{"timestamp": "2026-11-10 02:12:31", "data": {"options": [{"option": "FHLC261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0109, "vega": 0.0066, "theta": -0.0802, "rho": 0.0027, "theo": 17.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "FHLC261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.01, "vega": 0.0192, "theta": -0.0655, "rho": -0.0021, "theo": 0.344, "change": 0.0, "open": 0.0, "high": 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": "FHLC261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0124, "vega": 0.008, "theta": -0.0828, "rho": 0.0027, "theo": 16.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "FHLC261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0111, "vega": 0.0205, "theta": -0.0669, "rho": -0.0023, "theo": 0.3613, "change": 0.0, "open": 0.0, "high": 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": "FHLC261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0142, "vega": 0.0093, "theta": -0.0843, "rho": 0.0036, "theo": 15.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "FHLC261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0124, "vega": 0.0218, "theta": -0.0683, "rho": -0.0025, "theo": 0.3802, "change": 0.0, "open": 0.0, "high": 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": "FHLC261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0164, "vega": 0.0097, "theta": -0.085, "rho": 0.0036, "theo": 14.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "FHLC261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0139, "vega": 0.0233, "theta": -0.0698, "rho": -0.0027, "theo": 0.4009, "change": 0.0, "open": 0.0, "high": 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": "FHLC261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.019, "vega": 0.0102, "theta": -0.0856, "rho": 0.0036, "theo": 13.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "FHLC261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0156, "vega": 0.025, "theta": -0.0712, "rho": -0.0029, "theo": 0.4237, "change": 0.0, "open": 0.0, "high": 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": "FHLC261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.674, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0222, "vega": 0.0108, "theta": -0.0862, "rho": 0.0036, "theo": 12.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "FHLC261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0176, "vega": 0.0268, "theta": -0.0726, "rho": -0.0032, "theo": 0.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FHLC261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0262, "vega": 0.0155, "theta": -0.0868, "rho": 0.0036, "theo": 11.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "FHLC261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.02, "vega": 0.0288, "theta": -0.074, "rho": -0.0036, "theo": 0.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FHLC261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0302, "vega": 0.0172, "theta": -0.0906, "rho": 0.0054, "theo": 10.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "FHLC261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0229, "vega": 0.031, "theta": -0.0753, "rho": -0.0039, "theo": 0.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FHLC261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.035, "vega": 0.0211, "theta": -0.0947, "rho": 0.006, "theo": 9.1397, "change": 0.0, "open": 0.0, "high": 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": "FHLC261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0264, "vega": 0.0335, "theta": -0.0766, "rho": -0.0044, "theo": 0.5471, "change": 0.0, "open": 0.0, "high": 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": "FHLC261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0401, "vega": 0.0239, "theta": -0.0965, "rho": 0.0071, "theo": 8.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "FHLC261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0306, "vega": 0.0362, "theta": -0.0778, "rho": -0.0049, "theo": 0.5903, "change": 0.0, "open": 0.0, "high": 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": "FHLC261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0461, "vega": 0.0259, "theta": -0.0975, "rho": 0.0071, "theo": 7.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "FHLC261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0357, "vega": 0.0393, "theta": -0.0788, "rho": -0.0056, "theo": 0.6414, "change": 0.0, "open": 0.0, "high": 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": "FHLC261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3612, "open_interest": 5.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0535, "vega": 0.0288, "theta": -0.0983, "rho": 0.007, "theo": 6.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-27T09:32:27", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FHLC261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4722, "open_interest": 1.0, "volume": 0.0, "delta": -0.1925, "gamma": 0.0422, "vega": 0.0428, "theta": -0.0796, "rho": -0.0064, "theo": 0.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-19T13:29:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FHLC261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0637, "vega": 0.0366, "theta": -0.0993, "rho": 0.0084, "theo": 5.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "FHLC261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0502, "vega": 0.0467, "theta": -0.0801, "rho": -0.0074, "theo": 0.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FHLC261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3357, "open_interest": 2.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0748, "vega": 0.0402, "theta": -0.0994, "rho": 0.009, "theo": 4.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-26T10:20:41", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FHLC261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0601, "vega": 0.0509, "theta": -0.08, "rho": -0.0087, "theo": 0.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FHLC261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3057, "open_interest": 24.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.0879, "vega": 0.047, "theta": -0.0977, "rho": 0.0095, "theo": 3.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T10:20:38", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "FHLC261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.315, "gamma": 0.0722, "vega": 0.0553, "theta": -0.0792, "rho": -0.0104, "theo": 1.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "FHLC261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": 0.6779, "gamma": 0.1043, "vega": 0.0523, "theta": -0.0942, "rho": 0.0093, "theo": 2.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "FHLC261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.3841, "gamma": 0.0855, "vega": 0.0593, "theta": -0.0773, "rho": -0.0127, "theo": 1.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "FHLC261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2663, "open_interest": 3.0, "volume": 0.0, "delta": 0.5794, "gamma": 0.1158, "vega": 0.0582, "theta": -0.0882, "rho": 0.0093, "theo": 1.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-29T09:31:28", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "FHLC261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2331, "open_interest": 0.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0964, "vega": 0.0616, "theta": -0.0742, "rho": -0.0157, "theo": 1.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FHLC261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2795, "open_interest": 1.0, "volume": 0.0, "delta": 0.4645, "gamma": 0.1142, "vega": 0.0603, "theta": -0.0808, "rho": 0.0088, "theo": 1.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T11:52:07", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FHLC261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.0981, "vega": 0.0605, "theta": -0.07, "rho": -0.0191, "theo": 2.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "FHLC261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3142, "open_interest": 9.0, "volume": 0.0, "delta": 0.3601, "gamma": 0.1004, "vega": 0.0575, "theta": -0.0742, "rho": 0.0075, "theo": 0.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FHLC261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.0888, "vega": 0.0561, "theta": -0.0659, "rho": -0.0222, "theo": 2.7039, "change": 0.0, "open": 0.0, "high": 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": "FHLC261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": 0.281, "gamma": 0.0829, "vega": 0.0526, "theta": -0.0689, "rho": 0.0062, "theo": 0.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FHLC261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0749, "vega": 0.0505, "theta": -0.0622, "rho": -0.0247, "theo": 3.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "FHLC261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0675, "vega": 0.0472, "theta": -0.0648, "rho": 0.0052, "theo": 0.5629, "change": 0.0, "open": 0.0, "high": 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": "FHLC261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1539, "open_interest": 0.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0619, "vega": 0.045, "theta": -0.0591, "rho": -0.0266, "theo": 4.391, "change": 0.0, "open": 0.0, "high": 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": "FHLC261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7203, "open_interest": 1.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0058, "vega": 0.0249, "theta": -0.0341, "rho": 0.0226, "theo": 28.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-09-24T14:50:19", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "FHLC261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0051, "vega": 0.0336, "theta": -0.0321, "rho": -0.0064, "theo": 0.5917, "change": 0.0, "open": 0.0, "high": 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": "FHLC261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0062, "vega": 0.0258, "theta": -0.0343, "rho": 0.023, "theo": 27.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "FHLC261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8341, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0055, "vega": 0.035, "theta": -0.0324, "rho": -0.0067, "theo": 0.6078, "change": 0.0, "open": 0.0, "high": 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": "FHLC261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0066, "vega": 0.0269, "theta": -0.0346, "rho": 0.0236, "theo": 26.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "FHLC261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0058, "vega": 0.0365, "theta": -0.0328, "rho": -0.007, "theo": 0.6246, "change": 0.0, "open": 0.0, "high": 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": "FHLC261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.007, "vega": 0.028, "theta": -0.0348, "rho": 0.0245, "theo": 25.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "FHLC261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0063, "vega": 0.038, "theta": -0.0331, "rho": -0.0074, "theo": 0.6422, "change": 0.0, "open": 0.0, "high": 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": "FHLC261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0076, "vega": 0.0302, "theta": -0.0351, "rho": 0.0249, "theo": 24.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "FHLC261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0068, "vega": 0.0395, "theta": -0.0334, "rho": -0.0078, "theo": 0.6606, "change": 0.0, "open": 0.0, "high": 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": "FHLC261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0081, "vega": 0.032, "theta": -0.0354, "rho": 0.0254, "theo": 23.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "FHLC261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0073, "vega": 0.0412, "theta": -0.0337, "rho": -0.0082, "theo": 0.6799, "change": 0.0, "open": 0.0, "high": 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": "FHLC261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0088, "vega": 0.0336, "theta": -0.0357, "rho": 0.0258, "theo": 22.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "FHLC261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0079, "vega": 0.043, "theta": -0.034, "rho": -0.0086, "theo": 0.7001, "change": 0.0, "open": 0.0, "high": 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": "FHLC261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0094, "vega": 0.0352, "theta": -0.0359, "rho": 0.0269, "theo": 21.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "FHLC261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0085, "vega": 0.0448, "theta": -0.0342, "rho": -0.0091, "theo": 0.7214, "change": 0.0, "open": 0.0, "high": 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": "FHLC261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6132, "open_interest": 5.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0102, "vega": 0.0371, "theta": -0.0362, "rho": 0.0282, "theo": 20.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-08-31T14:21:23", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "FHLC261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0092, "vega": 0.0468, "theta": -0.0345, "rho": -0.0096, "theo": 0.7439, "change": 0.0, "open": 0.0, "high": 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": "FHLC261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4282, "open_interest": 3.0, "volume": 3.0, "delta": 0.9245, "gamma": 0.011, "vega": 0.0386, "theta": -0.0364, "rho": 0.0294, "theo": 19.3642, "change": 1.25, "open": 18.95, "high": 18.95, "low": 18.95, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-11-09T13:12:13", "percent_change": 7.06215, "prev_day_close": 17.6999998092651}, {"option": "FHLC261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6104, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.01, "vega": 0.049, "theta": -0.0348, "rho": -0.0102, "theo": 0.7677, "change": 0.0, "open": 0.0, "high": 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": "FHLC261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0119, "vega": 0.0404, "theta": -0.0365, "rho": 0.03, "theo": 18.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "FHLC261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0108, "vega": 0.0512, "theta": -0.035, "rho": -0.0108, "theo": 0.7931, "change": 0.0, "open": 0.0, "high": 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": "FHLC261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4503, "open_interest": 1.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0129, "vega": 0.0447, "theta": -0.0367, "rho": 0.0316, "theo": 17.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-25T15:54:12", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "FHLC261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0118, "vega": 0.0535, "theta": -0.0352, "rho": -0.0114, "theo": 0.8201, "change": 0.0, "open": 0.0, "high": 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": "FHLC261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.014, "vega": 0.0474, "theta": -0.037, "rho": 0.0328, "theo": 16.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7499995231628}, {"option": "FHLC261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0128, "vega": 0.056, "theta": -0.0354, "rho": -0.0122, "theo": 0.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FHLC261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3835, "open_interest": 2.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0153, "vega": 0.0494, "theta": -0.0372, "rho": 0.0332, "theo": 15.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-09-15T15:55:24", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "FHLC261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5048, "open_interest": 1.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.014, "vega": 0.0587, "theta": -0.0356, "rho": -0.013, "theo": 0.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T10:48:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FHLC261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0167, "vega": 0.0514, "theta": -0.0373, "rho": 0.0338, "theo": 14.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "FHLC261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0154, "vega": 0.0616, "theta": -0.0357, "rho": -0.0139, "theo": 0.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FHLC261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0183, "vega": 0.0537, "theta": -0.0374, "rho": 0.0345, "theo": 13.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "FHLC261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0169, "vega": 0.0647, "theta": -0.0358, "rho": -0.0149, "theo": 0.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FHLC261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4302, "open_interest": 1.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0202, "vega": 0.0579, "theta": -0.0375, "rho": 0.0354, "theo": 12.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-06-26T10:22:25", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "FHLC261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0187, "vega": 0.068, "theta": -0.0359, "rho": -0.016, "theo": 0.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FHLC261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3589, "open_interest": 1.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0223, "vega": 0.0622, "theta": -0.0375, "rho": 0.0366, "theo": 11.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-08-28T09:31:39", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "FHLC261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.0207, "vega": 0.0715, "theta": -0.036, "rho": -0.0172, "theo": 1.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FHLC261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3837, "open_interest": 1.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0247, "vega": 0.0664, "theta": -0.0375, "rho": 0.0373, "theo": 10.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-12T11:03:41", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "FHLC261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.023, "vega": 0.0754, "theta": -0.0359, "rho": -0.0186, "theo": 1.0837, "change": 0.0, "open": 0.0, "high": 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": "FHLC261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0275, "vega": 0.0688, "theta": -0.0375, "rho": 0.0388, "theo": 9.6447, "change": 0.0, "open": 0.0, "high": 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": "FHLC261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0257, "vega": 0.0794, "theta": -0.0358, "rho": -0.0203, "theo": 1.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FHLC261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0309, "vega": 0.0749, "theta": -0.0374, "rho": 0.038, "theo": 8.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "FHLC261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0288, "vega": 0.0838, "theta": -0.0357, "rho": -0.0221, "theo": 1.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FHLC261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3203, "open_interest": 16.0, "volume": 0.0, "delta": 0.8005, "gamma": 0.0347, "vega": 0.0796, "theta": -0.0372, "rho": 0.039, "theo": 7.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-09-29T10:24:47", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "FHLC261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0324, "vega": 0.0886, "theta": -0.0354, "rho": -0.0243, "theo": 1.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FHLC261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2534, "open_interest": 2.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.0392, "vega": 0.0836, "theta": -0.0368, "rho": 0.0406, "theo": 6.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-08-19T11:00:26", "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "FHLC261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2815, "open_interest": 33.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.0366, "vega": 0.0935, "theta": -0.035, "rho": -0.0269, "theo": 1.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T13:03:08", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FHLC261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.0445, "vega": 0.0911, "theta": -0.0364, "rho": 0.04, "theo": 5.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FHLC261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0416, "vega": 0.0988, "theta": -0.0345, "rho": -0.03, "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": 1.70000004768372}, {"option": "FHLC261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.0506, "vega": 0.0959, "theta": -0.0358, "rho": 0.0408, "theo": 5.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "FHLC261218P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.0472, "vega": 0.104, "theta": -0.0338, "rho": -0.0337, "theo": 1.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "FHLC261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0572, "vega": 0.1036, "theta": -0.035, "rho": 0.0399, "theo": 4.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "FHLC261218P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": -0.3601, "gamma": 0.0534, "vega": 0.1091, "theta": -0.0329, "rho": -0.0383, "theo": 1.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "FHLC261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2383, "open_interest": 0.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.064, "vega": 0.1097, "theta": -0.0341, "rho": 0.0386, "theo": 3.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "FHLC261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2029, "open_interest": 0.0, "volume": 0.0, "delta": -0.4124, "gamma": 0.0596, "vega": 0.1132, "theta": -0.0319, "rho": -0.0439, "theo": 2.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "FHLC261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2278, "open_interest": 2.0, "volume": 2.0, "delta": 0.5565, "gamma": 0.0694, "vega": 0.1128, "theta": -0.0329, "rho": 0.0379, "theo": 2.6661, "change": 0.94, "open": 3.24, "high": 3.24, "low": 3.24, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-11-09T13:46:38", "percent_change": 40.8696, "prev_day_close": 2.30000001192093}, {"option": "FHLC261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0645, "vega": 0.1155, "theta": -0.0306, "rho": -0.0505, "theo": 2.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "FHLC261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.225, "open_interest": 6.0, "volume": 0.0, "delta": 0.486, "gamma": 0.0713, "vega": 0.1148, "theta": -0.0317, "rho": 0.0347, "theo": 2.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-23T09:30:40", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "FHLC261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1891, "open_interest": 0.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.0662, "vega": 0.1149, "theta": -0.0294, "rho": -0.0578, "theo": 2.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "FHLC261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2799, "open_interest": 8.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.044, "vega": 0.0903, "theta": -0.028, "rho": 0.0192, "theo": 0.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-08T15:45:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FHLC261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.0413, "vega": 0.0866, "theta": -0.0257, "rho": -0.0855, "theo": 6.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "FHLC261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0252, "vega": 0.0674, "theta": -0.0261, "rho": 0.0122, "theo": 0.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FHLC261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.024, "vega": 0.0646, "theta": -0.0238, "rho": -0.0991, "theo": 11.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "FHLC261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0164, "vega": 0.0538, "theta": -0.0248, "rho": 0.0085, "theo": 0.4964, "change": 0.0, "open": 0.0, "high": 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": "FHLC261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0158, "vega": 0.0515, "theta": -0.0222, "rho": -0.1083, "theo": 16.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "FHLC261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.0118, "vega": 0.0449, "theta": -0.0236, "rho": 0.007, "theo": 0.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FHLC261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0114, "vega": 0.0429, "theta": -0.0208, "rho": -0.116, "theo": 21.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "FHLC270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.009, "vega": 0.0956, "theta": -0.015, "rho": 0.1215, "theo": 23.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "FHLC270319P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0083, "vega": 0.1015, "theta": -0.0162, "rho": -0.0403, "theo": 1.3518, "change": 0.0, "open": 0.0, "high": 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": "FHLC270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.0095, "vega": 0.0987, "theta": -0.0152, "rho": 0.1234, "theo": 22.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "FHLC270319P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0088, "vega": 0.1052, "theta": -0.0163, "rho": -0.0423, "theo": 1.3905, "change": 0.0, "open": 0.0, "high": 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": "FHLC270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3244, "open_interest": 5.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0102, "vega": 0.1017, "theta": -0.0154, "rho": 0.1259, "theo": 21.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-07T14:29:21", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "FHLC270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0094, "vega": 0.109, "theta": -0.0164, "rho": -0.0444, "theo": 1.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FHLC270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0109, "vega": 0.1043, "theta": -0.0155, "rho": 0.1278, "theo": 20.1432, "change": 0.0, "open": 0.0, "high": 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": "FHLC270319P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0101, "vega": 0.113, "theta": -0.0164, "rho": -0.0466, "theo": 1.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FHLC270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3195, "open_interest": 9.0, "volume": 3.0, "delta": 0.8659, "gamma": 0.0116, "vega": 0.107, "theta": -0.0157, "rho": 0.1296, "theo": 19.1918, "change": 1.45, "open": 18.55, "high": 18.55, "low": 18.55, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-11-09T13:12:13", "percent_change": 8.47953, "prev_day_close": 17.0999999046326}, {"option": "FHLC270319P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0108, "vega": 0.1171, "theta": -0.0165, "rho": -0.049, "theo": 1.5208, "change": 0.0, "open": 0.0, "high": 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": "FHLC270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0124, "vega": 0.1171, "theta": -0.0158, "rho": 0.1375, "theo": 18.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "FHLC270319P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0116, "vega": 0.1214, "theta": -0.0166, "rho": -0.0516, "theo": 1.5699, "change": 0.0, "open": 0.0, "high": 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": "FHLC270319C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0133, "vega": 0.1222, "theta": -0.016, "rho": 0.1398, "theo": 17.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "FHLC270319P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0125, "vega": 0.126, "theta": -0.0166, "rho": -0.0545, "theo": 1.6224, "change": 0.0, "open": 0.0, "high": 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": "FHLC270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2935, "open_interest": 8.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0143, "vega": 0.1266, "theta": -0.0161, "rho": 0.1428, "theo": 16.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.23, "last_trade_time": "2026-08-21T09:50:24", "percent_change": 0.0, "prev_day_close": 14.3499994277954}, {"option": "FHLC270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0134, "vega": 0.1308, "theta": -0.0167, "rho": -0.0576, "theo": 1.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FHLC270319C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0153, "vega": 0.1304, "theta": -0.0162, "rho": 0.1447, "theo": 15.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "FHLC270319P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0144, "vega": 0.1358, "theta": -0.0167, "rho": -0.0609, "theo": 1.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FHLC270319C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0164, "vega": 0.1335, "theta": -0.0162, "rho": 0.1467, "theo": 14.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "FHLC270319P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.1813, "gamma": 0.0155, "vega": 0.141, "theta": -0.0167, "rho": -0.0645, "theo": 1.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FHLC270319C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0177, "vega": 0.1409, "theta": -0.0163, "rho": 0.1494, "theo": 13.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "FHLC270319P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0168, "vega": 0.1464, "theta": -0.0167, "rho": -0.0685, "theo": 1.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FHLC270319C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0191, "vega": 0.1499, "theta": -0.0164, "rho": 0.1536, "theo": 12.6623, "change": 0.0, "open": 0.0, "high": 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": "FHLC270319P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.2056, "gamma": 0.0181, "vega": 0.1521, "theta": -0.0167, "rho": -0.0729, "theo": 1.9599, "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": 2.25}, {"option": "FHLC270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.0205, "vega": 0.155, "theta": -0.0164, "rho": 0.1554, "theo": 11.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-07T15:34:02", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "FHLC270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0196, "vega": 0.158, "theta": -0.0167, "rho": -0.0778, "theo": 2.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FHLC270319C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0221, "vega": 0.1589, "theta": -0.0164, "rho": 0.1574, "theo": 10.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "FHLC270319P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0212, "vega": 0.1641, "theta": -0.0166, "rho": -0.0832, "theo": 2.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FHLC270319C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2501, "open_interest": 8.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0239, "vega": 0.1679, "theta": -0.0164, "rho": 0.16, "theo": 9.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.91, "last_trade_time": "2026-10-05T14:28:19", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "FHLC270319P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.2529, "gamma": 0.0229, "vega": 0.1703, "theta": -0.0166, "rho": -0.0892, "theo": 2.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FHLC270319C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": 0.7261, "gamma": 0.0257, "vega": 0.1754, "theta": -0.0163, "rho": 0.159, "theo": 9.1185, "change": 0.0, "open": 0.0, "high": 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": "FHLC270319P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.2723, "gamma": 0.0248, "vega": 0.1768, "theta": -0.0165, "rho": -0.096, "theo": 2.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FHLC270319C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2388, "open_interest": 5.0, "volume": 0.0, "delta": 0.7039, "gamma": 0.0277, "vega": 0.1802, "theta": -0.0163, "rho": 0.1606, "theo": 8.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T12:34:26", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "FHLC270319P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.0268, "vega": 0.1832, "theta": -0.0164, "rho": -0.1035, "theo": 2.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499995268881}, {"option": "FHLC270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": 0.6793, "gamma": 0.0298, "vega": 0.1887, "theta": -0.0162, "rho": 0.1571, "theo": 7.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "FHLC270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.029, "vega": 0.1895, "theta": -0.0163, "rho": -0.112, "theo": 2.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500000037253}, {"option": "FHLC270319C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2383, "open_interest": 0.0, "volume": 0.0, "delta": 0.6513, "gamma": 0.0318, "vega": 0.1947, "theta": -0.0161, "rho": 0.1573, "theo": 6.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "FHLC270319P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.0311, "vega": 0.1955, "theta": -0.0162, "rho": -0.1216, "theo": 2.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000004842877}, {"option": "FHLC270319C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2372, "open_interest": 4.0, "volume": 0.0, "delta": 0.6207, "gamma": 0.0338, "vega": 0.198, "theta": -0.016, "rho": 0.1571, "theo": 5.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-08-28T09:31:39", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "FHLC270319P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1757, "open_interest": 0.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.0331, "vega": 0.2009, "theta": -0.016, "rho": -0.1321, "theo": 3.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "FHLC270319C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": 0.587, "gamma": 0.0356, "vega": 0.2049, "theta": -0.0159, "rho": 0.1472, "theo": 5.2502, "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": 4.95000004768372}, {"option": "FHLC270319P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1929, "open_interest": 0.0, "volume": 0.0, "delta": -0.4094, "gamma": 0.035, "vega": 0.2054, "theta": -0.0158, "rho": -0.1439, "theo": 3.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499994635582}, {"option": "FHLC270319C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2733, "open_interest": 9.0, "volume": 1.0, "delta": 0.551, "gamma": 0.0369, "vega": 0.2076, "theta": -0.0158, "rho": 0.1467, "theo": 4.6296, "change": 0.96, "open": 5.01, "high": 5.01, "low": 5.01, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-11-09T15:24:31", "percent_change": 23.7037, "prev_day_close": 4.04999989271164}, {"option": "FHLC270319P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0364, "vega": 0.2084, "theta": -0.0156, "rho": -0.1565, "theo": 3.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "FHLC270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2277, "open_interest": 27.0, "volume": 0.0, "delta": 0.5135, "gamma": 0.0376, "vega": 0.21, "theta": -0.0157, "rho": 0.1348, "theo": 4.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-27T15:12:15", "percent_change": 0.0, "prev_day_close": 3.92500004172325}, {"option": "FHLC270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": -0.4819, "gamma": 0.0372, "vega": 0.2099, "theta": -0.0155, "rho": -0.1698, "theo": 4.3179, "change": 0.0, "open": 0.0, "high": 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": "FHLC270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2011, "open_interest": 2.0, "volume": 0.0, "delta": 0.3483, "gamma": 0.0327, "vega": 0.1972, "theta": -0.0156, "rho": 0.0987, "theo": 2.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T15:15:11", "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "FHLC270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1843, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0325, "vega": 0.1949, "theta": -0.0149, "rho": -0.2262, "theo": 7.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "FHLC270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": 0.2521, "gamma": 0.0243, "vega": 0.1695, "theta": -0.0157, "rho": 0.0696, "theo": 1.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FHLC270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1732, "open_interest": 0.0, "volume": 0.0, "delta": -0.7403, "gamma": 0.0244, "vega": 0.1688, "theta": -0.0145, "rho": -0.2488, "theo": 11.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "FHLC270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0184, "vega": 0.1484, "theta": -0.0157, "rho": 0.0547, "theo": 1.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FHLC270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0187, "vega": 0.1469, "theta": -0.0142, "rho": -0.2539, "theo": 16.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "FHLC270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": 0.163, "gamma": 0.0145, "vega": 0.1313, "theta": -0.0156, "rho": 0.0446, "theo": 1.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FHLC270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0149, "vega": 0.1298, "theta": -0.0138, "rho": -0.2503, "theo": 21.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "FHLC270617C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0122, "vega": 0.1667, "theta": -0.0077, "rho": 0.277, "theo": 17.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "FHLC270617P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.0119, "vega": 0.1695, "theta": -0.0108, "rho": -0.0951, "theo": 1.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FHLC270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.013, "vega": 0.1724, "theta": -0.0079, "rho": 0.2935, "theo": 16.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "FHLC270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0127, "vega": 0.1758, "theta": -0.0109, "rho": -0.1002, "theo": 1.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FHLC270617C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0138, "vega": 0.1766, "theta": -0.0082, "rho": 0.2956, "theo": 16.1031, "change": 0.0, "open": 0.0, "high": 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": "FHLC270617P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0136, "vega": 0.1823, "theta": -0.011, "rho": -0.1058, "theo": 2.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FHLC270617C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0147, "vega": 0.1884, "theta": -0.0084, "rho": 0.291, "theo": 15.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "FHLC270617P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.1916, "gamma": 0.0146, "vega": 0.1892, "theta": -0.0111, "rho": -0.1116, "theo": 2.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FHLC270617C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2532, "open_interest": 0.0, "volume": 0.0, "delta": 0.787, "gamma": 0.0156, "vega": 0.1948, "theta": -0.0086, "rho": 0.2953, "theo": 14.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "FHLC270617P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.0156, "vega": 0.1963, "theta": -0.0111, "rho": -0.1184, "theo": 2.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FHLC270617C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.0166, "vega": 0.2013, "theta": -0.0089, "rho": 0.3011, "theo": 13.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "FHLC270617P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": -0.2171, "gamma": 0.0166, "vega": 0.2035, "theta": -0.0112, "rho": -0.1256, "theo": 2.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FHLC270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.7591, "gamma": 0.0177, "vega": 0.2058, "theta": -0.0091, "rho": 0.3008, "theo": 12.6443, "change": 0.0, "open": 0.0, "high": 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": "FHLC270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.0178, "vega": 0.2109, "theta": -0.0113, "rho": -0.1328, "theo": 2.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FHLC270617C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.0189, "vega": 0.2177, "theta": -0.0094, "rho": 0.2988, "theo": 11.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2499997615814}, {"option": "FHLC270617P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.019, "vega": 0.2184, "theta": -0.0113, "rho": -0.141, "theo": 2.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FHLC270617C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0201, "vega": 0.2249, "theta": -0.0096, "rho": 0.2988, "theo": 11.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "FHLC270617P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0202, "vega": 0.2261, "theta": -0.0114, "rho": -0.1502, "theo": 2.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FHLC270617C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0213, "vega": 0.2307, "theta": -0.0099, "rho": 0.2957, "theo": 10.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "FHLC270617P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": -0.2837, "gamma": 0.0215, "vega": 0.2336, "theta": -0.0115, "rho": -0.1596, "theo": 3.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FHLC270617C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": 0.6869, "gamma": 0.0225, "vega": 0.2381, "theta": -0.0101, "rho": 0.3014, "theo": 9.4552, "change": 0.0, "open": 0.0, "high": 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": "FHLC270617P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.3043, "gamma": 0.0227, "vega": 0.2409, "theta": -0.0115, "rho": -0.17, "theo": 3.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500004805624}, {"option": "FHLC270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0237, "vega": 0.247, "theta": -0.0103, "rho": 0.2865, "theo": 8.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000007152557}, {"option": "FHLC270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.024, "vega": 0.248, "theta": -0.0116, "rho": -0.1816, "theo": 3.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500009573996}, {"option": "FHLC270617C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0248, "vega": 0.2521, "theta": -0.0106, "rho": 0.2855, "theo": 8.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999988079071}, {"option": "FHLC270617P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2254, "open_interest": 0.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0252, "vega": 0.2545, "theta": -0.0116, "rho": -0.1924, "theo": 3.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3749999050051}, {"option": "FHLC270617C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": 0.6163, "gamma": 0.0258, "vega": 0.2594, "theta": -0.0108, "rho": 0.2735, "theo": 7.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999988079071}, {"option": "FHLC270617P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0262, "vega": 0.2602, "theta": -0.0117, "rho": -0.2051, "theo": 4.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500000037253}, {"option": "FHLC270617C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.59, "gamma": 0.0266, "vega": 0.264, "theta": -0.011, "rho": 0.2669, "theo": 6.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "FHLC270617P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": -0.4027, "gamma": 0.027, "vega": 0.265, "theta": -0.0117, "rho": -0.2174, "theo": 4.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "FHLC270617C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.5631, "gamma": 0.0271, "vega": 0.2668, "theta": -0.0112, "rho": 0.2602, "theo": 6.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07499980926514}, {"option": "FHLC270617P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2061, "open_interest": 0.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.0277, "vega": 0.2686, "theta": -0.0118, "rho": -0.2302, "theo": 4.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499980330467}, {"option": "FHLC270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.5358, "gamma": 0.0274, "vega": 0.2703, "theta": -0.0115, "rho": 0.2454, "theo": 5.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "FHLC270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.458, "gamma": 0.028, "vega": 0.271, "theta": -0.0118, "rho": -0.2425, "theo": 5.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97500002384186}, {"option": "FHLC270617C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": 0.5089, "gamma": 0.0274, "vega": 0.2715, "theta": -0.0116, "rho": 0.236, "theo": 5.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000019669533}, {"option": "FHLC270617P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0281, "vega": 0.272, "theta": -0.0118, "rho": -0.2539, "theo": 6.0191, "change": 0.0, "open": 0.0, "high": 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": "FHLC270617C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": 0.4826, "gamma": 0.0273, "vega": 0.2722, "theta": -0.0119, "rho": 0.2315, "theo": 4.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999991059303}, {"option": "FHLC270617P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1918, "open_interest": 0.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.028, "vega": 0.2718, "theta": -0.0118, "rho": -0.2649, "theo": 6.6226, "change": 0.0, "open": 0.0, "high": 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": "FHLC270617C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.0268, "vega": 0.2704, "theta": -0.012, "rho": 0.2128, "theo": 4.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500009573996}, {"option": "FHLC270617P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1867, "open_interest": 0.0, "volume": 0.0, "delta": -0.538, "gamma": 0.0276, "vega": 0.2704, "theta": -0.0118, "rho": -0.2754, "theo": 7.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999992847443}], "symbol": "FHLC", "security_type": "stock", "exchange_id": 3, "current_price": 90.04, "price_change": 1.82, "price_change_percent": 2.063, "bid": 89.34, "ask": 90.61, "bid_size": 3400, "ask_size": 3300, "open": 88.99, "high": 90.29, "low": 88.49, "close": 90.04, "prev_day_close": 88.22, "volume": 386634, "iv30": 21.527, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415196727, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "FHLC"}