469, "prev_day_close": 2.02499997615814}, {"option": "FETH270319P00025000", "bid": 4.7, "bid_size": 52.0, "ask": 5.5, "ask_size": 204.0, "iv": 0.5631, "open_interest": 1.0, "volume": 0.0, "delta": -0.6429, "gamma": 0.0614, "vega": 0.0468, "theta": -0.0095, "rho": -0.0439, "theo": 4.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-08-20T15:30:31", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "FETH270319C00026000", "bid": 0.8, "bid_size": 1012.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.4901, "open_interest": 202.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.0552, "vega": 0.0458, "theta": -0.0089, "rho": 0.0205, "theo": 1.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-08T11:23:05", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "FETH270319P00026000", "bid": 5.1, "bid_size": 409.0, "ask": 6.6, "ask_size": 608.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.0591, "vega": 0.044, "theta": -0.009, "rho": -0.0452, "theo": 5.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "FETH270319C00027000", "bid": 0.15, "bid_size": 1160.0, "ask": 1.3, "ask_size": 19.0, "iv": 0.4521, "open_interest": 15.0, "volume": 0.0, "delta": 0.2855, "gamma": 0.0518, "vega": 0.0431, "theta": -0.0084, "rho": 0.018, "theo": 0.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-12T09:53:05", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "FETH270319P00027000", "bid": 5.9, "bid_size": 181.0, "ask": 7.4, "ask_size": 118.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0562, "vega": 0.0406, "theta": -0.0085, "rho": -0.0455, "theo": 6.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-15T09:52:03", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FETH270319C00028000", "bid": 0.45, "bid_size": 443.0, "ask": 1.1, "ask_size": 20.0, "iv": 0.505, "open_interest": 1.0, "volume": 0.0, "delta": 0.2478, "gamma": 0.0481, "vega": 0.0401, "theta": -0.0078, "rho": 0.0158, "theo": 0.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-08-27T13:53:21", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "FETH270319P00028000", "bid": 6.8, "bid_size": 109.0, "ask": 8.2, "ask_size": 117.0, "iv": 0.5737, "open_interest": 0.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.0529, "vega": 0.0367, "theta": -0.0079, "rho": -0.0447, "theo": 7.2829, "change": 0.0, "open": 0.0, "high": 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": "FETH270319C00029000", "bid": 0.4, "bid_size": 238.0, "ask": 0.9, "ask_size": 18.0, "iv": 0.509, "open_interest": 4.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.0442, "vega": 0.037, "theta": -0.0073, "rho": 0.0137, "theo": 0.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-20T10:37:20", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "FETH270319P00029000", "bid": 7.6, "bid_size": 110.0, "ask": 9.1, "ask_size": 117.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.0495, "vega": 0.033, "theta": -0.0072, "rho": -0.0438, "theo": 8.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "FETH270319C00030000", "bid": 0.3, "bid_size": 1207.0, "ask": 0.9, "ask_size": 19.0, "iv": 0.5291, "open_interest": 909.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.0403, "vega": 0.034, "theta": -0.0067, "rho": 0.0119, "theo": 0.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-04T13:54:53", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "FETH270319P00030000", "bid": 8.5, "bid_size": 113.0, "ask": 10.0, "ask_size": 117.0, "iv": 0.5839, "open_interest": 1.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.046, "vega": 0.0287, "theta": -0.0066, "rho": -0.0408, "theo": 9.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-09-15T11:02:16", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "FETH270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 966.0, "iv": 0.7141, "open_interest": 12.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0238, "vega": 0.0208, "theta": -0.0042, "rho": 0.0059, "theo": 0.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T13:58:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FETH270319P00035000", "bid": 12.8, "bid_size": 168.0, "ask": 15.2, "ask_size": 170.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0322, "vega": 0.0094, "theta": -0.0043, "rho": -0.0156, "theo": 13.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "FETH270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.5642, "open_interest": 13.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0136, "vega": 0.0123, "theta": -0.0025, "rho": 0.003, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T14:44:58", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FETH270319P00040000", "bid": 17.7, "bid_size": 132.0, "ask": 20.1, "ask_size": 132.0, "iv": 0.7217, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 18.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "FETH270617C00015000", "bid": 5.8, "bid_size": 209.0, "ask": 8.3, "ask_size": 191.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0238, "vega": 0.039, "theta": -0.0038, "rho": 0.0621, "theo": 7.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "FETH270617P00015000", "bid": 0.6, "bid_size": 84.0, "ask": 1.35, "ask_size": 163.0, "iv": 0.5941, "open_interest": 0.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0242, "vega": 0.0392, "theta": -0.0052, "rho": -0.0229, "theo": 0.9992, "change": 0.0, "open": 0.0, "high": 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": "FETH270617C00016000", "bid": 5.2, "bid_size": 440.0, "ask": 7.5, "ask_size": 181.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0275, "vega": 0.0441, "theta": -0.0045, "rho": 0.0625, "theo": 6.7133, "change": 0.0, "open": 0.0, "high": 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": "FETH270617P00016000", "bid": 0.85, "bid_size": 92.0, "ask": 1.6, "ask_size": 133.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.028, "vega": 0.0444, "theta": -0.0057, "rho": -0.0277, "theo": 1.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "FETH270617C00017000", "bid": 5.3, "bid_size": 248.0, "ask": 6.8, "ask_size": 176.0, "iv": 0.5804, "open_interest": 1.0, "volume": 0.0, "delta": 0.7697, "gamma": 0.031, "vega": 0.0489, "theta": -0.0052, "rho": 0.0621, "theo": 6.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-10-15T11:07:55", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "FETH270617P00017000", "bid": 1.15, "bid_size": 50.0, "ask": 1.9, "ask_size": 37.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0316, "vega": 0.0493, "theta": -0.0062, "rho": -0.0329, "theo": 1.5598, "change": 0.0, "open": 0.0, "high": 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": "FETH270617C00018000", "bid": 4.7, "bid_size": 292.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0343, "vega": 0.0532, "theta": -0.0058, "rho": 0.0611, "theo": 5.416, "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": 6.20000004768372}, {"option": "FETH270617P00018000", "bid": 1.5, "bid_size": 30.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.5632, "open_interest": 4.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.0351, "vega": 0.0536, "theta": -0.0067, "rho": -0.0383, "theo": 1.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T14:13:17", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "FETH270617C00019000", "bid": 4.3, "bid_size": 185.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": 0.691, "gamma": 0.0372, "vega": 0.057, "theta": -0.0063, "rho": 0.0594, "theo": 4.8405, "change": 0.0, "open": 0.0, "high": 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": "FETH270617P00019000", "bid": 1.9, "bid_size": 30.0, "ask": 3.2, "ask_size": 223.0, "iv": 0.6043, "open_interest": 0.0, "volume": 0.0, "delta": -0.3053, "gamma": 0.0382, "vega": 0.0574, "theta": -0.007, "rho": -0.044, "theo": 2.3147, "change": 0.0, "open": 0.0, "high": 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": "FETH270617C00020000", "bid": 3.8, "bid_size": 236.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": 0.6494, "gamma": 0.0396, "vega": 0.0602, "theta": -0.0068, "rho": 0.0573, "theo": 4.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FETH270617P00020000", "bid": 2.2, "bid_size": 146.0, "ask": 3.3, "ask_size": 123.0, "iv": 0.5548, "open_interest": 1.0, "volume": 0.0, "delta": -0.3482, "gamma": 0.0408, "vega": 0.0605, "theta": -0.0073, "rho": -0.0497, "theo": 2.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T10:21:48", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "FETH270617C00021000", "bid": 3.3, "bid_size": 584.0, "ask": 4.4, "ask_size": 189.0, "iv": 0.5555, "open_interest": 50.0, "volume": 0.0, "delta": 0.6073, "gamma": 0.0414, "vega": 0.0625, "theta": -0.0071, "rho": 0.0548, "theo": 3.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-10-28T14:05:58", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FETH270617P00021000", "bid": 2.7, "bid_size": 336.0, "ask": 3.8, "ask_size": 195.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": -0.3917, "gamma": 0.0429, "vega": 0.0628, "theta": -0.0075, "rho": -0.0553, "theo": 3.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "FETH270617C00022000", "bid": 3.1, "bid_size": 446.0, "ask": 3.9, "ask_size": 158.0, "iv": 0.5646, "open_interest": 0.0, "volume": 20.0, "delta": 0.5654, "gamma": 0.0427, "vega": 0.0641, "theta": -0.0073, "rho": 0.0519, "theo": 3.4099, "change": -0.2, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T14:27:09", "percent_change": -4.87805, "prev_day_close": 4.10000014305115}, {"option": "FETH270617P00022000", "bid": 3.3, "bid_size": 269.0, "ask": 4.4, "ask_size": 218.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": -0.4353, "gamma": 0.0445, "vega": 0.0642, "theta": -0.0076, "rho": -0.0606, "theo": 3.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "FETH270617C00023000", "bid": 2.5, "bid_size": 530.0, "ask": 3.6, "ask_size": 140.0, "iv": 0.5519, "open_interest": 3.0, "volume": 0.0, "delta": 0.5243, "gamma": 0.0435, "vega": 0.0649, "theta": -0.0075, "rho": 0.049, "theo": 3.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.04, "last_trade_time": "2026-11-03T15:59:33", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "FETH270617P00023000", "bid": 3.9, "bid_size": 284.0, "ask": 5.0, "ask_size": 205.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": -0.4782, "gamma": 0.0455, "vega": 0.0649, "theta": -0.0076, "rho": -0.0656, "theo": 4.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "FETH270617C00024000", "bid": 2.2, "bid_size": 199.0, "ask": 3.3, "ask_size": 106.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.4846, "gamma": 0.0437, "vega": 0.0651, "theta": -0.0076, "rho": 0.0459, "theo": 2.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "FETH270617P00024000", "bid": 4.5, "bid_size": 156.0, "ask": 5.7, "ask_size": 116.0, "iv": 0.5512, "open_interest": 20.0, "volume": 0.0, "delta": -0.5199, "gamma": 0.046, "vega": 0.0648, "theta": -0.0075, "rho": -0.0703, "theo": 5.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-15T09:52:03", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FETH270617C00025000", "bid": 2.0, "bid_size": 275.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": 0.4467, "gamma": 0.0434, "vega": 0.0646, "theta": -0.0075, "rho": 0.0428, "theo": 2.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "FETH270617P00025000", "bid": 5.2, "bid_size": 126.0, "ask": 6.4, "ask_size": 116.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.046, "vega": 0.064, "theta": -0.0073, "rho": -0.0743, "theo": 5.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "FETH270617C00026000", "bid": 0.8, "bid_size": 562.0, "ask": 2.6, "ask_size": 67.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.0427, "vega": 0.0636, "theta": -0.0075, "rho": 0.0398, "theo": 2.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "FETH270617P00026000", "bid": 5.8, "bid_size": 157.0, "ask": 7.3, "ask_size": 182.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.5981, "gamma": 0.0457, "vega": 0.0626, "theta": -0.0071, "rho": -0.0772, "theo": 6.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "FETH270617C00027000", "bid": 0.55, "bid_size": 571.0, "ask": 2.35, "ask_size": 65.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.3773, "gamma": 0.0417, "vega": 0.0622, "theta": -0.0073, "rho": 0.0369, "theo": 1.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "FETH270617P00027000", "bid": 6.5, "bid_size": 177.0, "ask": 8.0, "ask_size": 147.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": -0.6341, "gamma": 0.045, "vega": 0.0608, "theta": -0.0068, "rho": -0.0801, "theo": 7.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FETH270617C00028000", "bid": 0.35, "bid_size": 691.0, "ask": 2.15, "ask_size": 62.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.3461, "gamma": 0.0404, "vega": 0.0604, "theta": -0.0072, "rho": 0.0341, "theo": 1.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "FETH270617P00028000", "bid": 7.3, "bid_size": 147.0, "ask": 8.8, "ask_size": 157.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": -0.6679, "gamma": 0.044, "vega": 0.0584, "theta": -0.0065, "rho": -0.0819, "theo": 8.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "FETH270617C00029000", "bid": 0.4, "bid_size": 691.0, "ask": 1.9, "ask_size": 19.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.039, "vega": 0.0584, "theta": -0.007, "rho": 0.0315, "theo": 1.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "FETH270617P00029000", "bid": 8.2, "bid_size": 156.0, "ask": 9.6, "ask_size": 148.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0429, "vega": 0.0559, "theta": -0.0062, "rho": -0.0831, "theo": 8.8376, "change": 0.0, "open": 0.0, "high": 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": "FETH270617C00030000", "bid": 0.85, "bid_size": 250.0, "ask": 1.8, "ask_size": 68.0, "iv": 0.5492, "open_interest": 14.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.0374, "vega": 0.0562, "theta": -0.0067, "rho": 0.029, "theo": 1.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-15T12:38:51", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "FETH270617P00030000", "bid": 9.0, "bid_size": 106.0, "ask": 10.4, "ask_size": 115.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.0416, "vega": 0.0529, "theta": -0.0058, "rho": -0.0832, "theo": 9.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "FETH270617C00031000", "bid": 0.75, "bid_size": 231.0, "ask": 1.75, "ask_size": 184.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0357, "vega": 0.0539, "theta": -0.0065, "rho": 0.0268, "theo": 1.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "FETH270617P00031000", "bid": 9.9, "bid_size": 105.0, "ask": 11.3, "ask_size": 107.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.0403, "vega": 0.05, "theta": -0.0054, "rho": -0.0828, "theo": 10.5338, "change": 0.0, "open": 0.0, "high": 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": "FETH270617C00032000", "bid": 0.95, "bid_size": 84.0, "ask": 1.35, "ask_size": 13.0, "iv": 0.5702, "open_interest": 1.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.034, "vega": 0.0515, "theta": -0.0062, "rho": 0.0247, "theo": 1.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-27T14:25:53", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "FETH270617P00032000", "bid": 10.4, "bid_size": 169.0, "ask": 12.6, "ask_size": 143.0, "iv": 0.5733, "open_interest": 0.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.0389, "vega": 0.0468, "theta": -0.005, "rho": -0.0815, "theo": 11.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "FETH270617C00033000", "bid": 0.45, "bid_size": 323.0, "ask": 1.4, "ask_size": 63.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": 0.224, "gamma": 0.0323, "vega": 0.0491, "theta": -0.006, "rho": 0.0227, "theo": 0.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "FETH270617P00033000", "bid": 11.2, "bid_size": 178.0, "ask": 13.5, "ask_size": 134.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0375, "vega": 0.0436, "theta": -0.0046, "rho": -0.08, "theo": 12.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "FETH270617C00034000", "bid": 0.55, "bid_size": 72.0, "ask": 1.3, "ask_size": 114.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0306, "vega": 0.0468, "theta": -0.0057, "rho": 0.021, "theo": 0.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "FETH270617P00034000", "bid": 12.1, "bid_size": 183.0, "ask": 14.5, "ask_size": 120.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0361, "vega": 0.0403, "theta": -0.0042, "rho": -0.0778, "theo": 13.2132, "change": 0.0, "open": 0.0, "high": 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": "FETH270617C00035000", "bid": 0.25, "bid_size": 691.0, "ask": 1.2, "ask_size": 88.0, "iv": 0.5489, "open_interest": 1.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0289, "vega": 0.0444, "theta": -0.0054, "rho": 0.0193, "theo": 0.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-21T10:20:01", "percent_change": 0.0, "prev_day_close": 1.02500002086163}, {"option": "FETH270617P00035000", "bid": 13.0, "bid_size": 167.0, "ask": 15.4, "ask_size": 149.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0348, "vega": 0.037, "theta": -0.0038, "rho": -0.0754, "theo": 14.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "FETH280121C00005000", "bid": 14.0, "bid_size": 101.0, "ask": 19.0, "ask_size": 246.0, "iv": 0.7374, "open_interest": 7.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0028, "vega": 0.0156, "theta": 0.0, "rho": 0.0422, "theo": 16.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-09-29T09:56:10", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "FETH280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 765.0, "iv": 1.7778, "open_interest": 56.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0028, "vega": 0.0156, "theta": -0.0018, "rho": -0.0116, "theo": 0.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T10:27:33", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FETH280121C00010000", "bid": 10.0, "bid_size": 252.0, "ask": 14.5, "ask_size": 451.0, "iv": 0.6302, "open_interest": 54.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0086, "vega": 0.0362, "theta": -0.0016, "rho": 0.079, "theo": 12.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-10-12T13:51:49", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "FETH280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 810.0, "iv": 1.0646, "open_interest": 30.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0088, "vega": 0.0367, "theta": -0.0032, "rho": -0.0306, "theo": 1.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-19T12:11:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FETH280121C00015000", "bid": 6.5, "bid_size": 762.0, "ask": 11.0, "ask_size": 880.0, "iv": 0.5904, "open_interest": 866.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0171, "vega": 0.0606, "theta": -0.0034, "rho": 0.0988, "theo": 9.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.52, "last_trade_time": "2026-11-03T11:53:32", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FETH280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 569.0, "iv": 0.7022, "open_interest": 50.0, "volume": 0.0, "delta": -0.1835, "gamma": 0.0179, "vega": 0.0616, "theta": -0.0045, "rho": -0.0606, "theo": 2.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-08-20T15:52:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FETH280121C00016000", "bid": 5.5, "bid_size": 403.0, "ask": 10.5, "ask_size": 404.0, "iv": 0.5613, "open_interest": 35.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.0189, "vega": 0.0654, "theta": -0.0037, "rho": 0.1005, "theo": 8.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-23T15:58:08", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "FETH280121P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 459.0, "iv": 0.6349, "open_interest": 10.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0199, "vega": 0.0664, "theta": -0.0047, "rho": -0.0678, "theo": 2.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.29, "last_trade_time": "2026-08-17T13:00:40", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FETH280121C00017000", "bid": 5.0, "bid_size": 290.0, "ask": 10.0, "ask_size": 290.0, "iv": 0.5674, "open_interest": 15.0, "volume": 0.0, "delta": 0.7697, "gamma": 0.0207, "vega": 0.0699, "theta": -0.004, "rho": 0.1015, "theo": 7.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-07-06T10:01:34", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "FETH280121P00017000", "bid": 0.5, "bid_size": 682.0, "ask": 5.5, "ask_size": 462.0, "iv": 0.6419, "open_interest": 2.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0219, "vega": 0.0709, "theta": -0.0049, "rho": -0.0753, "theo": 2.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-06-03T09:30:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FETH280121C00018000", "bid": 4.5, "bid_size": 792.0, "ask": 9.5, "ask_size": 1042.0, "iv": 0.5679, "open_interest": 617.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0224, "vega": 0.0742, "theta": -0.0043, "rho": 0.1016, "theo": 7.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T10:59:42", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FETH280121P00018000", "bid": 0.5, "bid_size": 673.0, "ask": 5.5, "ask_size": 438.0, "iv": 0.5772, "open_interest": 17.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.0238, "vega": 0.0752, "theta": -0.0051, "rho": -0.0831, "theo": 3.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-06-11T10:20:26", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FETH280121C00019000", "bid": 4.0, "bid_size": 483.0, "ask": 9.0, "ask_size": 467.0, "iv": 0.5641, "open_interest": 27.0, "volume": 0.0, "delta": 0.717, "gamma": 0.024, "vega": 0.078, "theta": -0.0045, "rho": 0.1012, "theo": 6.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-08-07T15:30:06", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FETH280121P00019000", "bid": 1.0, "bid_size": 486.0, "ask": 6.0, "ask_size": 432.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": -0.2905, "gamma": 0.0256, "vega": 0.079, "theta": -0.0053, "rho": -0.091, "theo": 3.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FETH280121C00020000", "bid": 3.5, "bid_size": 916.0, "ask": 8.5, "ask_size": 912.0, "iv": 0.5567, "open_interest": 177.0, "volume": 0.0, "delta": 0.6897, "gamma": 0.0254, "vega": 0.0815, "theta": -0.0048, "rho": 0.1001, "theo": 6.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-07T10:38:31", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FETH280121P00020000", "bid": 1.5, "bid_size": 828.0, "ask": 6.5, "ask_size": 762.0, "iv": 0.5746, "open_interest": 114.0, "volume": 0.0, "delta": -0.3199, "gamma": 0.0273, "vega": 0.0823, "theta": -0.0054, "rho": -0.0988, "theo": 4.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-09-29T15:12:23", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FETH280121C00021000", "bid": 4.9, "bid_size": 423.0, "ask": 6.4, "ask_size": 143.0, "iv": 0.5639, "open_interest": 30.0, "volume": 1.0, "delta": 0.6622, "gamma": 0.0266, "vega": 0.0844, "theta": -0.005, "rho": 0.0985, "theo": 5.8344, "change": 0.35, "open": 6.55, "high": 6.55, "low": 6.55, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T11:17:39", "percent_change": 5.64516, "prev_day_close": 6.19999980926514}, {"option": "FETH280121P00021000", "bid": 2.3, "bid_size": 620.0, "ask": 6.7, "ask_size": 550.0, "iv": 0.5678, "open_interest": 1.0, "volume": 0.0, "delta": -0.3497, "gamma": 0.0287, "vega": 0.0851, "theta": -0.0056, "rho": -0.1064, "theo": 4.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-20T15:51:34", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FETH280121C00022000", "bid": 4.9, "bid_size": 14.0, "ask": 6.6, "ask_size": 374.0, "iv": 0.6194, "open_interest": 7.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.0275, "vega": 0.0868, "theta": -0.0051, "rho": 0.0965, "theo": 5.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-11-03T11:53:32", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FETH280121P00022000", "bid": 3.2, "bid_size": 622.0, "ask": 7.3, "ask_size": 552.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": -0.3795, "gamma": 0.03, "vega": 0.0873, "theta": -0.0057, "rho": -0.1138, "theo": 5.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FETH280121C00023000", "bid": 4.4, "bid_size": 24.0, "ask": 5.6, "ask_size": 313.0, "iv": 0.5735, "open_interest": 92.0, "volume": 8.0, "delta": 0.6078, "gamma": 0.0283, "vega": 0.0888, "theta": -0.0053, "rho": 0.094, "theo": 5.0383, "change": -0.85, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:41:22", "percent_change": -14.5299, "prev_day_close": 5.84999990463257}, {"option": "FETH280121P00023000", "bid": 3.5, "bid_size": 558.0, "ask": 8.5, "ask_size": 548.0, "iv": 0.6012, "open_interest": 1.0, "volume": 0.0, "delta": -0.4091, "gamma": 0.0311, "vega": 0.089, "theta": -0.0058, "rho": -0.1212, "theo": 5.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-08-20T11:27:33", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FETH280121C00024000", "bid": 3.9, "bid_size": 442.0, "ask": 5.3, "ask_size": 293.0, "iv": 0.5656, "open_interest": 30.0, "volume": 1.0, "delta": 0.5815, "gamma": 0.0289, "vega": 0.0903, "theta": -0.0054, "rho": 0.0915, "theo": 4.693, "change": -0.55, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T11:17:39", "percent_change": -9.64912, "prev_day_close": 5.70000004768372}, {"option": "FETH280121P00024000", "bid": 4.3, "bid_size": 540.0, "ask": 8.7, "ask_size": 517.0, "iv": 0.585, "open_interest": 4.0, "volume": 0.0, "delta": -0.4381, "gamma": 0.032, "vega": 0.09, "theta": -0.0058, "rho": -0.1276, "theo": 6.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-08-20T13:35:20", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FETH280121C00025000", "bid": 3.9, "bid_size": 11.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.5718, "open_interest": 308.0, "volume": 0.0, "delta": 0.5561, "gamma": 0.0293, "vega": 0.0914, "theta": -0.0055, "rho": 0.0888, "theo": 4.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-10-30T11:09:50", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FETH280121P00025000", "bid": 6.4, "bid_size": 91.0, "ask": 8.0, "ask_size": 308.0, "iv": 0.5884, "open_interest": 103.0, "volume": 4.0, "delta": -0.4665, "gamma": 0.0327, "vega": 0.0906, "theta": -0.0059, "rho": -0.1338, "theo": 7.0792, "change": 0.6, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T13:47:54", "percent_change": 9.23077, "prev_day_close": 6.5}, {"option": "FETH280121C00026000", "bid": 2.55, "bid_size": 567.0, "ask": 6.4, "ask_size": 693.0, "iv": 0.6163, "open_interest": 34.0, "volume": 0.0, "delta": 0.5317, "gamma": 0.0295, "vega": 0.092, "theta": -0.0056, "rho": 0.0858, "theo": 4.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-29T09:44:49", "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "FETH280121P00026000", "bid": 5.5, "bid_size": 514.0, "ask": 10.5, "ask_size": 410.0, "iv": 0.6002, "open_interest": 3.0, "volume": 0.0, "delta": -0.4939, "gamma": 0.0333, "vega": 0.0907, "theta": -0.0059, "rho": -0.1394, "theo": 7.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-02-03T10:00:23", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FETH280121C00027000", "bid": 1.5, "bid_size": 570.0, "ask": 6.0, "ask_size": 552.0, "iv": 0.5662, "open_interest": 40.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.0295, "vega": 0.0923, "theta": -0.0056, "rho": 0.083, "theo": 3.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-09-23T15:26:11", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FETH280121P00027000", "bid": 6.0, "bid_size": 386.0, "ask": 11.0, "ask_size": 289.0, "iv": 0.5766, "open_interest": 1.0, "volume": 0.0, "delta": -0.5201, "gamma": 0.0336, "vega": 0.0903, "theta": -0.0059, "rho": -0.1434, "theo": 8.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-04-30T15:23:42", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FETH280121C00028000", "bid": 1.0, "bid_size": 653.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.4621, "open_interest": 59.0, "volume": 0.0, "delta": 0.4865, "gamma": 0.0294, "vega": 0.0923, "theta": -0.0057, "rho": 0.0802, "theo": 3.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-02T09:42:23", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FETH280121P00028000", "bid": 7.0, "bid_size": 378.0, "ask": 11.5, "ask_size": 274.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": -0.5454, "gamma": 0.0338, "vega": 0.0895, "theta": -0.0059, "rho": -0.1482, "theo": 9.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FETH280121C00029000", "bid": 1.0, "bid_size": 460.0, "ask": 5.5, "ask_size": 440.0, "iv": 0.5635, "open_interest": 6.0, "volume": 0.0, "delta": 0.4657, "gamma": 0.0292, "vega": 0.092, "theta": -0.0057, "rho": 0.0773, "theo": 3.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-06-12T10:35:22", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FETH280121P00029000", "bid": 7.5, "bid_size": 196.0, "ask": 12.5, "ask_size": 286.0, "iv": 0.5777, "open_interest": 1.0, "volume": 0.0, "delta": -0.5694, "gamma": 0.034, "vega": 0.0887, "theta": -0.0059, "rho": -0.1525, "theo": 10.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-01-14T09:52:52", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FETH280121C00030000", "bid": 1.75, "bid_size": 632.0, "ask": 4.0, "ask_size": 446.0, "iv": 0.5456, "open_interest": 485.0, "volume": 0.0, "delta": 0.4461, "gamma": 0.0289, "vega": 0.0915, "theta": -0.0057, "rho": 0.0746, "theo": 3.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-23T12:54:51", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "FETH280121P00030000", "bid": 8.5, "bid_size": 256.0, "ask": 13.0, "ask_size": 401.0, "iv": 0.575, "open_interest": 51.0, "volume": 0.0, "delta": -0.5921, "gamma": 0.034, "vega": 0.0873, "theta": -0.0058, "rho": -0.1561, "theo": 10.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-02T11:42:29", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "FETH280121C00031000", "bid": 1.25, "bid_size": 569.0, "ask": 4.3, "ask_size": 327.0, "iv": 0.5563, "open_interest": 21.0, "volume": 0.0, "delta": 0.4276, "gamma": 0.0286, "vega": 0.0909, "theta": -0.0057, "rho": 0.072, "theo": 3.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-08-24T13:34:55", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FETH280121P00031000", "bid": 9.0, "bid_size": 189.0, "ask": 14.0, "ask_size": 286.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -0.6137, "gamma": 0.0339, "vega": 0.0857, "theta": -0.0058, "rho": -0.1562, "theo": 11.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "FETH280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1165.0, "iv": 0.5459, "open_interest": 1975.0, "volume": 0.0, "delta": 0.4104, "gamma": 0.0282, "vega": 0.09, "theta": -0.0057, "rho": 0.0694, "theo": 2.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-09-29T14:01:38", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FETH280121P00032000", "bid": 10.0, "bid_size": 184.0, "ask": 15.0, "ask_size": 292.0, "iv": 0.5933, "open_interest": 1.0, "volume": 0.0, "delta": -0.6345, "gamma": 0.0338, "vega": 0.0838, "theta": -0.0057, "rho": -0.1589, "theo": 12.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.89, "last_trade_time": "2025-11-14T10:48:11", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FETH280121C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 604.0, "iv": 0.5652, "open_interest": 37.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.0277, "vega": 0.0891, "theta": -0.0057, "rho": 0.0669, "theo": 2.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-07-06T12:04:50", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FETH280121P00033000", "bid": 11.0, "bid_size": 177.0, "ask": 15.5, "ask_size": 285.0, "iv": 0.5849, "open_interest": 3.0, "volume": 0.0, "delta": -0.6541, "gamma": 0.0337, "vega": 0.0822, "theta": -0.0057, "rho": -0.1618, "theo": 13.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-01-16T15:34:26", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "FETH280121C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 576.0, "iv": 0.5835, "open_interest": 29.0, "volume": 0.0, "delta": 0.3789, "gamma": 0.0272, "vega": 0.0881, "theta": -0.0057, "rho": 0.0646, "theo": 2.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-06-29T10:57:00", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "FETH280121P00034000", "bid": 11.5, "bid_size": 178.0, "ask": 16.5, "ask_size": 292.0, "iv": 0.5743, "open_interest": 5.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0335, "vega": 0.0803, "theta": -0.0056, "rho": -0.1637, "theo": 14.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.98, "last_trade_time": "2026-10-15T15:04:16", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "FETH280121C00035000", "bid": 0.05, "bid_size": 1414.0, "ask": 5.0, "ask_size": 876.0, "iv": 0.6038, "open_interest": 201.0, "volume": 0.0, "delta": 0.3647, "gamma": 0.0267, "vega": 0.0871, "theta": -0.0056, "rho": 0.0625, "theo": 2.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-27T10:07:50", "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "FETH280121P00035000", "bid": 12.5, "bid_size": 176.0, "ask": 17.5, "ask_size": 281.0, "iv": 0.5941, "open_interest": 13.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.0332, "vega": 0.0779, "theta": -0.0055, "rho": -0.1617, "theo": 15.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-01-14T09:30:01", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "FETH280121C00036000", "bid": 0.35, "bid_size": 16.0, "ask": 2.95, "ask_size": 307.0, "iv": 0.6147, "open_interest": 24.0, "volume": 0.0, "delta": 0.3513, "gamma": 0.0262, "vega": 0.0859, "theta": -0.0056, "rho": 0.0603, "theo": 2.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-10-08T13:07:02", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FETH280121P00036000", "bid": 13.5, "bid_size": 170.0, "ask": 18.0, "ask_size": 121.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0328, "vega": 0.0752, "theta": -0.0054, "rho": -0.1588, "theo": 15.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "FETH280121C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 881.0, "iv": 0.6336, "open_interest": 108.0, "volume": 0.0, "delta": 0.3388, "gamma": 0.0257, "vega": 0.0848, "theta": -0.0056, "rho": 0.0583, "theo": 2.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-08-20T15:52:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FETH280121P00037000", "bid": 14.5, "bid_size": 141.0, "ask": 19.0, "ask_size": 106.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0325, "vega": 0.0729, "theta": -0.0054, "rho": -0.1596, "theo": 16.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "FETH280121C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 889.0, "iv": 0.6489, "open_interest": 108.0, "volume": 0.0, "delta": 0.327, "gamma": 0.0252, "vega": 0.0836, "theta": -0.0056, "rho": 0.0564, "theo": 2.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-03-25T13:38:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FETH280121P00038000", "bid": 15.0, "bid_size": 140.0, "ask": 20.0, "ask_size": 105.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0324, "vega": 0.0712, "theta": -0.0053, "rho": -0.1611, "theo": 17.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "FETH280121C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 562.0, "iv": 0.6636, "open_interest": 2.0, "volume": 0.0, "delta": 0.3159, "gamma": 0.0246, "vega": 0.0824, "theta": -0.0055, "rho": 0.0547, "theo": 2.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-02-12T11:40:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FETH280121P00039000", "bid": 16.0, "bid_size": 139.0, "ask": 21.0, "ask_size": 114.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.7517, "gamma": 0.0322, "vega": 0.0693, "theta": -0.0053, "rho": -0.1619, "theo": 18.6364, "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": 17.75}, {"option": "FETH280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1364.0, "iv": 0.6777, "open_interest": 2207.0, "volume": 0.0, "delta": 0.3055, "gamma": 0.0241, "vega": 0.0813, "theta": -0.0055, "rho": 0.053, "theo": 2.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-10-15T10:43:03", "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "FETH280121P00040000", "bid": 17.0, "bid_size": 138.0, "ask": 22.0, "ask_size": 119.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0319, "vega": 0.0672, "theta": -0.0052, "rho": -0.1592, "theo": 19.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-07T14:48:35", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "FETH280121C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 558.0, "iv": 0.6913, "open_interest": 6.0, "volume": 0.0, "delta": 0.2957, "gamma": 0.0236, "vega": 0.0801, "theta": -0.0054, "rho": 0.0514, "theo": 1.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-02-13T10:15:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FETH280121P00041000", "bid": 18.0, "bid_size": 137.0, "ask": 22.5, "ask_size": 104.0, "iv": 0.5838, "open_interest": 1.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.0315, "vega": 0.0642, "theta": -0.005, "rho": -0.1527, "theo": 20.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2025-09-22T10:51:31", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "FETH280121C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 890.0, "iv": 0.7044, "open_interest": 44.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.0231, "vega": 0.0789, "theta": -0.0054, "rho": 0.0498, "theo": 1.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-01T13:24:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FETH280121P00042000", "bid": 19.0, "bid_size": 133.0, "ask": 23.5, "ask_size": 116.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.031, "vega": 0.0608, "theta": -0.0049, "rho": -0.1476, "theo": 21.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "FETH280121C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 561.0, "iv": 0.7171, "open_interest": 10.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0226, "vega": 0.0777, "theta": -0.0054, "rho": 0.0483, "theo": 1.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-02-13T13:10:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FETH280121P00043000", "bid": 20.0, "bid_size": 132.0, "ask": 24.5, "ask_size": 122.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0307, "vega": 0.0579, "theta": -0.0048, "rho": -0.1425, "theo": 22.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "FETH280121C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 558.0, "iv": 0.7293, "open_interest": 4.0, "volume": 0.0, "delta": 0.2695, "gamma": 0.0221, "vega": 0.0765, "theta": -0.0053, "rho": 0.0469, "theo": 1.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-08-18T11:24:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FETH280121P00044000", "bid": 20.5, "bid_size": 129.0, "ask": 25.5, "ask_size": 129.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0305, "vega": 0.0557, "theta": -0.0048, "rho": -0.1434, "theo": 23.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "FETH280121C00045000", "bid": 0.75, "bid_size": 10.0, "ask": 5.0, "ask_size": 952.0, "iv": 0.7855, "open_interest": 58.0, "volume": 0.0, "delta": 0.2618, "gamma": 0.0217, "vega": 0.0754, "theta": -0.0053, "rho": 0.0457, "theo": 1.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-01T10:20:48", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "FETH280121P00045000", "bid": 21.5, "bid_size": 131.0, "ask": 26.5, "ask_size": 130.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0304, "vega": 0.0543, "theta": -0.0047, "rho": -0.1447, "theo": 24.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "FETH280121C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 558.0, "iv": 0.7527, "open_interest": 1.0, "volume": 0.0, "delta": 0.2544, "gamma": 0.0212, "vega": 0.0744, "theta": -0.0052, "rho": 0.0444, "theo": 1.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.09, "last_trade_time": "2026-01-12T09:53:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FETH280121P00046000", "bid": 22.5, "bid_size": 130.0, "ask": 27.5, "ask_size": 129.0, "iv": 0.6011, "open_interest": 0.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0303, "vega": 0.0528, "theta": -0.0047, "rho": -0.1448, "theo": 25.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "FETH280121C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 564.0, "iv": 0.7638, "open_interest": 3.0, "volume": 0.0, "delta": 0.2474, "gamma": 0.0208, "vega": 0.0733, "theta": -0.0052, "rho": 0.0433, "theo": 1.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.86, "last_trade_time": "2026-01-12T09:53:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FETH280121P00047000", "bid": 23.5, "bid_size": 130.0, "ask": 28.5, "ask_size": 129.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0302, "vega": 0.0512, "theta": -0.0046, "rho": -0.1415, "theo": 26.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "FETH280121C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1059.0, "iv": 0.7624, "open_interest": 47.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.0204, "vega": 0.0722, "theta": -0.0051, "rho": 0.0421, "theo": 1.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-08-25T13:30:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FETH280121P00048000", "bid": 24.5, "bid_size": 127.0, "ask": 29.5, "ask_size": 127.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0299, "vega": 0.0488, "theta": -0.0045, "rho": -0.1366, "theo": 27.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "FETH280121C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 718.0, "iv": 0.7729, "open_interest": 10.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.02, "vega": 0.0711, "theta": -0.0051, "rho": 0.041, "theo": 1.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-08-28T13:00:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FETH280121P00049000", "bid": 25.5, "bid_size": 128.0, "ask": 30.5, "ask_size": 127.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0295, "vega": 0.0457, "theta": -0.0044, "rho": -0.1273, "theo": 28.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "FETH280121C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1528.0, "iv": 0.7769, "open_interest": 2746.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.0196, "vega": 0.0701, "theta": -0.005, "rho": 0.04, "theo": 1.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-19T12:11:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FETH280121P00050000", "bid": 26.5, "bid_size": 125.0, "ask": 31.5, "ask_size": 125.0, "iv": 0.6494, "open_interest": 2.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.029, "vega": 0.0419, "theta": -0.0042, "rho": -0.1167, "theo": 29.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-08-24T09:41:45", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "FETH280121C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 985.0, "iv": 0.7867, "open_interest": 30.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0192, "vega": 0.0691, "theta": -0.005, "rho": 0.039, "theo": 1.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2025-12-23T09:56:22", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FETH280121P00051000", "bid": 27.5, "bid_size": 126.0, "ask": 32.0, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0287, "vega": 0.0387, "theta": -0.004, "rho": -0.1063, "theo": 30.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "FETH280121C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 790.0, "iv": 0.7901, "open_interest": 1.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0188, "vega": 0.0681, "theta": -0.005, "rho": 0.0381, "theo": 1.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-03-05T15:03:31", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FETH280121P00052000", "bid": 28.5, "bid_size": 123.0, "ask": 33.0, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0281, "vega": 0.0347, "theta": -0.0039, "rho": -0.0964, "theo": 30.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "FETH280121C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 801.0, "iv": 0.7994, "open_interest": 9.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0184, "vega": 0.0672, "theta": -0.0049, "rho": 0.0372, "theo": 1.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-14T13:42:28", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FETH280121P00053000", "bid": 29.5, "bid_size": 125.0, "ask": 34.0, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0282, "vega": 0.0324, "theta": -0.0039, "rho": -0.0972, "theo": 31.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "FETH280121C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 786.0, "iv": 0.8085, "open_interest": 1.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0181, "vega": 0.0663, "theta": -0.0049, "rho": 0.0364, "theo": 1.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-05-08T11:58:38", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FETH280121P00054000", "bid": 30.5, "bid_size": 125.0, "ask": 35.0, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0282, "vega": 0.0317, "theta": -0.0039, "rho": -0.0978, "theo": 32.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "FETH280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1235.0, "iv": 0.8111, "open_interest": 182.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0177, "vega": 0.0654, "theta": -0.0048, "rho": 0.0356, "theo": 1.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-05-29T10:26:56", "percent_change": 0.0, "prev_day_close": 2.37499995529652}, {"option": "FETH280121P00055000", "bid": 31.5, "bid_size": 122.0, "ask": 36.0, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0283, "vega": 0.031, "theta": -0.0038, "rho": -0.0982, "theo": 33.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.17, "last_trade_time": "2025-11-10T13:19:19", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "FETH280121C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1513.0, "iv": 0.8459, "open_interest": 475.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.0162, "vega": 0.0611, "theta": -0.0046, "rho": 0.0319, "theo": 1.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-09T09:30:56", "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "FETH280121P00060000", "bid": 36.5, "bid_size": 121.0, "ask": 40.4, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0279, "vega": 0.0237, "theta": -0.0034, "rho": -0.0736, "theo": 38.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "FETH280121C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1369.0, "iv": 0.6901, "open_interest": 665.0, "volume": 3.0, "delta": 0.1648, "gamma": 0.0149, "vega": 0.0575, "theta": -0.0045, "rho": 0.029, "theo": 1.0249, "change": -0.55, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:18:58", "percent_change": -55.0, "prev_day_close": 1.00000001490116}, {"option": "FETH280121P00065000", "bid": 41.5, "bid_size": 8.0, "ask": 46.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0205, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 43.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-06-03T15:52:24", "percent_change": 0.0, "prev_day_close": 42.75}], "symbol": "FETH", "security_type": "stock", "exchange_id": 3, "current_price": 21.17, "price_change": -1.0, "price_change_percent": -4.5106, "bid": 19.9, "ask": 21.3, "bid_size": 100, "ask_size": 600, "open": 21.12, "high": 21.39, "low": 21.025, "close": 21.17, "prev_day_close": 22.17, "volume": 1394175, "iv30": 53.898, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415205977, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "FETH"}