{"timestamp": "2026-11-10 02:13:06", "data": {"options": [{"option": "FFEM261120C00033000", "bid": 4.0, "bid_size": 328.0, "ask": 6.0, "ask_size": 262.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0371, "vega": 0.0116, "theta": -0.0358, "rho": 0.0103, "theo": 5.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "FFEM261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 330.0, "iv": 0.9661, "open_interest": 0.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0374, "vega": 0.0117, "theta": -0.0368, "rho": -0.0013, "theo": 0.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FFEM261120C00034000", "bid": 3.1, "bid_size": 328.0, "ask": 5.0, "ask_size": 262.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0487, "vega": 0.0136, "theta": -0.0376, "rho": 0.0103, "theo": 4.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "FFEM261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 330.0, "iv": 0.8533, "open_interest": 0.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0492, "vega": 0.0137, "theta": -0.0386, "rho": -0.0015, "theo": 0.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FFEM261120C00035000", "bid": 2.2, "bid_size": 328.0, "ask": 4.1, "ask_size": 271.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0655, "vega": 0.0161, "theta": -0.0396, "rho": 0.0102, "theo": 3.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "FFEM261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 331.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0664, "vega": 0.0162, "theta": -0.0405, "rho": -0.0019, "theo": 0.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FFEM261120C00036000", "bid": 1.35, "bid_size": 328.0, "ask": 3.2, "ask_size": 262.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0902, "vega": 0.0192, "theta": -0.0417, "rho": 0.0098, "theo": 2.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "FFEM261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 331.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.0917, "vega": 0.0194, "theta": -0.0427, "rho": -0.0025, "theo": 0.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FFEM261120C00037000", "bid": 0.55, "bid_size": 299.0, "ask": 2.45, "ask_size": 297.0, "iv": 0.2111, "open_interest": 0.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.1239, "vega": 0.023, "theta": -0.0441, "rho": 0.009, "theo": 1.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "FFEM261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 287.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.1265, "vega": 0.0232, "theta": -0.0452, "rho": -0.0034, "theo": 0.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FFEM261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 251.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.1518, "vega": 0.0261, "theta": -0.047, "rho": 0.0074, "theo": 1.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FFEM261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 252.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.4373, "gamma": 0.1556, "vega": 0.0261, "theta": -0.0482, "rho": -0.0046, "theo": 0.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "FFEM261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 269.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": 0.429, "gamma": 0.1428, "vega": 0.0262, "theta": -0.05, "rho": 0.0055, "theo": 0.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FFEM261120P00039000", "bid": 0.5, "bid_size": 269.0, "ask": 2.45, "ask_size": 264.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": -0.5859, "gamma": 0.1467, "vega": 0.0257, "theta": -0.0512, "rho": -0.0057, "theo": 1.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "FFEM261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 329.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": 0.325, "gamma": 0.1145, "vega": 0.024, "theta": -0.052, "rho": 0.0042, "theo": 0.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FFEM261120P00040000", "bid": 1.3, "bid_size": 331.0, "ask": 3.2, "ask_size": 61.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.6907, "gamma": 0.118, "vega": 0.0235, "theta": -0.0533, "rho": -0.0066, "theo": 2.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "FFEM261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 329.0, "iv": 0.5724, "open_interest": 0.0, "volume": 0.0, "delta": 0.2584, "gamma": 0.09, "vega": 0.0215, "theta": -0.053, "rho": 0.0033, "theo": 0.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FFEM261120P00041000", "bid": 2.2, "bid_size": 331.0, "ask": 4.0, "ask_size": 68.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.093, "vega": 0.0208, "theta": -0.0543, "rho": -0.0069, "theo": 3.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "FFEM261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 329.0, "iv": 0.6635, "open_interest": 0.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0721, "vega": 0.0194, "theta": -0.0532, "rho": 0.0027, "theo": 0.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FFEM261120P00042000", "bid": 3.1, "bid_size": 331.0, "ask": 5.0, "ask_size": 68.0, "iv": 0.5677, "open_interest": 1.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0745, "vega": 0.0184, "theta": -0.0546, "rho": -0.0068, "theo": 4.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-05T15:54:03", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "FFEM261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 329.0, "iv": 0.7581, "open_interest": 0.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0592, "vega": 0.0176, "theta": -0.0531, "rho": 0.0023, "theo": 0.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FFEM261120P00043000", "bid": 4.1, "bid_size": 331.0, "ask": 6.0, "ask_size": 61.0, "iv": 0.6554, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0613, "vega": 0.0168, "theta": -0.0545, "rho": -0.0072, "theo": 5.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "FFEM261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 329.0, "iv": 0.8465, "open_interest": 0.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.0496, "vega": 0.0161, "theta": -0.0528, "rho": 0.002, "theo": 0.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FFEM261120P00044000", "bid": 5.1, "bid_size": 331.0, "ask": 7.0, "ask_size": 68.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.0514, "vega": 0.0149, "theta": -0.0541, "rho": -0.0069, "theo": 6.0418, "change": 0.0, "open": 0.0, "high": 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": "FFEM261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 329.0, "iv": 0.9299, "open_interest": 0.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.0423, "vega": 0.0148, "theta": -0.0523, "rho": 0.0018, "theo": 0.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FFEM261120P00045000", "bid": 6.1, "bid_size": 331.0, "ask": 8.0, "ask_size": 68.0, "iv": 0.8148, "open_interest": 0.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0438, "vega": 0.0139, "theta": -0.0535, "rho": -0.0069, "theo": 7.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "FFEM261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 329.0, "iv": 1.0091, "open_interest": 0.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0366, "vega": 0.0138, "theta": -0.0517, "rho": 0.0016, "theo": 0.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FFEM261120P00046000", "bid": 7.2, "bid_size": 328.0, "ask": 9.0, "ask_size": 68.0, "iv": 0.9241, "open_interest": 0.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.038, "vega": 0.0126, "theta": -0.053, "rho": -0.0071, "theo": 7.9956, "change": 0.0, "open": 0.0, "high": 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": "FFEM261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 329.0, "iv": 1.0846, "open_interest": 0.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0321, "vega": 0.0128, "theta": -0.0511, "rho": 0.0014, "theo": 0.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FFEM261120P00047000", "bid": 8.1, "bid_size": 331.0, "ask": 10.0, "ask_size": 68.0, "iv": 0.9592, "open_interest": 0.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0334, "vega": 0.0117, "theta": -0.0523, "rho": -0.0071, "theo": 8.9784, "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": 9.90000009536743}, {"option": "FFEM261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 329.0, "iv": 1.1568, "open_interest": 0.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0285, "vega": 0.012, "theta": -0.0504, "rho": 0.0013, "theo": 0.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FFEM261120P00048000", "bid": 9.2, "bid_size": 328.0, "ask": 11.0, "ask_size": 61.0, "iv": 1.0653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0296, "vega": 0.0108, "theta": -0.0516, "rho": -0.0069, "theo": 9.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "FFEM261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 329.0, "iv": 1.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0255, "vega": 0.0113, "theta": -0.0498, "rho": 0.0012, "theo": 0.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FFEM261120P00049000", "bid": 10.2, "bid_size": 328.0, "ask": 12.0, "ask_size": 68.0, "iv": 1.1315, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0265, "vega": 0.0101, "theta": -0.0508, "rho": -0.007, "theo": 10.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "FFEM261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 329.0, "iv": 1.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.023, "vega": 0.0107, "theta": -0.0491, "rho": 0.0011, "theo": 0.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FFEM261120P00050000", "bid": 11.2, "bid_size": 328.0, "ask": 13.0, "ask_size": 61.0, "iv": 1.1953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0239, "vega": 0.0096, "theta": -0.05, "rho": -0.0068, "theo": 11.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "FFEM261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 331.0, "iv": 1.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0209, "vega": 0.0101, "theta": -0.0485, "rho": 0.001, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FFEM261120P00051000", "bid": 12.2, "bid_size": 328.0, "ask": 14.0, "ask_size": 68.0, "iv": 1.257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0217, "vega": 0.0089, "theta": -0.0493, "rho": -0.0066, "theo": 12.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "FFEM261218C00030000", "bid": 7.1, "bid_size": 200.0, "ask": 9.2, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.023, "vega": 0.0198, "theta": -0.0153, "rho": 0.017, "theo": 8.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "FFEM261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 330.0, "iv": 0.7357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0221, "vega": 0.0207, "theta": -0.0154, "rho": -0.0043, "theo": 0.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FFEM261218C00031000", "bid": 6.0, "bid_size": 200.0, "ask": 8.2, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0278, "vega": 0.0223, "theta": -0.0158, "rho": 0.0182, "theo": 7.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "FFEM261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 330.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0267, "vega": 0.023, "theta": -0.0159, "rho": -0.0049, "theo": 0.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FFEM261218C00032000", "bid": 5.2, "bid_size": 200.0, "ask": 7.3, "ask_size": 140.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0338, "vega": 0.025, "theta": -0.0163, "rho": 0.0188, "theo": 6.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "FFEM261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 330.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0326, "vega": 0.0258, "theta": -0.0163, "rho": -0.0058, "theo": 0.4128, "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": 0.774999976158142}, {"option": "FFEM261218C00033000", "bid": 4.3, "bid_size": 200.0, "ask": 6.4, "ask_size": 140.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0417, "vega": 0.0284, "theta": -0.0168, "rho": 0.0196, "theo": 5.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "FFEM261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 331.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.0404, "vega": 0.029, "theta": -0.0167, "rho": -0.0068, "theo": 0.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FFEM261218C00034000", "bid": 3.3, "bid_size": 328.0, "ask": 5.5, "ask_size": 229.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0519, "vega": 0.0322, "theta": -0.0172, "rho": 0.0202, "theo": 4.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "FFEM261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 341.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0504, "vega": 0.0328, "theta": -0.0172, "rho": -0.0082, "theo": 0.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FFEM261218C00035000", "bid": 2.55, "bid_size": 328.0, "ask": 4.6, "ask_size": 232.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.0651, "vega": 0.0367, "theta": -0.0177, "rho": 0.0206, "theo": 3.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "FFEM261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 300.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0636, "vega": 0.0372, "theta": -0.0176, "rho": -0.0102, "theo": 0.6234, "change": 0.0, "open": 0.0, "high": 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": "FFEM261218C00036000", "bid": 1.75, "bid_size": 283.0, "ask": 3.8, "ask_size": 217.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.7195, "gamma": 0.0816, "vega": 0.0417, "theta": -0.0181, "rho": 0.0206, "theo": 2.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "FFEM261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 269.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.2796, "gamma": 0.08, "vega": 0.042, "theta": -0.0179, "rho": -0.0128, "theo": 0.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FFEM261218C00037000", "bid": 1.05, "bid_size": 260.0, "ask": 3.2, "ask_size": 257.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.6372, "gamma": 0.0987, "vega": 0.0465, "theta": -0.0184, "rho": 0.0194, "theo": 2.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "FFEM261218P00037000", "bid": 0.05, "bid_size": 255.0, "ask": 2.25, "ask_size": 258.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.3608, "gamma": 0.0971, "vega": 0.0466, "theta": -0.0183, "rho": -0.0166, "theo": 0.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999999701977}, {"option": "FFEM261218C00038000", "bid": 0.45, "bid_size": 220.0, "ask": 2.55, "ask_size": 256.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": 0.5335, "gamma": 0.1081, "vega": 0.0493, "theta": -0.0188, "rho": 0.0173, "theo": 1.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "FFEM261218P00038000", "bid": 0.4, "bid_size": 256.0, "ask": 2.65, "ask_size": 254.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.1067, "vega": 0.0493, "theta": -0.0186, "rho": -0.0214, "theo": 1.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "FFEM261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 263.0, "iv": 0.2818, "open_interest": 6.0, "volume": 0.0, "delta": 0.4304, "gamma": 0.1029, "vega": 0.0489, "theta": -0.0192, "rho": 0.0146, "theo": 1.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-20T10:30:24", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FFEM261218P00039000", "bid": 0.95, "bid_size": 256.0, "ask": 3.2, "ask_size": 257.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.102, "vega": 0.0488, "theta": -0.019, "rho": -0.0265, "theo": 1.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "FFEM261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 267.0, "iv": 0.3229, "open_interest": 1.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.0895, "vega": 0.0462, "theta": -0.0195, "rho": 0.0122, "theo": 0.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-16T15:07:27", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FFEM261218P00040000", "bid": 1.65, "bid_size": 271.0, "ask": 3.8, "ask_size": 269.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.0888, "vega": 0.046, "theta": -0.0192, "rho": -0.0308, "theo": 2.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "FFEM261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 295.0, "iv": 0.363, "open_interest": 1.0, "volume": 0.0, "delta": 0.2897, "gamma": 0.0756, "vega": 0.0428, "theta": -0.0197, "rho": 0.0102, "theo": 0.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-21T12:40:03", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FFEM261218P00041000", "bid": 2.4, "bid_size": 297.0, "ask": 4.6, "ask_size": 33.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0751, "vega": 0.0426, "theta": -0.0193, "rho": -0.0342, "theo": 3.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "FFEM261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 331.0, "iv": 0.407, "open_interest": 1.0, "volume": 0.0, "delta": 0.2468, "gamma": 0.0639, "vega": 0.0394, "theta": -0.0198, "rho": 0.0088, "theo": 0.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-16T14:36:19", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FFEM261218P00042000", "bid": 3.2, "bid_size": 331.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.747, "gamma": 0.0636, "vega": 0.0394, "theta": -0.0193, "rho": -0.0369, "theo": 4.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "FFEM261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 331.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.0546, "vega": 0.0365, "theta": -0.0198, "rho": 0.0077, "theo": 0.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FFEM261218P00043000", "bid": 4.2, "bid_size": 331.0, "ask": 6.2, "ask_size": 32.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.7789, "gamma": 0.0543, "vega": 0.0365, "theta": -0.0192, "rho": -0.0389, "theo": 5.4468, "change": 0.0, "open": 0.0, "high": 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": "FFEM261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 331.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.0472, "vega": 0.034, "theta": -0.0197, "rho": 0.0068, "theo": 0.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FFEM261218P00044000", "bid": 5.1, "bid_size": 331.0, "ask": 7.2, "ask_size": 30.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.047, "vega": 0.0339, "theta": -0.0191, "rho": -0.0403, "theo": 6.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "FFEM261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 331.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0412, "vega": 0.0317, "theta": -0.0196, "rho": 0.0062, "theo": 0.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FFEM261218P00045000", "bid": 6.1, "bid_size": 331.0, "ask": 8.1, "ask_size": 32.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0412, "vega": 0.0317, "theta": -0.0189, "rho": -0.0413, "theo": 7.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "FFEM261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 331.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0365, "vega": 0.0297, "theta": -0.0195, "rho": 0.0055, "theo": 0.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FFEM261218P00046000", "bid": 7.0, "bid_size": 328.0, "ask": 9.1, "ask_size": 33.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.0364, "vega": 0.0297, "theta": -0.0187, "rho": -0.0419, "theo": 8.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "FFEM261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 331.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0325, "vega": 0.028, "theta": -0.0193, "rho": 0.0051, "theo": 0.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FFEM261218P00047000", "bid": 8.0, "bid_size": 328.0, "ask": 10.1, "ask_size": 31.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.0326, "vega": 0.028, "theta": -0.0185, "rho": -0.042, "theo": 9.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "FFEM261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 331.0, "iv": 0.637, "open_interest": 0.0, "volume": 0.0, "delta": 0.13, "gamma": 0.0293, "vega": 0.0265, "theta": -0.0192, "rho": 0.0047, "theo": 0.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FFEM261218P00048000", "bid": 9.0, "bid_size": 328.0, "ask": 11.1, "ask_size": 31.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0294, "vega": 0.0265, "theta": -0.0182, "rho": -0.042, "theo": 10.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "FFEM270319C00033000", "bid": 4.4, "bid_size": 293.0, "ask": 7.8, "ask_size": 172.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0339, "vega": 0.0651, "theta": -0.0084, "rho": 0.084, "theo": 6.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FFEM270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 170.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0343, "vega": 0.0654, "theta": -0.0091, "rho": -0.0288, "theo": 1.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FFEM270319C00034000", "bid": 3.6, "bid_size": 276.0, "ask": 7.0, "ask_size": 171.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0394, "vega": 0.0702, "theta": -0.0085, "rho": 0.0833, "theo": 5.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "FFEM270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 164.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.04, "vega": 0.0706, "theta": -0.0091, "rho": -0.0326, "theo": 1.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FFEM270319C00035000", "bid": 2.95, "bid_size": 267.0, "ask": 6.2, "ask_size": 163.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.7187, "gamma": 0.0456, "vega": 0.0756, "theta": -0.0086, "rho": 0.0814, "theo": 4.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "FFEM270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 160.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.2751, "gamma": 0.0464, "vega": 0.076, "theta": -0.0092, "rho": -0.037, "theo": 1.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FFEM270319C00036000", "bid": 2.25, "bid_size": 156.0, "ask": 5.5, "ask_size": 157.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.6742, "gamma": 0.0523, "vega": 0.0809, "theta": -0.0087, "rho": 0.0782, "theo": 3.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "FFEM270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 156.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.3207, "gamma": 0.0534, "vega": 0.0813, "theta": -0.0092, "rho": -0.0422, "theo": 1.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000004917383}, {"option": "FFEM270319C00037000", "bid": 1.65, "bid_size": 143.0, "ask": 4.9, "ask_size": 157.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.6211, "gamma": 0.0586, "vega": 0.0857, "theta": -0.0088, "rho": 0.0734, "theo": 3.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "FFEM270319P00037000", "bid": 0.35, "bid_size": 157.0, "ask": 3.9, "ask_size": 155.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.06, "vega": 0.086, "theta": -0.0092, "rho": -0.0482, "theo": 1.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000010728836}, {"option": "FFEM270319C00038000", "bid": 1.05, "bid_size": 76.0, "ask": 4.4, "ask_size": 157.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": 0.5599, "gamma": 0.063, "vega": 0.089, "theta": -0.009, "rho": 0.0672, "theo": 2.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499991059303}, {"option": "FFEM270319P00038000", "bid": 0.7, "bid_size": 119.0, "ask": 4.3, "ask_size": 154.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.4383, "gamma": 0.0649, "vega": 0.0892, "theta": -0.0093, "rho": -0.0547, "theo": 2.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "FFEM270319C00039000", "bid": 0.5, "bid_size": 156.0, "ask": 3.9, "ask_size": 157.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": 0.4967, "gamma": 0.0642, "vega": 0.0902, "theta": -0.0091, "rho": 0.0601, "theo": 2.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "FFEM270319P00039000", "bid": 1.2, "bid_size": 159.0, "ask": 4.7, "ask_size": 155.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.5036, "gamma": 0.0664, "vega": 0.0901, "theta": -0.0094, "rho": -0.0614, "theo": 2.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500003576279}, {"option": "FFEM270319C00040000", "bid": 0.05, "bid_size": 160.0, "ask": 3.4, "ask_size": 162.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.4379, "gamma": 0.062, "vega": 0.0892, "theta": -0.0093, "rho": 0.0532, "theo": 1.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FFEM270319P00040000", "bid": 1.75, "bid_size": 263.0, "ask": 5.3, "ask_size": 156.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0645, "vega": 0.0888, "theta": -0.0095, "rho": -0.067, "theo": 3.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "FFEM270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 169.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": 0.3876, "gamma": 0.0578, "vega": 0.0869, "theta": -0.0094, "rho": 0.0472, "theo": 1.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FFEM270319P00041000", "bid": 2.4, "bid_size": 270.0, "ask": 6.0, "ask_size": 164.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.0606, "vega": 0.0859, "theta": -0.0096, "rho": -0.0712, "theo": 4.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.87500011920929}, {"option": "FFEM270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 166.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": 0.3463, "gamma": 0.053, "vega": 0.0839, "theta": -0.0096, "rho": 0.0421, "theo": 1.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FFEM270319P00042000", "bid": 3.1, "bid_size": 281.0, "ask": 6.6, "ask_size": 164.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.659, "gamma": 0.0558, "vega": 0.0825, "theta": -0.0097, "rho": -0.0743, "theo": 4.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FFEM270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 165.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.0482, "vega": 0.0806, "theta": -0.0097, "rho": 0.0379, "theo": 1.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FFEM270319P00043000", "bid": 3.9, "bid_size": 285.0, "ask": 7.4, "ask_size": 32.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0511, "vega": 0.0788, "theta": -0.0097, "rho": -0.0768, "theo": 5.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "FFEM270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 162.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.2852, "gamma": 0.0439, "vega": 0.0774, "theta": -0.0098, "rho": 0.0345, "theo": 1.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FFEM270319P00044000", "bid": 4.7, "bid_size": 309.0, "ask": 8.3, "ask_size": 34.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0467, "vega": 0.0752, "theta": -0.0098, "rho": -0.0787, "theo": 6.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "FFEM270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 162.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.2625, "gamma": 0.0401, "vega": 0.0743, "theta": -0.0099, "rho": 0.0316, "theo": 1.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FFEM270319P00045000", "bid": 5.6, "bid_size": 331.0, "ask": 9.2, "ask_size": 32.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.0428, "vega": 0.0717, "theta": -0.0098, "rho": -0.0799, "theo": 7.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "FFEM270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 164.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0368, "vega": 0.0714, "theta": -0.01, "rho": 0.0292, "theo": 1.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FFEM270319P00046000", "bid": 6.6, "bid_size": 328.0, "ask": 10.0, "ask_size": 32.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0395, "vega": 0.0686, "theta": -0.0098, "rho": -0.081, "theo": 8.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "FFEM270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 162.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": 0.2271, "gamma": 0.0339, "vega": 0.0688, "theta": -0.01, "rho": 0.0272, "theo": 1.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FFEM270319P00047000", "bid": 7.5, "bid_size": 328.0, "ask": 10.9, "ask_size": 34.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.783, "gamma": 0.0365, "vega": 0.0656, "theta": -0.0098, "rho": -0.082, "theo": 9.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "FFEM270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 164.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0313, "vega": 0.0664, "theta": -0.0101, "rho": 0.0254, "theo": 0.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FFEM270319P00048000", "bid": 8.4, "bid_size": 331.0, "ask": 11.8, "ask_size": 32.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0339, "vega": 0.0628, "theta": -0.0098, "rho": -0.0828, "theo": 10.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "FFEM270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 164.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0291, "vega": 0.0641, "theta": -0.0101, "rho": 0.0239, "theo": 0.9458, "change": 0.0, "open": 0.0, "high": 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": "FFEM270319P00049000", "bid": 9.4, "bid_size": 331.0, "ask": 12.8, "ask_size": 32.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0317, "vega": 0.0603, "theta": -0.0098, "rho": -0.0825, "theo": 11.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "FFEM270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 162.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0272, "vega": 0.062, "theta": -0.0101, "rho": 0.0226, "theo": 0.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FFEM270319P00050000", "bid": 10.4, "bid_size": 328.0, "ask": 13.9, "ask_size": 32.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0297, "vega": 0.0579, "theta": -0.0097, "rho": -0.0831, "theo": 12.3809, "change": 0.0, "open": 0.0, "high": 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": "FFEM270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 160.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": 0.181, "gamma": 0.0254, "vega": 0.0601, "theta": -0.0102, "rho": 0.0214, "theo": 0.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FFEM270319P00051000", "bid": 11.4, "bid_size": 328.0, "ask": 14.9, "ask_size": 32.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0279, "vega": 0.0558, "theta": -0.0097, "rho": -0.0829, "theo": 13.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "FFEM270617C00031000", "bid": 6.0, "bid_size": 297.0, "ask": 10.6, "ask_size": 82.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0231, "vega": 0.0793, "theta": -0.0051, "rho": 0.1277, "theo": 8.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "FFEM270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 82.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0234, "vega": 0.0797, "theta": -0.0068, "rho": -0.0454, "theo": 1.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FFEM270617C00032000", "bid": 5.3, "bid_size": 284.0, "ask": 9.7, "ask_size": 82.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0261, "vega": 0.0844, "theta": -0.0053, "rho": 0.1297, "theo": 7.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "FFEM270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 82.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": -0.2081, "gamma": 0.0265, "vega": 0.0849, "theta": -0.0068, "rho": -0.0497, "theo": 1.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FFEM270617C00033000", "bid": 4.5, "bid_size": 275.0, "ask": 8.9, "ask_size": 81.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0294, "vega": 0.0897, "theta": -0.0055, "rho": 0.1306, "theo": 7.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FFEM270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 82.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.03, "vega": 0.0903, "theta": -0.0068, "rho": -0.0547, "theo": 1.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FFEM270617C00034000", "bid": 3.7, "bid_size": 267.0, "ask": 8.3, "ask_size": 82.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": 0.728, "gamma": 0.0331, "vega": 0.0953, "theta": -0.0057, "rho": 0.1299, "theo": 6.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.37500011920929}, {"option": "FFEM270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 82.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.034, "vega": 0.096, "theta": -0.0068, "rho": -0.0604, "theo": 1.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FFEM270617C00035000", "bid": 3.1, "bid_size": 263.0, "ask": 7.6, "ask_size": 82.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.0372, "vega": 0.1008, "theta": -0.0059, "rho": 0.1277, "theo": 5.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "FFEM270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 82.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0382, "vega": 0.1016, "theta": -0.0068, "rho": -0.0669, "theo": 1.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FFEM270617C00036000", "bid": 2.5, "bid_size": 82.0, "ask": 6.9, "ask_size": 83.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0412, "vega": 0.1062, "theta": -0.006, "rho": 0.1237, "theo": 4.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "FFEM270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 82.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.3337, "gamma": 0.0426, "vega": 0.107, "theta": -0.0068, "rho": -0.0742, "theo": 2.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FFEM270617C00037000", "bid": 1.85, "bid_size": 81.0, "ask": 6.3, "ask_size": 83.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": 0.6154, "gamma": 0.0449, "vega": 0.1109, "theta": -0.0062, "rho": 0.118, "theo": 4.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "FFEM270617P00037000", "bid": 0.3, "bid_size": 82.0, "ask": 5.2, "ask_size": 82.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0467, "vega": 0.1116, "theta": -0.0068, "rho": -0.0823, "theo": 2.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "FFEM270617C00038000", "bid": 1.3, "bid_size": 63.0, "ask": 5.8, "ask_size": 85.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": 0.5688, "gamma": 0.0476, "vega": 0.1144, "theta": -0.0064, "rho": 0.1108, "theo": 3.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "FFEM270617P00038000", "bid": 0.7, "bid_size": 82.0, "ask": 5.5, "ask_size": 86.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": -0.4271, "gamma": 0.0498, "vega": 0.1148, "theta": -0.0068, "rho": -0.0906, "theo": 2.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "FFEM270617C00039000", "bid": 0.75, "bid_size": 86.0, "ask": 5.2, "ask_size": 83.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.5208, "gamma": 0.0488, "vega": 0.1162, "theta": -0.0065, "rho": 0.1025, "theo": 3.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "FFEM270617P00039000", "bid": 1.2, "bid_size": 82.0, "ask": 6.0, "ask_size": 86.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.4777, "gamma": 0.0515, "vega": 0.1163, "theta": -0.0068, "rho": -0.0986, "theo": 3.3508, "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": 3.95000004768372}, {"option": "FFEM270617C00040000", "bid": 0.25, "bid_size": 78.0, "ask": 5.0, "ask_size": 83.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.4745, "gamma": 0.0484, "vega": 0.1164, "theta": -0.0067, "rho": 0.0941, "theo": 2.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FFEM270617P00040000", "bid": 1.7, "bid_size": 259.0, "ask": 6.5, "ask_size": 82.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.0515, "vega": 0.1159, "theta": -0.0068, "rho": -0.106, "theo": 3.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "FFEM270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 83.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": 0.4325, "gamma": 0.0468, "vega": 0.1153, "theta": -0.0068, "rho": 0.086, "theo": 2.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FFEM270617P00041000", "bid": 2.3, "bid_size": 266.0, "ask": 7.1, "ask_size": 82.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": -0.5711, "gamma": 0.0501, "vega": 0.1141, "theta": -0.0068, "rho": -0.1121, "theo": 4.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "FFEM270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 84.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.3958, "gamma": 0.0445, "vega": 0.1131, "theta": -0.007, "rho": 0.0788, "theo": 2.1201, "change": 0.0, "open": 0.0, "high": 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": "FFEM270617P00042000", "bid": 3.0, "bid_size": 271.0, "ask": 7.8, "ask_size": 82.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.61, "gamma": 0.048, "vega": 0.1112, "theta": -0.0068, "rho": -0.117, "theo": 5.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "FFEM270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 84.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.3644, "gamma": 0.0418, "vega": 0.1105, "theta": -0.0071, "rho": 0.0725, "theo": 1.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FFEM270617P00043000", "bid": 3.8, "bid_size": 277.0, "ask": 8.4, "ask_size": 82.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.6435, "gamma": 0.0454, "vega": 0.1079, "theta": -0.0068, "rho": -0.1211, "theo": 6.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "FFEM270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 85.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.3376, "gamma": 0.0391, "vega": 0.1076, "theta": -0.0072, "rho": 0.0671, "theo": 1.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FFEM270617P00044000", "bid": 4.6, "bid_size": 289.0, "ask": 9.2, "ask_size": 28.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.0428, "vega": 0.1042, "theta": -0.0068, "rho": -0.1238, "theo": 7.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FFEM270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 84.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.0366, "vega": 0.1047, "theta": -0.0073, "rho": 0.0623, "theo": 1.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FFEM270617P00045000", "bid": 5.3, "bid_size": 306.0, "ask": 10.1, "ask_size": 30.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.6966, "gamma": 0.0403, "vega": 0.1008, "theta": -0.0068, "rho": -0.1265, "theo": 7.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "FFEM270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 84.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": 0.295, "gamma": 0.0342, "vega": 0.1018, "theta": -0.0074, "rho": 0.0583, "theo": 1.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FFEM270617P00046000", "bid": 6.2, "bid_size": 328.0, "ask": 10.8, "ask_size": 34.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.7177, "gamma": 0.0379, "vega": 0.0974, "theta": -0.0067, "rho": -0.1284, "theo": 8.8933, "change": 0.0, "open": 0.0, "high": 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": "FFEM270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 84.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.2779, "gamma": 0.0321, "vega": 0.0991, "theta": -0.0075, "rho": 0.0548, "theo": 1.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FFEM270617P00047000", "bid": 7.1, "bid_size": 328.0, "ask": 11.7, "ask_size": 28.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0358, "vega": 0.0937, "theta": -0.0066, "rho": -0.1295, "theo": 9.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "FFEM270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 84.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0301, "vega": 0.0964, "theta": -0.0075, "rho": 0.0516, "theo": 1.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FFEM270617P00048000", "bid": 8.0, "bid_size": 328.0, "ask": 12.6, "ask_size": 28.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0338, "vega": 0.0906, "theta": -0.0066, "rho": -0.1308, "theo": 10.7423, "change": 0.0, "open": 0.0, "high": 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": "FFEM270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 84.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.2499, "gamma": 0.0284, "vega": 0.0939, "theta": -0.0076, "rho": 0.0489, "theo": 1.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FFEM270617P00049000", "bid": 9.0, "bid_size": 331.0, "ask": 13.6, "ask_size": 31.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.032, "vega": 0.0876, "theta": -0.0065, "rho": -0.1312, "theo": 11.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}], "symbol": "FFEM", "security_type": "stock", "exchange_id": 3, "current_price": 38.215, "price_change": 1.195, "price_change_percent": 3.228, "bid": 18.95, "ask": 43.16, "bid_size": 100, "ask_size": 100, "open": 37.67, "high": 38.29, "low": 37.67, "close": 38.215, "prev_day_close": 37.02, "volume": 4569, "iv30": 31.827, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415206088, "last_trade_time": "2026-11-09T15:58:56", "tick": "down"}, "symbol": "FFEM"}