{"timestamp": "2026-11-11 00:12:20", "data": {"options": [{"option": "FHEQ261120C00021000", "bid": 10.6, "bid_size": 358.0, "ask": 12.8, "ask_size": 353.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0067, "theo": 11.7905, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 372.0, "iv": 2.2263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FHEQ261120C00022000", "bid": 9.6, "bid_size": 358.0, "ask": 11.8, "ask_size": 353.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0072, "theo": 10.7921, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 372.0, "iv": 2.0438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FHEQ261120C00023000", "bid": 8.6, "bid_size": 358.0, "ask": 10.8, "ask_size": 353.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0075, "theo": 9.7938, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 372.0, "iv": 1.868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FHEQ261120C00024000", "bid": 7.6, "bid_size": 358.0, "ask": 9.8, "ask_size": 353.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": 0.0079, "theo": 8.7955, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 372.0, "iv": 1.6978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FHEQ261120C00025000", "bid": 6.6, "bid_size": 357.0, "ask": 8.8, "ask_size": 353.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0018, "vega": 0.0003, "theta": 0.0, "rho": 0.0082, "theo": 7.7975, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 372.0, "iv": 1.5324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FHEQ261120C00026000", "bid": 5.6, "bid_size": 358.0, "ask": 7.8, "ask_size": 354.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0031, "vega": 0.0005, "theta": -0.0001, "rho": 0.0085, "theo": 6.7998, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 354.0, "iv": 1.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0031, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FHEQ261120C00027000", "bid": 4.6, "bid_size": 358.0, "ask": 6.8, "ask_size": 354.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0056, "vega": 0.0008, "theta": -0.0007, "rho": 0.0088, "theo": 5.8027, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 354.0, "iv": 1.2124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0056, "vega": 0.0008, "theta": -0.0015, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FHEQ261120C00028000", "bid": 3.6, "bid_size": 358.0, "ask": 5.8, "ask_size": 354.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0107, "vega": 0.0013, "theta": -0.0017, "rho": 0.0091, "theo": 4.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-06-05T09:43:42", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "FHEQ261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 344.0, "iv": 1.0558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0107, "vega": 0.0014, "theta": -0.0023, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FHEQ261120C00029000", "bid": 2.75, "bid_size": 354.0, "ask": 5.0, "ask_size": 359.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.022, "vega": 0.0024, "theta": -0.0032, "rho": 0.0093, "theo": 3.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "FHEQ261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 342.0, "iv": 0.8996, "open_interest": 38.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.022, "vega": 0.0024, "theta": -0.0037, "rho": -0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-04T09:39:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FHEQ261120C00030000", "bid": 1.75, "bid_size": 353.0, "ask": 4.0, "ask_size": 357.0, "iv": 0.3837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0486, "vega": 0.0046, "theta": -0.0059, "rho": 0.0094, "theo": 2.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "FHEQ261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 351.0, "iv": 0.742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0487, "vega": 0.0046, "theta": -0.0063, "rho": -0.0004, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FHEQ261120C00031000", "bid": 0.8, "bid_size": 353.0, "ask": 2.9, "ask_size": 356.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.1151, "vega": 0.009, "theta": -0.0107, "rho": 0.0092, "theo": 1.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "FHEQ261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 363.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.1155, "vega": 0.009, "theta": -0.011, "rho": -0.0009, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 357.0, "iv": 0.2173, "open_interest": 0.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.2626, "vega": 0.017, "theta": -0.0182, "rho": 0.0079, "theo": 0.9736, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 350.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": -0.2403, "gamma": 0.2641, "vega": 0.017, "theta": -0.0184, "rho": -0.0023, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 334.0, "iv": 0.3185, "open_interest": 4.0, "volume": 0.0, "delta": 0.437, "gamma": 0.3593, "vega": 0.0214, "theta": -0.0219, "rho": 0.0046, "theo": 0.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-07-01T13:41:14", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "FHEQ261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 316.0, "iv": 0.1216, "open_interest": 4.0, "volume": 0.0, "delta": -0.5657, "gamma": 0.3621, "vega": 0.0214, "theta": -0.022, "rho": -0.0047, "theo": 0.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T15:51:47", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "FHEQ261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 340.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.2103, "vega": 0.014, "theta": -0.0151, "rho": 0.0018, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FHEQ261120P00034000", "bid": 0.15, "bid_size": 859.0, "ask": 2.3, "ask_size": 88.0, "iv": 0.142, "open_interest": 0.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.2134, "vega": 0.0138, "theta": -0.0152, "rho": -0.0056, "theo": 1.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "FHEQ261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 341.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.093, "vega": 0.0073, "theta": -0.0086, "rho": 0.0007, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FHEQ261120P00035000", "bid": 1.2, "bid_size": 357.0, "ask": 3.4, "ask_size": 89.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0967, "vega": 0.0068, "theta": -0.0087, "rho": -0.0044, "theo": 2.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "FHEQ261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 341.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0422, "vega": 0.0038, "theta": -0.0049, "rho": 0.0003, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FHEQ261120P00036000", "bid": 2.2, "bid_size": 357.0, "ask": 4.4, "ask_size": 89.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0468, "vega": 0.003, "theta": -0.0049, "rho": -0.0028, "theo": 3.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "FHEQ261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 341.0, "iv": 0.8443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0206, "vega": 0.0021, "theta": -0.0029, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FHEQ261120P00037000", "bid": 3.1, "bid_size": 358.0, "ask": 5.4, "ask_size": 89.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.021, "vega": 0.001, "theta": -0.0028, "rho": -0.001, "theo": 4.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "FHEQ261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 341.0, "iv": 0.9515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0108, "vega": 0.0012, "theta": -0.0018, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FHEQ261120P00038000", "bid": 4.1, "bid_size": 359.0, "ask": 6.4, "ask_size": 89.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.006, "vega": 0.0002, "theta": -0.0021, "rho": -0.0002, "theo": 5.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "FHEQ261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 341.0, "iv": 1.052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0061, "vega": 0.0007, "theta": -0.0012, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FHEQ261120P00039000", "bid": 5.1, "bid_size": 356.0, "ask": 7.4, "ask_size": 90.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.001, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 6.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "FHEQ261218C00025000", "bid": 6.6, "bid_size": 351.0, "ask": 9.0, "ask_size": 352.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0214, "vega": 0.0156, "theta": -0.0122, "rho": 0.0237, "theo": 8.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "FHEQ261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 372.0, "iv": 0.8033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0214, "vega": 0.0156, "theta": -0.013, "rho": -0.0029, "theo": 0.261, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218C00026000", "bid": 5.6, "bid_size": 355.0, "ask": 8.0, "ask_size": 358.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0264, "vega": 0.0174, "theta": -0.0124, "rho": 0.0246, "theo": 7.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "FHEQ261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 357.0, "iv": 0.7197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0264, "vega": 0.0174, "theta": -0.0132, "rho": -0.0033, "theo": 0.2792, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218C00027000", "bid": 4.8, "bid_size": 352.0, "ask": 7.0, "ask_size": 353.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.033, "vega": 0.0196, "theta": -0.0126, "rho": 0.0252, "theo": 6.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "FHEQ261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 348.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0331, "vega": 0.0196, "theta": -0.0133, "rho": -0.0038, "theo": 0.3012, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218C00028000", "bid": 3.7, "bid_size": 354.0, "ask": 6.0, "ask_size": 361.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.042, "vega": 0.0221, "theta": -0.0128, "rho": 0.0256, "theo": 5.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "FHEQ261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 356.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.0422, "vega": 0.0222, "theta": -0.0134, "rho": -0.0045, "theo": 0.3288, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218C00029000", "bid": 2.8, "bid_size": 355.0, "ask": 5.2, "ask_size": 366.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0549, "vega": 0.0253, "theta": -0.013, "rho": 0.0257, "theo": 4.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "FHEQ261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 349.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": -0.1547, "gamma": 0.0551, "vega": 0.0254, "theta": -0.0134, "rho": -0.0054, "theo": 0.3651, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218C00030000", "bid": 1.85, "bid_size": 351.0, "ask": 4.2, "ask_size": 367.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0737, "vega": 0.0292, "theta": -0.013, "rho": 0.0253, "theo": 3.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "FHEQ261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 359.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.074, "vega": 0.0293, "theta": -0.0134, "rho": -0.0067, "theo": 0.4168, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218C00031000", "bid": 0.95, "bid_size": 357.0, "ask": 3.2, "ask_size": 367.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.1018, "vega": 0.034, "theta": -0.013, "rho": 0.0242, "theo": 2.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "FHEQ261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 356.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.255, "gamma": 0.1024, "vega": 0.0341, "theta": -0.0132, "rho": -0.0085, "theo": 0.4994, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218C00032000", "bid": 0.05, "bid_size": 851.0, "ask": 2.3, "ask_size": 369.0, "iv": 0.1557, "open_interest": 0.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.1401, "vega": 0.0393, "theta": -0.0128, "rho": 0.0215, "theo": 1.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "FHEQ261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 359.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.1414, "vega": 0.0394, "theta": -0.013, "rho": -0.0115, "theo": 0.6597, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 355.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": 0.4935, "gamma": 0.1638, "vega": 0.0421, "theta": -0.0126, "rho": 0.0167, "theo": 0.9037, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 349.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.1661, "vega": 0.0421, "theta": -0.0128, "rho": -0.0156, "theo": 1.0329, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 348.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.1405, "vega": 0.0393, "theta": -0.0128, "rho": 0.012, "theo": 0.5959, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218P00034000", "bid": 0.15, "bid_size": 852.0, "ask": 2.4, "ask_size": 32.0, "iv": 0.1189, "open_interest": 0.0, "volume": 0.0, "delta": -0.651, "gamma": 0.1432, "vega": 0.0391, "theta": -0.0129, "rho": -0.0188, "theo": 1.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "FHEQ261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 335.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.2646, "gamma": 0.1075, "vega": 0.0348, "theta": -0.013, "rho": 0.009, "theo": 0.4612, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218P00035000", "bid": 1.1, "bid_size": 352.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.11, "vega": 0.0343, "theta": -0.013, "rho": -0.0202, "theo": 2.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "FHEQ261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 336.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.083, "vega": 0.0308, "theta": -0.013, "rho": 0.0071, "theo": 0.3882, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218P00036000", "bid": 2.1, "bid_size": 351.0, "ask": 4.5, "ask_size": 36.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7942, "gamma": 0.0852, "vega": 0.0301, "theta": -0.0131, "rho": -0.0212, "theo": 3.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "FHEQ261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 337.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.066, "vega": 0.0274, "theta": -0.013, "rho": 0.0058, "theo": 0.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FHEQ261218P00037000", "bid": 3.1, "bid_size": 344.0, "ask": 5.5, "ask_size": 36.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.068, "vega": 0.0266, "theta": -0.013, "rho": -0.0214, "theo": 4.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "FHEQ261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 337.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.054, "vega": 0.0248, "theta": -0.0129, "rho": 0.005, "theo": 0.3071, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218P00038000", "bid": 4.0, "bid_size": 351.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0558, "vega": 0.0239, "theta": -0.0128, "rho": -0.0213, "theo": 5.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "FHEQ261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 337.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0452, "vega": 0.0226, "theta": -0.0128, "rho": 0.0043, "theo": 0.281, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218P00039000", "bid": 5.0, "bid_size": 349.0, "ask": 7.5, "ask_size": 34.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0468, "vega": 0.0216, "theta": -0.0126, "rho": -0.0214, "theo": 6.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "FHEQ261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 337.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0385, "vega": 0.0207, "theta": -0.0126, "rho": 0.0038, "theo": 0.26, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218P00040000", "bid": 6.0, "bid_size": 349.0, "ask": 8.5, "ask_size": 34.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.04, "vega": 0.0198, "theta": -0.0124, "rho": -0.0213, "theo": 7.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "FHEQ261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 337.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0333, "vega": 0.0192, "theta": -0.0124, "rho": 0.0034, "theo": 0.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FHEQ261218P00041000", "bid": 7.0, "bid_size": 349.0, "ask": 9.5, "ask_size": 34.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0347, "vega": 0.018, "theta": -0.0122, "rho": -0.0213, "theo": 8.3697, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 352.0, "iv": 0.6852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.0292, "vega": 0.0178, "theta": -0.0123, "rho": 0.0031, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218P00042000", "bid": 8.0, "bid_size": 349.0, "ask": 10.5, "ask_size": 34.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0305, "vega": 0.0167, "theta": -0.0119, "rho": -0.021, "theo": 9.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "FHEQ261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 370.0, "iv": 0.7277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0259, "vega": 0.0167, "theta": -0.0121, "rho": 0.0028, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 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": "FHEQ261218P00043000", "bid": 9.0, "bid_size": 216.0, "ask": 11.5, "ask_size": 20.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0272, "vega": 0.0155, "theta": -0.0117, "rho": -0.0213, "theo": 10.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "FHEQ270219C00024000", "bid": 7.4, "bid_size": 355.0, "ask": 10.6, "ask_size": 369.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0195, "vega": 0.0306, "theta": -0.0065, "rho": 0.0473, "theo": 9.3266, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 242.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0192, "vega": 0.0304, "theta": -0.0078, "rho": -0.0098, "theo": 0.4818, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270219C00025000", "bid": 6.4, "bid_size": 355.0, "ask": 9.6, "ask_size": 369.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.023, "vega": 0.0334, "theta": -0.0067, "rho": 0.0505, "theo": 8.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "FHEQ270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 242.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0229, "vega": 0.0333, "theta": -0.0078, "rho": -0.0109, "theo": 0.509, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270219C00026000", "bid": 5.5, "bid_size": 353.0, "ask": 8.8, "ask_size": 369.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0275, "vega": 0.0365, "theta": -0.0068, "rho": 0.0538, "theo": 7.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "FHEQ270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 368.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0274, "vega": 0.0364, "theta": -0.0078, "rho": -0.0123, "theo": 0.5412, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270219C00027000", "bid": 4.5, "bid_size": 353.0, "ask": 7.8, "ask_size": 365.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0331, "vega": 0.04, "theta": -0.0069, "rho": 0.0566, "theo": 6.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "FHEQ270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 367.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0331, "vega": 0.04, "theta": -0.0078, "rho": -0.0139, "theo": 0.58, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270219C00028000", "bid": 3.6, "bid_size": 353.0, "ask": 6.9, "ask_size": 374.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0403, "vega": 0.0441, "theta": -0.007, "rho": 0.0587, "theo": 5.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "FHEQ270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 367.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0405, "vega": 0.0442, "theta": -0.0078, "rho": -0.016, "theo": 0.6285, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270219C00029000", "bid": 2.75, "bid_size": 357.0, "ask": 5.9, "ask_size": 374.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0498, "vega": 0.0488, "theta": -0.0071, "rho": 0.0595, "theo": 4.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "FHEQ270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 373.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.0502, "vega": 0.0489, "theta": -0.0078, "rho": -0.0185, "theo": 0.6917, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270219C00030000", "bid": 1.8, "bid_size": 348.0, "ask": 5.0, "ask_size": 364.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0621, "vega": 0.0541, "theta": -0.0072, "rho": 0.0587, "theo": 3.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "FHEQ270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 367.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.2449, "gamma": 0.0628, "vega": 0.0543, "theta": -0.0077, "rho": -0.0219, "theo": 0.7797, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270219C00031000", "bid": 1.0, "bid_size": 358.0, "ask": 4.1, "ask_size": 374.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": 0.6919, "gamma": 0.0777, "vega": 0.0599, "theta": -0.0072, "rho": 0.056, "theo": 2.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "FHEQ270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 351.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0788, "vega": 0.0601, "theta": -0.0076, "rho": -0.0264, "theo": 0.9126, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270219C00032000", "bid": 0.2, "bid_size": 857.0, "ask": 3.2, "ask_size": 378.0, "iv": 0.1736, "open_interest": 0.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.0945, "vega": 0.0653, "theta": -0.0072, "rho": 0.051, "theo": 2.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "FHEQ270219P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 360.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.0963, "vega": 0.0655, "theta": -0.0074, "rho": -0.0323, "theo": 1.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FHEQ270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 374.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": 0.5141, "gamma": 0.1048, "vega": 0.0682, "theta": -0.0071, "rho": 0.0434, "theo": 1.4643, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 348.0, "iv": 0.1702, "open_interest": 0.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.1075, "vega": 0.0682, "theta": -0.0073, "rho": -0.0393, "theo": 1.5231, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 370.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": 0.4149, "gamma": 0.1006, "vega": 0.0669, "theta": -0.0072, "rho": 0.0353, "theo": 1.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FHEQ270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 33.0, "iv": 0.1189, "open_interest": 0.0, "volume": 0.0, "delta": -0.5862, "gamma": 0.104, "vega": 0.0665, "theta": -0.0073, "rho": -0.0451, "theo": 2.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "FHEQ270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 355.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": 0.3372, "gamma": 0.0878, "vega": 0.0629, "theta": -0.0073, "rho": 0.0287, "theo": 0.8594, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270219P00035000", "bid": 0.7, "bid_size": 362.0, "ask": 3.9, "ask_size": 35.0, "iv": 0.1261, "open_interest": 0.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.0914, "vega": 0.0621, "theta": -0.0073, "rho": -0.0492, "theo": 2.9107, "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": 2.29999998211861}, {"option": "FHEQ270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 362.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.2815, "gamma": 0.0744, "vega": 0.0583, "theta": -0.0074, "rho": 0.0239, "theo": 0.7285, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270219P00036000", "bid": 1.7, "bid_size": 221.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.1614, "open_interest": 0.0, "volume": 0.0, "delta": -0.7236, "gamma": 0.0781, "vega": 0.057, "theta": -0.0073, "rho": -0.0512, "theo": 3.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "FHEQ270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 364.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0632, "vega": 0.0539, "theta": -0.0074, "rho": 0.0204, "theo": 0.6419, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270219P00037000", "bid": 2.7, "bid_size": 220.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.0667, "vega": 0.0523, "theta": -0.0072, "rho": -0.0522, "theo": 4.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "FHEQ270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 364.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.2109, "gamma": 0.0542, "vega": 0.0501, "theta": -0.0074, "rho": 0.0177, "theo": 0.5797, "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": 0.75}, {"option": "FHEQ270219P00038000", "bid": 3.6, "bid_size": 220.0, "ask": 6.9, "ask_size": 20.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0576, "vega": 0.048, "theta": -0.0071, "rho": -0.0533, "theo": 5.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "FHEQ270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 358.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.0471, "vega": 0.0467, "theta": -0.0074, "rho": 0.0157, "theo": 0.5322, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270219P00039000", "bid": 4.6, "bid_size": 220.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.1998, "open_interest": 2.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.0504, "vega": 0.0444, "theta": -0.007, "rho": -0.0529, "theo": 6.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-10-01T09:30:08", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "FHEQ270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 365.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0414, "vega": 0.0437, "theta": -0.0074, "rho": 0.0141, "theo": 0.4941, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270219P00040000", "bid": 5.6, "bid_size": 219.0, "ask": 8.9, "ask_size": 20.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0446, "vega": 0.041, "theta": -0.0069, "rho": -0.0534, "theo": 7.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "FHEQ270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 365.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0367, "vega": 0.0411, "theta": -0.0073, "rho": 0.0127, "theo": 0.4627, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270219P00041000", "bid": 6.6, "bid_size": 219.0, "ask": 9.9, "ask_size": 20.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0398, "vega": 0.0383, "theta": -0.0067, "rho": -0.0536, "theo": 8.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "FHEQ270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 366.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0329, "vega": 0.0388, "theta": -0.0073, "rho": 0.0117, "theo": 0.4361, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270219P00042000", "bid": 7.6, "bid_size": 219.0, "ask": 10.9, "ask_size": 20.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0359, "vega": 0.0358, "theta": -0.0066, "rho": -0.0518, "theo": 9.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "FHEQ270521C00025000", "bid": 5.2, "bid_size": 165.0, "ask": 10.2, "ask_size": 76.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0232, "vega": 0.052, "theta": -0.0038, "rho": 0.0796, "theo": 8.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "FHEQ270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 114.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0226, "vega": 0.0518, "theta": -0.0053, "rho": -0.0249, "theo": 0.7465, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270521C00026000", "bid": 5.0, "bid_size": 199.0, "ask": 9.2, "ask_size": 79.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.027, "vega": 0.0564, "theta": -0.004, "rho": 0.0841, "theo": 7.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "FHEQ270521P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 114.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0266, "vega": 0.0562, "theta": -0.0053, "rho": -0.0276, "theo": 0.7918, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270521C00027000", "bid": 4.0, "bid_size": 200.0, "ask": 8.2, "ask_size": 79.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0318, "vega": 0.0612, "theta": -0.0041, "rho": 0.0883, "theo": 6.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "FHEQ270521P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 112.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0314, "vega": 0.061, "theta": -0.0052, "rho": -0.031, "theo": 0.8465, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270521C00028000", "bid": 2.6, "bid_size": 2.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.0376, "vega": 0.0664, "theta": -0.0042, "rho": 0.0922, "theo": 5.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "FHEQ270521P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0375, "vega": 0.0663, "theta": -0.0052, "rho": -0.0349, "theo": 0.9144, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270521C00029000", "bid": 1.7, "bid_size": 1.0, "ask": 6.3, "ask_size": 86.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": 0.7551, "gamma": 0.0447, "vega": 0.0722, "theta": -0.0044, "rho": 0.0952, "theo": 4.9193, "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": 4.5}, {"option": "FHEQ270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 161.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.0449, "vega": 0.0721, "theta": -0.0052, "rho": -0.0398, "theo": 1.0022, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270521C00030000", "bid": 0.75, "bid_size": 186.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.1341, "open_interest": 0.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.0533, "vega": 0.0783, "theta": -0.0044, "rho": 0.0962, "theo": 4.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "FHEQ270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 160.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.2711, "gamma": 0.0539, "vega": 0.0785, "theta": -0.0051, "rho": -0.0458, "theo": 1.1213, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1176, "open_interest": 0.0, "volume": 0.0, "delta": 0.6632, "gamma": 0.0631, "vega": 0.0844, "theta": -0.0045, "rho": 0.0945, "theo": 3.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "FHEQ270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 160.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.3234, "gamma": 0.0644, "vega": 0.0848, "theta": -0.005, "rho": -0.0533, "theo": 1.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FHEQ270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": 0.5984, "gamma": 0.0727, "vega": 0.0898, "theta": -0.0046, "rho": 0.0888, "theo": 2.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "FHEQ270521P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 142.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": -0.39, "gamma": 0.0747, "vega": 0.0902, "theta": -0.0049, "rho": -0.0622, "theo": 1.5524, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 87.0, "iv": 0.1654, "open_interest": 0.0, "volume": 0.0, "delta": 0.5224, "gamma": 0.0786, "vega": 0.0929, "theta": -0.0047, "rho": 0.0795, "theo": 1.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FHEQ270521P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 129.0, "iv": 0.1701, "open_interest": 0.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.0816, "vega": 0.0932, "theta": -0.0048, "rho": -0.0719, "theo": 1.9517, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 163.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": 0.4457, "gamma": 0.0781, "vega": 0.0926, "theta": -0.0047, "rho": 0.0687, "theo": 1.5278, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270521P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 125.0, "iv": 0.1233, "open_interest": 0.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0819, "vega": 0.0924, "theta": -0.0048, "rho": -0.0808, "theo": 2.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000009611249}, {"option": "FHEQ270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 163.0, "iv": 0.2331, "open_interest": 0.0, "volume": 0.0, "delta": 0.3797, "gamma": 0.0725, "vega": 0.0896, "theta": -0.0048, "rho": 0.0587, "theo": 1.2549, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270521P00035000", "bid": 0.2, "bid_size": 848.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.1061, "open_interest": 0.0, "volume": 0.0, "delta": -0.6179, "gamma": 0.0768, "vega": 0.0887, "theta": -0.0047, "rho": -0.0872, "theo": 3.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "FHEQ270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 157.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.3275, "gamma": 0.065, "vega": 0.0853, "theta": -0.0049, "rho": 0.0506, "theo": 1.0762, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270521P00036000", "bid": 0.8, "bid_size": 2.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.1065, "open_interest": 0.0, "volume": 0.0, "delta": -0.6729, "gamma": 0.0696, "vega": 0.0838, "theta": -0.0046, "rho": -0.0919, "theo": 4.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "FHEQ270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 163.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.0576, "vega": 0.0807, "theta": -0.0049, "rho": 0.0442, "theo": 0.9531, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270521P00037000", "bid": 1.7, "bid_size": 3.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.1295, "open_interest": 0.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0624, "vega": 0.0784, "theta": -0.0046, "rho": -0.0937, "theo": 4.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "FHEQ270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 163.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.0511, "vega": 0.0763, "theta": -0.005, "rho": 0.0392, "theo": 0.863, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270521P00038000", "bid": 2.6, "bid_size": 2.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.1384, "open_interest": 0.0, "volume": 0.0, "delta": -0.7495, "gamma": 0.056, "vega": 0.0735, "theta": -0.0044, "rho": -0.0956, "theo": 5.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "FHEQ270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 163.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0456, "vega": 0.0722, "theta": -0.005, "rho": 0.0352, "theo": 0.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FHEQ270521P00039000", "bid": 3.9, "bid_size": 2.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.1581, "open_interest": 0.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0504, "vega": 0.0686, "theta": -0.0043, "rho": -0.0954, "theo": 6.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "FHEQ270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 163.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.041, "vega": 0.0685, "theta": -0.005, "rho": 0.0319, "theo": 0.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FHEQ270521P00040000", "bid": 4.9, "bid_size": 2.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.177, "open_interest": 0.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0458, "vega": 0.0645, "theta": -0.0042, "rho": -0.0971, "theo": 7.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "FHEQ270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 157.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0371, "vega": 0.0651, "theta": -0.005, "rho": 0.0291, "theo": 0.6928, "change": 0.0, "open": 0.0, "high": 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": "FHEQ270521P00041000", "bid": 5.9, "bid_size": 2.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.1954, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0418, "vega": 0.0605, "theta": -0.004, "rho": -0.0946, "theo": 8.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "FHEQ270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 157.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0337, "vega": 0.0622, "theta": -0.005, "rho": 0.0268, "theo": 0.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FHEQ270521P00042000", "bid": 6.9, "bid_size": 2.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0385, "vega": 0.0566, "theta": -0.0039, "rho": -0.094, "theo": 9.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "FHEQ270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 154.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0309, "vega": 0.0594, "theta": -0.005, "rho": 0.0249, "theo": 0.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FHEQ270521P00043000", "bid": 7.9, "bid_size": 2.0, "ask": 12.9, "ask_size": 3.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0356, "vega": 0.0533, "theta": -0.0037, "rho": -0.0949, "theo": 10.5519, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "FHEQ", "security_type": "stock", "exchange_id": 3, "current_price": 32.8, "price_change": -0.11, "price_change_percent": -0.3342, "bid": 31.34, "ask": 34.24, "bid_size": 100, "ask_size": 100, "open": 32.91, "high": 32.97, "low": 32.5, "close": 32.8, "prev_day_close": 32.91, "volume": 114271, "iv30": 22.519, "iv30_change": 1.137, "iv30_change_percent": 5.3176, "seqno": 21100899643, "last_trade_time": "2026-11-10T15:59:50", "tick": "down"}, "symbol": "FHEQ"}