{"timestamp": "2026-11-10 01:29:50", "data": {"options": [{"option": "FFTY261120C00026000", "bid": 2.6, "bid_size": 332.0, "ask": 4.2, "ask_size": 333.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0631, "vega": 0.011, "theta": -0.0324, "rho": 0.0078, "theo": 3.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "FFTY261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 346.0, "iv": 0.857, "open_interest": 0.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0633, "vega": 0.011, "theta": -0.0329, "rho": -0.0013, "theo": 0.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FFTY261120C00027000", "bid": 1.6, "bid_size": 332.0, "ask": 3.2, "ask_size": 333.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0915, "vega": 0.0135, "theta": -0.0339, "rho": 0.0076, "theo": 2.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "FFTY261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 345.0, "iv": 0.705, "open_interest": 0.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0918, "vega": 0.0135, "theta": -0.0344, "rho": -0.0017, "theo": 0.2927, "change": 0.0, "open": 0.0, "high": 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": "FFTY261120C00028000", "bid": 0.8, "bid_size": 332.0, "ask": 2.4, "ask_size": 333.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.137, "vega": 0.0167, "theta": -0.0353, "rho": 0.0071, "theo": 1.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "FFTY261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 335.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.1377, "vega": 0.0167, "theta": -0.0356, "rho": -0.0025, "theo": 0.3917, "change": 0.0, "open": 0.0, "high": 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": "FFTY261120C00029000", "bid": 0.05, "bid_size": 1257.0, "ask": 1.7, "ask_size": 584.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.1919, "vega": 0.0198, "theta": -0.0363, "rho": 0.0058, "theo": 1.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "FFTY261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 596.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": -0.4127, "gamma": 0.1932, "vega": 0.0199, "theta": -0.0366, "rho": -0.0036, "theo": 0.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "FFTY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 541.0, "iv": 0.2824, "open_interest": 0.0, "volume": 1.0, "delta": 0.4006, "gamma": 0.1841, "vega": 0.0197, "theta": -0.0374, "rho": 0.004, "theo": 0.5715, "change": 0.0, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:48:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FFTY261120P00030000", "bid": 0.4, "bid_size": 543.0, "ask": 1.9, "ask_size": 588.0, "iv": 0.3896, "open_interest": 1.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.1854, "vega": 0.0197, "theta": -0.0376, "rho": -0.005, "theo": 1.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T12:55:29", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "FFTY261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 584.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.1352, "vega": 0.0172, "theta": -0.038, "rho": 0.0028, "theo": 0.4045, "change": 0.0, "open": 0.0, "high": 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": "FFTY261120P00031000", "bid": 1.15, "bid_size": 629.0, "ask": 2.6, "ask_size": 132.0, "iv": 0.3921, "open_interest": 1.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.1362, "vega": 0.017, "theta": -0.0381, "rho": -0.0058, "theo": 2.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T14:25:54", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "FFTY261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 342.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.0988, "vega": 0.0148, "theta": -0.0381, "rho": 0.0021, "theo": 0.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261120P00032000", "bid": 2.05, "bid_size": 332.0, "ask": 3.6, "ask_size": 108.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.0997, "vega": 0.0146, "theta": -0.0381, "rho": -0.0062, "theo": 2.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "FFTY261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 342.0, "iv": 0.7746, "open_interest": 2.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.0753, "vega": 0.0129, "theta": -0.0378, "rho": 0.0016, "theo": 0.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:34:18", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261120P00033000", "bid": 3.0, "bid_size": 332.0, "ask": 4.5, "ask_size": 106.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0761, "vega": 0.0127, "theta": -0.0378, "rho": -0.0062, "theo": 3.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FFTY261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 346.0, "iv": 0.8887, "open_interest": 2.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0596, "vega": 0.0114, "theta": -0.0374, "rho": 0.0014, "theo": 0.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T09:52:20", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261120P00034000", "bid": 4.0, "bid_size": 332.0, "ask": 5.5, "ask_size": 98.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0603, "vega": 0.0112, "theta": -0.0373, "rho": -0.0064, "theo": 4.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-05T14:50:13", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FFTY261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 342.0, "iv": 0.9948, "open_interest": 0.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0487, "vega": 0.0103, "theta": -0.0369, "rho": 0.0012, "theo": 0.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261120P00035000", "bid": 5.0, "bid_size": 332.0, "ask": 6.5, "ask_size": 98.0, "iv": 0.6926, "open_interest": 50.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0494, "vega": 0.0101, "theta": -0.0367, "rho": -0.0064, "theo": 5.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-19T13:02:03", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FFTY261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 343.0, "iv": 1.0944, "open_interest": 0.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0408, "vega": 0.0094, "theta": -0.0364, "rho": 0.001, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FFTY261120P00036000", "bid": 6.0, "bid_size": 332.0, "ask": 7.5, "ask_size": 98.0, "iv": 0.775, "open_interest": 4.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0414, "vega": 0.0091, "theta": -0.0361, "rho": -0.0064, "theo": 6.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-13T09:30:15", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FFTY261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 343.0, "iv": 1.1883, "open_interest": 0.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0349, "vega": 0.0086, "theta": -0.0358, "rho": 0.0009, "theo": 0.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261120P00037000", "bid": 7.0, "bid_size": 332.0, "ask": 8.5, "ask_size": 98.0, "iv": 0.8535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0354, "vega": 0.0084, "theta": -0.0355, "rho": -0.0066, "theo": 7.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "FFTY261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 343.0, "iv": 1.2774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0303, "vega": 0.008, "theta": -0.0353, "rho": 0.0008, "theo": 0.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261120P00038000", "bid": 8.0, "bid_size": 332.0, "ask": 9.5, "ask_size": 98.0, "iv": 0.9284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0308, "vega": 0.0078, "theta": -0.035, "rho": -0.0067, "theo": 8.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "FFTY261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 359.0, "iv": 1.3623, "open_interest": 0.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0266, "vega": 0.0075, "theta": -0.0348, "rho": 0.0007, "theo": 0.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261120P00039000", "bid": 9.0, "bid_size": 332.0, "ask": 10.5, "ask_size": 98.0, "iv": 1.0002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0271, "vega": 0.0072, "theta": -0.0344, "rho": -0.0066, "theo": 9.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "FFTY261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 359.0, "iv": 1.4434, "open_interest": 3.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0237, "vega": 0.007, "theta": -0.0343, "rho": 0.0007, "theo": 0.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T09:59:14", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261120P00040000", "bid": 10.0, "bid_size": 332.0, "ask": 11.5, "ask_size": 98.0, "iv": 1.0691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0242, "vega": 0.0067, "theta": -0.0338, "rho": -0.0066, "theo": 10.7894, "change": 0.0, "open": 0.0, "high": 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": "FFTY261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 343.0, "iv": 1.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0213, "vega": 0.0066, "theta": -0.0339, "rho": 0.0006, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261120P00041000", "bid": 11.0, "bid_size": 332.0, "ask": 12.5, "ask_size": 98.0, "iv": 1.1354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0217, "vega": 0.0063, "theta": -0.0333, "rho": -0.0067, "theo": 11.782, "change": 0.0, "open": 0.0, "high": 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}, {"option": "FFTY261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 343.0, "iv": 1.5957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0193, "vega": 0.0062, "theta": -0.0334, "rho": 0.0006, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261120P00042000", "bid": 12.0, "bid_size": 332.0, "ask": 13.5, "ask_size": 98.0, "iv": 1.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0197, "vega": 0.006, "theta": -0.0328, "rho": -0.0067, "theo": 12.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "FFTY261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 343.0, "iv": 1.6674, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0176, "vega": 0.0059, "theta": -0.033, "rho": 0.0006, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261120P00043000", "bid": 13.0, "bid_size": 332.0, "ask": 14.5, "ask_size": 98.0, "iv": 1.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.018, "vega": 0.0056, "theta": -0.0323, "rho": -0.0068, "theo": 13.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "FFTY261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 343.0, "iv": 1.7365, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0161, "vega": 0.0057, "theta": -0.0326, "rho": 0.0005, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261120P00044000", "bid": 14.0, "bid_size": 332.0, "ask": 15.5, "ask_size": 98.0, "iv": 1.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0165, "vega": 0.0054, "theta": -0.0319, "rho": -0.0065, "theo": 14.7642, "change": 0.0, "open": 0.0, "high": 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": "FFTY261218C00026000", "bid": 2.8, "bid_size": 485.0, "ask": 4.5, "ask_size": 485.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0591, "vega": 0.0262, "theta": -0.0156, "rho": 0.0222, "theo": 3.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FFTY261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 496.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0594, "vega": 0.0263, "theta": -0.0161, "rho": -0.0061, "theo": 0.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FFTY261218C00027000", "bid": 1.95, "bid_size": 332.0, "ask": 3.7, "ask_size": 333.0, "iv": 0.3374, "open_interest": 1.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0773, "vega": 0.03, "theta": -0.0157, "rho": 0.0216, "theo": 3.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-05-06T09:33:06", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "FFTY261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 334.0, "iv": 0.4479, "open_interest": 25.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0778, "vega": 0.0301, "theta": -0.0161, "rho": -0.0076, "theo": 0.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T14:44:35", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FFTY261218C00028000", "bid": 1.15, "bid_size": 333.0, "ask": 3.1, "ask_size": 201.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.1013, "vega": 0.034, "theta": -0.0157, "rho": 0.0201, "theo": 2.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "FFTY261218P00028000", "bid": 0.55, "bid_size": 5.0, "ask": 1.65, "ask_size": 210.0, "iv": 0.355, "open_interest": 40.0, "volume": 0.0, "delta": -0.3155, "gamma": 0.1022, "vega": 0.0341, "theta": -0.016, "rho": -0.0096, "theo": 0.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T12:56:45", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FFTY261218C00029000", "bid": 0.55, "bid_size": 307.0, "ask": 2.4, "ask_size": 210.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.1252, "vega": 0.0375, "theta": -0.0155, "rho": 0.0174, "theo": 1.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "FFTY261218P00029000", "bid": 0.85, "bid_size": 6.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.3248, "open_interest": 115.0, "volume": 0.0, "delta": -0.4241, "gamma": 0.1271, "vega": 0.0375, "theta": -0.0158, "rho": -0.0124, "theo": 1.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-05T10:47:37", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "FFTY261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 333.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.4513, "gamma": 0.1292, "vega": 0.038, "theta": -0.0155, "rho": 0.0138, "theo": 0.9753, "change": 0.0, "open": 0.0, "high": 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": "FFTY261218P00030000", "bid": 0.75, "bid_size": 332.0, "ask": 2.35, "ask_size": 342.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.1318, "vega": 0.0378, "theta": -0.0157, "rho": -0.0153, "theo": 1.5271, "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": 1.84999999403954}, {"option": "FFTY261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 333.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.3472, "gamma": 0.1111, "vega": 0.0355, "theta": -0.0156, "rho": 0.0106, "theo": 0.7212, "change": 0.0, "open": 0.0, "high": 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": "FFTY261218P00031000", "bid": 1.4, "bid_size": 332.0, "ask": 2.95, "ask_size": 92.0, "iv": 0.3158, "open_interest": 75.0, "volume": 0.0, "delta": -0.66, "gamma": 0.1138, "vega": 0.035, "theta": -0.0159, "rho": -0.0174, "theo": 2.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-05T10:47:37", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "FFTY261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 374.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.0903, "vega": 0.0323, "theta": -0.0159, "rho": 0.0085, "theo": 0.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FFTY261218P00032000", "bid": 2.15, "bid_size": 332.0, "ask": 3.7, "ask_size": 100.0, "iv": 0.3106, "open_interest": 42.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0927, "vega": 0.0316, "theta": -0.016, "rho": -0.0186, "theo": 3.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-02T15:32:08", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "FFTY261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 342.0, "iv": 0.4238, "open_interest": 3.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.0737, "vega": 0.0294, "theta": -0.016, "rho": 0.007, "theo": 0.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T09:33:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FFTY261218P00033000", "bid": 3.0, "bid_size": 332.0, "ask": 4.6, "ask_size": 92.0, "iv": 0.3204, "open_interest": 46.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0759, "vega": 0.0285, "theta": -0.0162, "rho": -0.0192, "theo": 4.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-10-16T15:40:51", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "FFTY261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 342.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.2001, "gamma": 0.0613, "vega": 0.027, "theta": -0.0162, "rho": 0.006, "theo": 0.4661, "change": 0.0, "open": 0.0, "high": 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": "FFTY261218P00034000", "bid": 4.0, "bid_size": 332.0, "ask": 5.6, "ask_size": 102.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.0633, "vega": 0.026, "theta": -0.0163, "rho": -0.0197, "theo": 5.0219, "change": 0.0, "open": 0.0, "high": 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": "FFTY261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 342.0, "iv": 0.5238, "open_interest": 3.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.052, "vega": 0.0249, "theta": -0.0163, "rho": 0.0053, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T09:33:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FFTY261218P00035000", "bid": 5.0, "bid_size": 332.0, "ask": 6.6, "ask_size": 102.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.8325, "gamma": 0.0538, "vega": 0.0239, "theta": -0.0163, "rho": -0.02, "theo": 5.9858, "change": 0.0, "open": 0.0, "high": 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": "FFTY261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 342.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": 0.1579, "gamma": 0.0449, "vega": 0.0232, "theta": -0.0163, "rho": 0.0047, "theo": 0.4016, "change": 0.0, "open": 0.0, "high": 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": "FFTY261218P00036000", "bid": 6.0, "bid_size": 331.0, "ask": 7.6, "ask_size": 102.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0466, "vega": 0.0222, "theta": -0.0163, "rho": -0.0201, "theo": 6.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FFTY261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 358.0, "iv": 0.627, "open_interest": 2.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0394, "vega": 0.0218, "theta": -0.0163, "rho": 0.0042, "theo": 0.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-10-06T10:33:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FFTY261218P00037000", "bid": 7.0, "bid_size": 332.0, "ask": 8.6, "ask_size": 102.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0409, "vega": 0.0206, "theta": -0.0162, "rho": -0.0204, "theo": 7.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "FFTY261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 343.0, "iv": 0.6744, "open_interest": 5.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0349, "vega": 0.0205, "theta": -0.0164, "rho": 0.0039, "theo": 0.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-07-14T10:09:23", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261218P00038000", "bid": 8.0, "bid_size": 201.0, "ask": 9.6, "ask_size": 100.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0363, "vega": 0.0193, "theta": -0.0162, "rho": -0.0204, "theo": 8.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "FFTY261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 359.0, "iv": 0.7197, "open_interest": 25.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0313, "vega": 0.0194, "theta": -0.0164, "rho": 0.0036, "theo": 0.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-05-06T09:39:39", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261218P00039000", "bid": 9.0, "bid_size": 201.0, "ask": 10.6, "ask_size": 100.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0327, "vega": 0.0183, "theta": -0.0161, "rho": -0.0207, "theo": 9.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "FFTY261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 343.0, "iv": 0.7629, "open_interest": 85.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0284, "vega": 0.0185, "theta": -0.0163, "rho": 0.0033, "theo": 0.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-07-14T10:06:46", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261218P00040000", "bid": 10.0, "bid_size": 201.0, "ask": 11.6, "ask_size": 100.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0297, "vega": 0.0173, "theta": -0.016, "rho": -0.0208, "theo": 10.8866, "change": 0.0, "open": 0.0, "high": 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": "FFTY261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 343.0, "iv": 0.8042, "open_interest": 3.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0259, "vega": 0.0177, "theta": -0.0163, "rho": 0.0031, "theo": 0.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T14:21:54", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261218P00041000", "bid": 11.0, "bid_size": 201.0, "ask": 12.6, "ask_size": 100.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0271, "vega": 0.0162, "theta": -0.016, "rho": -0.0207, "theo": 11.8746, "change": 0.0, "open": 0.0, "high": 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}, {"option": "FFTY261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 343.0, "iv": 0.8439, "open_interest": 0.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0238, "vega": 0.0169, "theta": -0.0163, "rho": 0.0029, "theo": 0.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261218P00042000", "bid": 12.0, "bid_size": 201.0, "ask": 13.6, "ask_size": 100.0, "iv": 0.723, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.025, "vega": 0.0156, "theta": -0.0159, "rho": -0.021, "theo": 12.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "FFTY261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 343.0, "iv": 0.8821, "open_interest": 2.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.022, "vega": 0.0163, "theta": -0.0163, "rho": 0.0028, "theo": 0.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-12T12:53:31", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261218P00043000", "bid": 13.0, "bid_size": 201.0, "ask": 14.6, "ask_size": 100.0, "iv": 0.7591, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0231, "vega": 0.0149, "theta": -0.0158, "rho": -0.0208, "theo": 13.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "FFTY261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 343.0, "iv": 0.9189, "open_interest": 5.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0204, "vega": 0.0157, "theta": -0.0162, "rho": 0.0026, "theo": 0.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-05-05T10:09:44", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261218P00044000", "bid": 14.0, "bid_size": 201.0, "ask": 15.6, "ask_size": 100.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0215, "vega": 0.0143, "theta": -0.0157, "rho": -0.0206, "theo": 14.8453, "change": 0.0, "open": 0.0, "high": 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": "FFTY261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 343.0, "iv": 0.9544, "open_interest": 1.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.019, "vega": 0.0151, "theta": -0.0162, "rho": 0.0025, "theo": 0.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-07-31T10:25:34", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261218P00045000", "bid": 15.0, "bid_size": 201.0, "ask": 16.6, "ask_size": 100.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0202, "vega": 0.0136, "theta": -0.0156, "rho": -0.0211, "theo": 15.8374, "change": 0.0, "open": 0.0, "high": 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": "FFTY261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 343.0, "iv": 0.9888, "open_interest": 1.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0178, "vega": 0.0146, "theta": -0.0162, "rho": 0.0024, "theo": 0.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-08-10T09:30:03", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261218P00046000", "bid": 16.0, "bid_size": 201.0, "ask": 17.6, "ask_size": 91.0, "iv": 0.8607, "open_interest": 2.0, "volume": 0.0, "delta": -0.926, "gamma": 0.019, "vega": 0.0132, "theta": -0.0155, "rho": -0.021, "theo": 16.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-07-02T13:10:56", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "FFTY261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 343.0, "iv": 1.022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0168, "vega": 0.0142, "theta": -0.0162, "rho": 0.0023, "theo": 0.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FFTY261218P00047000", "bid": 17.0, "bid_size": 201.0, "ask": 18.6, "ask_size": 100.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0179, "vega": 0.0126, "theta": -0.0155, "rho": -0.021, "theo": 17.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "FFTY270319C00026000", "bid": 2.95, "bid_size": 557.0, "ask": 5.4, "ask_size": 491.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0465, "vega": 0.0549, "theta": -0.0075, "rho": 0.0622, "theo": 4.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FFTY270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 554.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.2467, "gamma": 0.0473, "vega": 0.0552, "theta": -0.0081, "rho": -0.026, "theo": 1.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FFTY270319C00027000", "bid": 2.25, "bid_size": 330.0, "ask": 4.7, "ask_size": 332.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.0554, "vega": 0.0597, "theta": -0.0076, "rho": 0.0605, "theo": 3.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "FFTY270319P00027000", "bid": 0.05, "bid_size": 341.0, "ask": 2.45, "ask_size": 345.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.0566, "vega": 0.06, "theta": -0.008, "rho": -0.03, "theo": 1.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "FFTY270319C00028000", "bid": 1.6, "bid_size": 319.0, "ask": 4.0, "ask_size": 332.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.6502, "gamma": 0.0652, "vega": 0.0643, "theta": -0.0076, "rho": 0.0574, "theo": 3.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "FFTY270319P00028000", "bid": 0.35, "bid_size": 208.0, "ask": 2.7, "ask_size": 334.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.0669, "vega": 0.0646, "theta": -0.008, "rho": -0.035, "theo": 1.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "FFTY270319C00029000", "bid": 1.0, "bid_size": 107.0, "ask": 3.4, "ask_size": 332.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": 0.582, "gamma": 0.0741, "vega": 0.0679, "theta": -0.0075, "rho": 0.0527, "theo": 2.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "FFTY270319P00029000", "bid": 0.75, "bid_size": 111.0, "ask": 3.2, "ask_size": 331.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0766, "vega": 0.068, "theta": -0.0078, "rho": -0.0405, "theo": 1.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "FFTY270319C00030000", "bid": 0.4, "bid_size": 235.0, "ask": 2.8, "ask_size": 333.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": 0.5048, "gamma": 0.0791, "vega": 0.0694, "theta": -0.0074, "rho": 0.0465, "theo": 1.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "FFTY270319P00030000", "bid": 1.2, "bid_size": 216.0, "ask": 3.6, "ask_size": 343.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.5007, "gamma": 0.0825, "vega": 0.0692, "theta": -0.0077, "rho": -0.0459, "theo": 2.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "FFTY270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 333.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.4293, "gamma": 0.0779, "vega": 0.0685, "theta": -0.0074, "rho": 0.04, "theo": 1.432, "change": 0.0, "open": 0.0, "high": 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": "FFTY270319P00031000", "bid": 1.75, "bid_size": 330.0, "ask": 4.2, "ask_size": 331.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0821, "vega": 0.0676, "theta": -0.0076, "rho": -0.0508, "theo": 2.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "FFTY270319C00032000", "bid": 0.75, "bid_size": 12.0, "ask": 1.75, "ask_size": 334.0, "iv": 0.3071, "open_interest": 5.0, "volume": 0.0, "delta": 0.3654, "gamma": 0.072, "vega": 0.0657, "theta": -0.0073, "rho": 0.0341, "theo": 1.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:48:44", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FFTY270319P00032000", "bid": 2.4, "bid_size": 330.0, "ask": 4.9, "ask_size": 331.0, "iv": 0.3124, "open_interest": 1.0, "volume": 0.0, "delta": -0.6471, "gamma": 0.0767, "vega": 0.0641, "theta": -0.0075, "rho": -0.054, "theo": 3.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T12:04:33", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "FFTY270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 333.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": 0.3154, "gamma": 0.0646, "vega": 0.0622, "theta": -0.0073, "rho": 0.0294, "theo": 1.0054, "change": 0.0, "open": 0.0, "high": 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": "FFTY270319P00033000", "bid": 3.1, "bid_size": 330.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0694, "vega": 0.0601, "theta": -0.0075, "rho": -0.0565, "theo": 4.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "FFTY270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 333.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0573, "vega": 0.0587, "theta": -0.0073, "rho": 0.0258, "theo": 0.8908, "change": 0.0, "open": 0.0, "high": 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": "FFTY270319P00034000", "bid": 3.9, "bid_size": 330.0, "ask": 6.3, "ask_size": 42.0, "iv": 0.3011, "open_interest": 1.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0621, "vega": 0.0558, "theta": -0.0074, "rho": -0.0572, "theo": 5.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-19T13:02:03", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "FFTY270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 333.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.2471, "gamma": 0.051, "vega": 0.0554, "theta": -0.0073, "rho": 0.0229, "theo": 0.8088, "change": 0.0, "open": 0.0, "high": 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": "FFTY270319P00035000", "bid": 4.8, "bid_size": 330.0, "ask": 7.2, "ask_size": 43.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0556, "vega": 0.0521, "theta": -0.0074, "rho": -0.0584, "theo": 6.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "FFTY270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 333.0, "iv": 0.3574, "open_interest": 13.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0456, "vega": 0.0525, "theta": -0.0073, "rho": 0.0207, "theo": 0.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T09:30:15", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FFTY270319P00036000", "bid": 5.7, "bid_size": 330.0, "ask": 8.1, "ask_size": 43.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.0501, "vega": 0.0484, "theta": -0.0073, "rho": -0.0581, "theo": 7.115, "change": 0.0, "open": 0.0, "high": 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": "FFTY270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 333.0, "iv": 0.3816, "open_interest": 10.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.041, "vega": 0.0498, "theta": -0.0074, "rho": 0.0188, "theo": 0.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T09:30:38", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FFTY270319P00037000", "bid": 6.7, "bid_size": 330.0, "ask": 9.1, "ask_size": 43.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0454, "vega": 0.0454, "theta": -0.0073, "rho": -0.0586, "theo": 8.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "FFTY270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 333.0, "iv": 0.4094, "open_interest": 6.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0372, "vega": 0.0475, "theta": -0.0074, "rho": 0.0173, "theo": 0.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-24T11:10:57", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FFTY270319P00038000", "bid": 7.6, "bid_size": 330.0, "ask": 10.1, "ask_size": 43.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0415, "vega": 0.0429, "theta": -0.0072, "rho": -0.0586, "theo": 9.0263, "change": 0.0, "open": 0.0, "high": 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": "FFTY270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 333.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.034, "vega": 0.0454, "theta": -0.0074, "rho": 0.016, "theo": 0.6277, "change": 0.0, "open": 0.0, "high": 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": "FFTY270319P00039000", "bid": 8.6, "bid_size": 330.0, "ask": 11.0, "ask_size": 43.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0381, "vega": 0.0403, "theta": -0.0072, "rho": -0.0582, "theo": 9.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "FFTY270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 344.0, "iv": 0.4551, "open_interest": 5.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0312, "vega": 0.0435, "theta": -0.0074, "rho": 0.015, "theo": 0.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-09-14T09:31:24", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FFTY270319P00040000", "bid": 9.6, "bid_size": 330.0, "ask": 12.1, "ask_size": 43.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0352, "vega": 0.038, "theta": -0.0071, "rho": -0.0573, "theo": 10.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "FFTY270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 342.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0288, "vega": 0.0418, "theta": -0.0074, "rho": 0.014, "theo": 0.5773, "change": 0.0, "open": 0.0, "high": 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": "FFTY270319P00041000", "bid": 10.6, "bid_size": 330.0, "ask": 13.0, "ask_size": 43.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0328, "vega": 0.0361, "theta": -0.007, "rho": -0.0569, "theo": 11.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "FFTY270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 258.0, "iv": 0.5019, "open_interest": 5.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.0268, "vega": 0.0403, "theta": -0.0074, "rho": 0.0132, "theo": 0.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-14T09:31:24", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FFTY270319P00042000", "bid": 11.6, "bid_size": 330.0, "ask": 14.0, "ask_size": 43.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0306, "vega": 0.0343, "theta": -0.007, "rho": -0.0572, "theo": 12.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "FFTY270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 258.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.025, "vega": 0.039, "theta": -0.0073, "rho": 0.0125, "theo": 0.5393, "change": 0.0, "open": 0.0, "high": 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": "FFTY270319P00043000", "bid": 12.6, "bid_size": 330.0, "ask": 15.0, "ask_size": 43.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0287, "vega": 0.0328, "theta": -0.0069, "rho": -0.0573, "theo": 13.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "FFTY270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 258.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0234, "vega": 0.0377, "theta": -0.0073, "rho": 0.0119, "theo": 0.5235, "change": 0.0, "open": 0.0, "high": 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": "FFTY270319P00044000", "bid": 13.6, "bid_size": 330.0, "ask": 16.0, "ask_size": 43.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0271, "vega": 0.0313, "theta": -0.0068, "rho": -0.056, "theo": 14.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "FFTY270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 258.0, "iv": 0.5592, "open_interest": 1.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.022, "vega": 0.0365, "theta": -0.0073, "rho": 0.0114, "theo": 0.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-07-31T10:25:34", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FFTY270319P00045000", "bid": 14.6, "bid_size": 330.0, "ask": 17.0, "ask_size": 43.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0257, "vega": 0.0298, "theta": -0.0068, "rho": -0.0556, "theo": 15.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "FFTY270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 258.0, "iv": 0.5788, "open_interest": 5.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0208, "vega": 0.0355, "theta": -0.0073, "rho": 0.0109, "theo": 0.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-14T09:31:24", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FFTY270319P00046000", "bid": 15.6, "bid_size": 201.0, "ask": 18.0, "ask_size": 41.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0245, "vega": 0.0284, "theta": -0.0067, "rho": -0.0544, "theo": 16.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "FFTY270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 258.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0197, "vega": 0.0345, "theta": -0.0073, "rho": 0.0104, "theo": 0.4851, "change": 0.0, "open": 0.0, "high": 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": "FFTY270319P00047000", "bid": 16.6, "bid_size": 201.0, "ask": 19.0, "ask_size": 41.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0233, "vega": 0.0272, "theta": -0.0066, "rho": -0.0535, "theo": 17.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "FFTY270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 258.0, "iv": 0.6162, "open_interest": 5.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.0187, "vega": 0.0337, "theta": -0.0073, "rho": 0.01, "theo": 0.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-14T09:31:24", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FFTY270319P00048000", "bid": 17.4, "bid_size": 201.0, "ask": 20.0, "ask_size": 41.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0223, "vega": 0.0261, "theta": -0.0065, "rho": -0.053, "theo": 18.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "FFTY270617C00025000", "bid": 3.9, "bid_size": 329.0, "ask": 7.0, "ask_size": 332.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.035, "vega": 0.069, "theta": -0.0047, "rho": 0.0932, "theo": 5.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "FFTY270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 333.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0354, "vega": 0.0692, "theta": -0.0057, "rho": -0.0429, "theo": 1.3516, "change": 0.0, "open": 0.0, "high": 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": "FFTY270617C00026000", "bid": 3.3, "bid_size": 329.0, "ask": 6.2, "ask_size": 332.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.0405, "vega": 0.0741, "theta": -0.0049, "rho": 0.0942, "theo": 5.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "FFTY270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 331.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.0412, "vega": 0.0744, "theta": -0.0057, "rho": -0.0483, "theo": 1.4955, "change": 0.0, "open": 0.0, "high": 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": "FFTY270617C00027000", "bid": 2.55, "bid_size": 314.0, "ask": 5.6, "ask_size": 332.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": 0.6797, "gamma": 0.0466, "vega": 0.0791, "theta": -0.005, "rho": 0.0934, "theo": 4.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "FFTY270617P00027000", "bid": 0.2, "bid_size": 330.0, "ask": 3.2, "ask_size": 333.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.3084, "gamma": 0.0478, "vega": 0.0796, "theta": -0.0056, "rho": -0.0547, "theo": 1.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "FFTY270617C00028000", "bid": 1.95, "bid_size": 117.0, "ask": 4.9, "ask_size": 330.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.6313, "gamma": 0.053, "vega": 0.0837, "theta": -0.005, "rho": 0.0902, "theo": 3.5147, "change": 0.0, "open": 0.0, "high": 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": "FFTY270617P00028000", "bid": 0.55, "bid_size": 125.0, "ask": 3.6, "ask_size": 333.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.3583, "gamma": 0.0547, "vega": 0.0842, "theta": -0.0056, "rho": -0.0617, "theo": 1.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "FFTY270617C00029000", "bid": 1.35, "bid_size": 68.0, "ask": 4.4, "ask_size": 332.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0587, "vega": 0.0873, "theta": -0.0051, "rho": 0.0847, "theo": 2.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "FFTY270617P00029000", "bid": 0.95, "bid_size": 83.0, "ask": 3.9, "ask_size": 333.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.4167, "gamma": 0.061, "vega": 0.0877, "theta": -0.0054, "rho": -0.0695, "theo": 2.2345, "change": 0.0, "open": 0.0, "high": 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": "FFTY270617C00030000", "bid": 0.85, "bid_size": 81.0, "ask": 3.8, "ask_size": 331.0, "iv": 0.2767, "open_interest": 10.0, "volume": 0.0, "delta": 0.5137, "gamma": 0.0624, "vega": 0.0892, "theta": -0.0051, "rho": 0.0773, "theo": 2.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-05T13:43:28", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "FFTY270617P00030000", "bid": 1.45, "bid_size": 122.0, "ask": 4.4, "ask_size": 332.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0654, "vega": 0.0893, "theta": -0.0053, "rho": -0.0775, "theo": 2.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "FFTY270617C00031000", "bid": 0.35, "bid_size": 274.0, "ask": 3.4, "ask_size": 332.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0629, "vega": 0.0889, "theta": -0.0051, "rho": 0.069, "theo": 1.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "FFTY270617P00031000", "bid": 1.95, "bid_size": 330.0, "ask": 4.9, "ask_size": 319.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.546, "gamma": 0.0667, "vega": 0.0885, "theta": -0.0051, "rho": -0.0844, "theo": 3.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "FFTY270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 331.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.0605, "vega": 0.0868, "theta": -0.0051, "rho": 0.061, "theo": 1.571, "change": 0.0, "open": 0.0, "high": 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": "FFTY270617P00032000", "bid": 2.55, "bid_size": 330.0, "ask": 5.6, "ask_size": 331.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.605, "gamma": 0.0649, "vega": 0.0856, "theta": -0.005, "rho": -0.0899, "theo": 3.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "FFTY270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 331.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.0564, "vega": 0.0837, "theta": -0.0051, "rho": 0.054, "theo": 1.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FFTY270617P00033000", "bid": 3.2, "bid_size": 330.0, "ask": 6.3, "ask_size": 331.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": -0.6547, "gamma": 0.0612, "vega": 0.0819, "theta": -0.0048, "rho": -0.0939, "theo": 4.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "FFTY270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 331.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": 0.3125, "gamma": 0.0518, "vega": 0.0801, "theta": -0.0051, "rho": 0.0481, "theo": 1.2021, "change": 0.0, "open": 0.0, "high": 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": "FFTY270617P00034000", "bid": 3.9, "bid_size": 330.0, "ask": 6.9, "ask_size": 43.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.0568, "vega": 0.0774, "theta": -0.0047, "rho": -0.0963, "theo": 5.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FFTY270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 331.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.282, "gamma": 0.0473, "vega": 0.0766, "theta": -0.0051, "rho": 0.0434, "theo": 1.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FFTY270617P00035000", "bid": 4.7, "bid_size": 330.0, "ask": 7.7, "ask_size": 43.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.7283, "gamma": 0.0524, "vega": 0.0733, "theta": -0.0046, "rho": -0.0981, "theo": 6.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FFTY270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 331.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0432, "vega": 0.0732, "theta": -0.0051, "rho": 0.0394, "theo": 1.0044, "change": 0.0, "open": 0.0, "high": 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": "FFTY270617P00036000", "bid": 5.6, "bid_size": 330.0, "ask": 8.6, "ask_size": 43.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0484, "vega": 0.069, "theta": -0.0044, "rho": -0.0986, "theo": 7.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "FFTY270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 331.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.2369, "gamma": 0.0396, "vega": 0.0701, "theta": -0.0051, "rho": 0.0362, "theo": 0.9376, "change": 0.0, "open": 0.0, "high": 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": "FFTY270617P00037000", "bid": 6.5, "bid_size": 330.0, "ask": 9.6, "ask_size": 43.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.0448, "vega": 0.0654, "theta": -0.0043, "rho": -0.0987, "theo": 8.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "FFTY270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 331.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0364, "vega": 0.0673, "theta": -0.0052, "rho": 0.0334, "theo": 0.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FFTY270617P00038000", "bid": 7.4, "bid_size": 330.0, "ask": 10.4, "ask_size": 34.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0416, "vega": 0.0618, "theta": -0.0042, "rho": -0.0992, "theo": 9.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "FFTY270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 331.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": 0.2055, "gamma": 0.0336, "vega": 0.0647, "theta": -0.0052, "rho": 0.0311, "theo": 0.8396, "change": 0.0, "open": 0.0, "high": 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": "FFTY270617P00039000", "bid": 8.3, "bid_size": 330.0, "ask": 11.4, "ask_size": 43.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.812, "gamma": 0.0387, "vega": 0.0586, "theta": -0.004, "rho": -0.0985, "theo": 10.136, "change": 0.0, "open": 0.0, "high": 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": "FFTY270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 331.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0312, "vega": 0.0624, "theta": -0.0052, "rho": 0.0292, "theo": 0.8024, "change": 0.0, "open": 0.0, "high": 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": "FFTY270617P00040000", "bid": 9.3, "bid_size": 330.0, "ask": 12.4, "ask_size": 34.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0363, "vega": 0.0558, "theta": -0.0039, "rho": -0.0982, "theo": 11.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "FFTY270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 331.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0291, "vega": 0.0603, "theta": -0.0052, "rho": 0.0275, "theo": 0.7706, "change": 0.0, "open": 0.0, "high": 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": "FFTY270617P00041000", "bid": 10.3, "bid_size": 330.0, "ask": 13.3, "ask_size": 43.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.0342, "vega": 0.0532, "theta": -0.0038, "rho": -0.0968, "theo": 12.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "FFTY270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 332.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0272, "vega": 0.0584, "theta": -0.0052, "rho": 0.026, "theo": 0.7431, "change": 0.0, "open": 0.0, "high": 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": "FFTY270617P00042000", "bid": 11.3, "bid_size": 330.0, "ask": 14.3, "ask_size": 43.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0323, "vega": 0.0505, "theta": -0.0036, "rho": -0.0968, "theo": 13.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "FFTY270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 332.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0256, "vega": 0.0566, "theta": -0.0052, "rho": 0.0246, "theo": 0.7191, "change": 0.0, "open": 0.0, "high": 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": "FFTY270617P00043000", "bid": 12.3, "bid_size": 330.0, "ask": 15.3, "ask_size": 43.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0306, "vega": 0.0484, "theta": -0.0035, "rho": -0.095, "theo": 13.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}], "symbol": "FFTY", "security_type": "stock", "exchange_id": 3, "current_price": 29.35, "price_change": 0.58, "price_change_percent": 2.016, "bid": 29.08, "ask": 29.59, "bid_size": 10300, "ask_size": 10100, "open": 28.86, "high": 29.48, "low": 29.06, "close": 29.35, "prev_day_close": 28.77, "volume": 68701, "iv30": 33.941, "iv30_change": 1.201, "iv30_change_percent": 3.6683, "seqno": 10415194244, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "FFTY"}