{"timestamp": "2026-11-10 02:15:12", "data": {"options": [{"option": "FHN261120C00014000", "bid": 9.3, "bid_size": 112.0, "ask": 9.9, "ask_size": 184.0, "iv": 1.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": 0.005, "theo": 9.58, "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": 9.15000009536743}, {"option": "FHN261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 489.0, "iv": 1.8464, "open_interest": 6.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-29T15:07:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FHN261120C00015000", "bid": 8.3, "bid_size": 113.0, "ask": 8.9, "ask_size": 179.0, "iv": 1.1965, "open_interest": 10.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0016, "vega": 0.0002, "theta": 0.0, "rho": 0.0053, "theo": 8.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-10-26T10:37:50", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "FHN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 449.0, "iv": 1.6376, "open_interest": 2.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-05-18T11:24:18", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FHN261120C00016000", "bid": 7.2, "bid_size": 115.0, "ask": 7.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0025, "vega": 0.0004, "theta": -0.0002, "rho": 0.0057, "theo": 7.5846, "change": 0.0, "open": 0.0, "high": 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": "FHN261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 164.0, "iv": 1.2062, "open_interest": 3.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0025, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-04-29T15:08:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FHN261120C00017000", "bid": 6.3, "bid_size": 143.0, "ask": 6.9, "ask_size": 126.0, "iv": 0.8759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0043, "vega": 0.0005, "theta": -0.0007, "rho": 0.006, "theo": 6.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FHN261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 435.0, "iv": 1.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0043, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FHN261120C00018000", "bid": 5.3, "bid_size": 112.0, "ask": 5.9, "ask_size": 103.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0076, "vega": 0.0008, "theta": -0.0015, "rho": 0.0063, "theo": 5.5913, "change": 0.0, "open": 0.0, "high": 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": "FHN261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 599.0, "iv": 1.0736, "open_interest": 40.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0076, "vega": 0.0008, "theta": -0.0021, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-26T11:19:18", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FHN261120C00019000", "bid": 4.2, "bid_size": 111.0, "ask": 5.1, "ask_size": 127.0, "iv": 0.7726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.014, "vega": 0.0014, "theta": -0.0025, "rho": 0.0066, "theo": 4.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "FHN261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 632.0, "iv": 0.9003, "open_interest": 262.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.014, "vega": 0.0014, "theta": -0.0031, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T15:25:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FHN261120C00020000", "bid": 3.4, "bid_size": 173.0, "ask": 3.9, "ask_size": 94.0, "iv": 0.6176, "open_interest": 24.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0277, "vega": 0.0023, "theta": -0.0042, "rho": 0.0069, "theo": 3.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-21T09:31:21", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "FHN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1235.0, "iv": 0.7312, "open_interest": 76.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0278, "vega": 0.0023, "theta": -0.0046, "rho": -0.0002, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:01:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FHN261120C00021000", "bid": 2.3, "bid_size": 120.0, "ask": 2.95, "ask_size": 110.0, "iv": 0.4139, "open_interest": 1.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0592, "vega": 0.0042, "theta": -0.0068, "rho": 0.0071, "theo": 2.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-16T12:36:58", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "FHN261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 973.0, "iv": 0.5295, "open_interest": 114.0, "volume": 1.0, "delta": -0.0481, "gamma": 0.0595, "vega": 0.0042, "theta": -0.0072, "rho": -0.0004, "theo": 0.0334, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T10:41:19", "percent_change": -10.0, "prev_day_close": 0.100000001490116}, {"option": "FHN261120C00022000", "bid": 1.6, "bid_size": 66.0, "ask": 2.0, "ask_size": 321.0, "iv": 0.4762, "open_interest": 47.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.1367, "vega": 0.0078, "theta": -0.0112, "rho": 0.0069, "theo": 1.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-04T09:37:26", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "FHN261120P00022000", "bid": 0.05, "bid_size": 7.0, "ask": 0.2, "ask_size": 979.0, "iv": 0.3941, "open_interest": 187.0, "volume": 1.0, "delta": -0.1104, "gamma": 0.1377, "vega": 0.0078, "theta": -0.0115, "rho": -0.0008, "theo": 0.0734, "change": -0.06, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T10:41:19", "percent_change": -30.0, "prev_day_close": 0.200000006705523}, {"option": "FHN261120C00023000", "bid": 0.65, "bid_size": 988.0, "ask": 1.05, "ask_size": 291.0, "iv": 0.3091, "open_interest": 74.0, "volume": 0.0, "delta": 0.715, "gamma": 0.3084, "vega": 0.014, "theta": -0.017, "rho": 0.0057, "theo": 0.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:02:31", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "FHN261120P00023000", "bid": 0.15, "bid_size": 103.0, "ask": 0.4, "ask_size": 1381.0, "iv": 0.3202, "open_interest": 200.0, "volume": 2.0, "delta": -0.2879, "gamma": 0.3119, "vega": 0.014, "theta": -0.0173, "rho": -0.002, "theo": 0.2003, "change": -0.15, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:33:11", "percent_change": -37.5, "prev_day_close": 0.400000005960464}, {"option": "FHN261120C00024000", "bid": 0.2, "bid_size": 579.0, "ask": 0.35, "ask_size": 45.0, "iv": 0.2725, "open_interest": 1687.0, "volume": 0.0, "delta": 0.3502, "gamma": 0.375, "vega": 0.0152, "theta": -0.0168, "rho": 0.0028, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T15:40:39", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "FHN261120P00024000", "bid": 0.5, "bid_size": 581.0, "ask": 0.7, "ask_size": 12.0, "iv": 0.2144, "open_interest": 177.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.382, "vega": 0.0151, "theta": -0.0171, "rho": -0.004, "theo": 0.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T13:07:41", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "FHN261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 459.0, "iv": 0.2889, "open_interest": 901.0, "volume": 3.0, "delta": 0.1136, "gamma": 0.1738, "vega": 0.008, "theta": -0.0094, "rho": 0.0009, "theo": 0.0585, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:14:53", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "FHN261120P00025000", "bid": 1.15, "bid_size": 816.0, "ask": 1.75, "ask_size": 784.0, "iv": 0.2119, "open_interest": 120.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.1833, "vega": 0.0072, "theta": -0.0098, "rho": -0.0035, "theo": 1.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-04T13:31:18", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "FHN261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 0.3272, "open_interest": 2101.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0679, "vega": 0.0037, "theta": -0.0048, "rho": 0.0003, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:16:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FHN261120P00026000", "bid": 2.1, "bid_size": 116.0, "ask": 2.85, "ask_size": 200.0, "iv": 0.3836, "open_interest": 9.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0784, "vega": 0.0023, "theta": -0.0048, "rho": -0.0019, "theo": 2.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-09-23T10:21:52", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "FHN261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 414.0, "iv": 0.4871, "open_interest": 30340.0, "volume": 2.0, "delta": 0.0177, "gamma": 0.0292, "vega": 0.0018, "theta": -0.0026, "rho": 0.0001, "theo": 0.0089, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:17:48", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "FHN261120P00027000", "bid": 3.1, "bid_size": 203.0, "ask": 3.7, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0176, "vega": 0.0002, "theta": -0.003, "rho": -0.0002, "theo": 3.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-06-30T11:06:34", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "FHN261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 81.0, "iv": 0.5178, "open_interest": 79672.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.014, "vega": 0.001, "theta": -0.0015, "rho": 0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T14:36:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FHN261120P00028000", "bid": 4.1, "bid_size": 202.0, "ask": 4.7, "ask_size": 205.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 4.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FHN261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 0.6035, "open_interest": 637.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0073, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T12:51:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FHN261120P00029000", "bid": 5.1, "bid_size": 106.0, "ask": 5.7, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 5.445, "change": 0.0, "open": 0.0, "high": 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": "FHN261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.6844, "open_interest": 246.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0041, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:46:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FHN261120P00030000", "bid": 6.1, "bid_size": 139.0, "ask": 6.7, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 6.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FHN261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.761, "open_interest": 150.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T13:49:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FHN261120P00031000", "bid": 7.1, "bid_size": 132.0, "ask": 7.7, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 7.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-12T10:26:08", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FHN261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 0.834, "open_interest": 13.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T10:12:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FHN261120P00032000", "bid": 8.1, "bid_size": 141.0, "ask": 8.7, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 8.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "FHN261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 0.9036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FHN261120P00033000", "bid": 9.1, "bid_size": 141.0, "ask": 9.7, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 9.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "FHN261218C00015000", "bid": 8.2, "bid_size": 76.0, "ask": 9.2, "ask_size": 76.0, "iv": 0.8408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0058, "vega": 0.002, "theta": -0.001, "rho": 0.0125, "theo": 8.6347, "change": 0.0, "open": 0.0, "high": 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": "FHN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 307.0, "iv": 0.7281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0073, "vega": 0.0029, "theta": -0.0023, "rho": -0.0004, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FHN261218C00016000", "bid": 7.2, "bid_size": 79.0, "ask": 8.2, "ask_size": 76.0, "iv": 0.7324, "open_interest": 0.0, "volume": 14.0, "delta": 0.9855, "gamma": 0.0085, "vega": 0.0029, "theta": -0.0014, "rho": 0.0133, "theo": 7.644, "change": 0.5, "open": 7.75, "high": 7.75, "low": 7.7, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T12:46:08", "percent_change": 6.89655, "prev_day_close": 7.25}, {"option": "FHN261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 582.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0106, "vega": 0.0038, "theta": -0.0027, "rho": -0.0005, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FHN261218C00017000", "bid": 6.2, "bid_size": 118.0, "ask": 7.1, "ask_size": 76.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0128, "vega": 0.0039, "theta": -0.002, "rho": 0.0141, "theo": 6.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FHN261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 506.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0154, "vega": 0.005, "theta": -0.0033, "rho": -0.0007, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FHN261218C00018000", "bid": 5.5, "bid_size": 60.0, "ask": 6.2, "ask_size": 119.0, "iv": 0.6919, "open_interest": 0.0, "volume": 10.0, "delta": 0.9696, "gamma": 0.0196, "vega": 0.005, "theta": -0.0028, "rho": 0.0148, "theo": 5.6713, "change": 0.55, "open": 5.7, "high": 5.8, "low": 5.7, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T12:44:25", "percent_change": 10.4762, "prev_day_close": 5.25}, {"option": "FHN261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 236.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0231, "vega": 0.0067, "theta": -0.004, "rho": -0.001, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FHN261218C00019000", "bid": 4.6, "bid_size": 20.0, "ask": 5.0, "ask_size": 196.0, "iv": 0.5437, "open_interest": 0.0, "volume": 8.0, "delta": 0.954, "gamma": 0.0307, "vega": 0.0072, "theta": -0.0038, "rho": 0.0154, "theo": 4.6935, "change": 0.6, "open": 4.75, "high": 4.8, "low": 4.75, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T12:44:48", "percent_change": 14.2857, "prev_day_close": 4.20000004768372}, {"option": "FHN261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 841.0, "iv": 0.42, "open_interest": 50.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0352, "vega": 0.0091, "theta": -0.0048, "rho": -0.0015, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:41:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FHN261218C00020000", "bid": 3.3, "bid_size": 236.0, "ask": 4.2, "ask_size": 204.0, "iv": 0.4032, "open_interest": 0.0, "volume": 8.0, "delta": 0.9278, "gamma": 0.0495, "vega": 0.0102, "theta": -0.005, "rho": 0.0158, "theo": 3.7276, "change": 0.575, "open": 3.75, "high": 3.8, "low": 3.75, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T12:45:17", "percent_change": 17.8295, "prev_day_close": 3.22500002384186}, {"option": "FHN261218P00020000", "bid": 0.05, "bid_size": 35.0, "ask": 0.2, "ask_size": 675.0, "iv": 0.3826, "open_interest": 40.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.055, "vega": 0.0124, "theta": -0.006, "rho": -0.0023, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T11:26:59", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "FHN261218C00021000", "bid": 2.65, "bid_size": 49.0, "ask": 3.1, "ask_size": 200.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0812, "vega": 0.0155, "theta": -0.0065, "rho": 0.0158, "theo": 2.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FHN261218P00021000", "bid": 0.05, "bid_size": 569.0, "ask": 0.25, "ask_size": 702.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.0871, "vega": 0.0173, "theta": -0.0073, "rho": -0.0036, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "FHN261218C00022000", "bid": 1.65, "bid_size": 520.0, "ask": 2.2, "ask_size": 522.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.1323, "vega": 0.0209, "theta": -0.0083, "rho": 0.0151, "theo": 1.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "FHN261218P00022000", "bid": 0.2, "bid_size": 380.0, "ask": 0.35, "ask_size": 56.0, "iv": 0.2753, "open_interest": 30.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.1364, "vega": 0.0234, "theta": -0.0087, "rho": -0.0058, "theo": 0.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T15:02:06", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FHN261218C00023000", "bid": 0.95, "bid_size": 747.0, "ask": 1.3, "ask_size": 396.0, "iv": 0.2627, "open_interest": 5.0, "volume": 0.0, "delta": 0.6478, "gamma": 0.1961, "vega": 0.0283, "theta": -0.0098, "rho": 0.0129, "theo": 1.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T09:39:55", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FHN261218P00023000", "bid": 0.45, "bid_size": 509.0, "ask": 0.6, "ask_size": 20.0, "iv": 0.2474, "open_interest": 20.0, "volume": 15.0, "delta": -0.385, "gamma": 0.1938, "vega": 0.0292, "theta": -0.0097, "rho": -0.0096, "theo": 0.5559, "change": -0.235, "open": 0.6, "high": 0.6, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T13:11:41", "percent_change": -32.4138, "prev_day_close": 0.724999994039536}, {"option": "FHN261218C00024000", "bid": 0.4, "bid_size": 932.0, "ask": 0.65, "ask_size": 60.0, "iv": 0.2323, "open_interest": 2205.0, "volume": 52.0, "delta": 0.4358, "gamma": 0.2204, "vega": 0.0298, "theta": -0.0097, "rho": 0.0092, "theo": 0.553, "change": 0.2, "open": 0.58, "high": 0.61, "low": 0.55, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:30:29", "percent_change": 50.0, "prev_day_close": 0.399999991059303}, {"option": "FHN261218P00024000", "bid": 0.85, "bid_size": 665.0, "ask": 1.1, "ask_size": 51.0, "iv": 0.2254, "open_interest": 41.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.2105, "vega": 0.0297, "theta": -0.0092, "rho": -0.0146, "theo": 1.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T12:19:07", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FHN261218C00025000", "bid": 0.2, "bid_size": 39.0, "ask": 0.3, "ask_size": 43.0, "iv": 0.2425, "open_interest": 194.0, "volume": 5.0, "delta": 0.2483, "gamma": 0.172, "vega": 0.0244, "theta": -0.0078, "rho": 0.0055, "theo": 0.2596, "change": 0.04, "open": 0.23, "high": 0.24, "low": 0.23, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T13:32:33", "percent_change": 20.0, "prev_day_close": 0.200000002980232}, {"option": "FHN261218P00025000", "bid": 1.5, "bid_size": 580.0, "ask": 2.0, "ask_size": 536.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.1624, "vega": 0.0236, "theta": -0.0072, "rho": -0.0191, "theo": 1.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "FHN261218C00026000", "bid": 0.05, "bid_size": 71.0, "ask": 0.15, "ask_size": 152.0, "iv": 0.2442, "open_interest": 214.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.1104, "vega": 0.0169, "theta": -0.0057, "rho": 0.0031, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:20:42", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "FHN261218P00026000", "bid": 2.35, "bid_size": 166.0, "ask": 2.75, "ask_size": 69.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.1044, "vega": 0.0163, "theta": -0.0052, "rho": -0.022, "theo": 2.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FHN261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 196.0, "iv": 0.2633, "open_interest": 59.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0681, "vega": 0.0115, "theta": -0.0041, "rho": 0.0019, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:23:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FHN261218P00027000", "bid": 3.2, "bid_size": 117.0, "ask": 4.0, "ask_size": 126.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0647, "vega": 0.0111, "theta": -0.0036, "rho": -0.024, "theo": 3.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "FHN261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 230.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0428, "vega": 0.008, "theta": -0.003, "rho": 0.0012, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FHN261218P00028000", "bid": 4.2, "bid_size": 113.0, "ask": 5.0, "ask_size": 112.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0409, "vega": 0.0076, "theta": -0.0024, "rho": -0.0254, "theo": 4.5332, "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": 5.15000009536743}, {"option": "FHN261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 220.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0278, "vega": 0.0056, "theta": -0.0022, "rho": 0.0008, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FHN261218P00029000", "bid": 5.1, "bid_size": 92.0, "ask": 6.0, "ask_size": 82.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0266, "vega": 0.0053, "theta": -0.0016, "rho": -0.0266, "theo": 5.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FHN261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 38.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0187, "vega": 0.004, "theta": -0.0017, "rho": 0.0005, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 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": "FHN261218P00030000", "bid": 5.9, "bid_size": 79.0, "ask": 7.0, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0179, "vega": 0.0038, "theta": -0.001, "rho": -0.0277, "theo": 6.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "FHN261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 57.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0129, "vega": 0.003, "theta": -0.0013, "rho": 0.0004, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FHN261218P00031000", "bid": 6.9, "bid_size": 82.0, "ask": 8.0, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0124, "vega": 0.0028, "theta": -0.0005, "rho": -0.0287, "theo": 7.4918, "change": 0.0, "open": 0.0, "high": 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": "FHN270115C00013000", "bid": 10.4, "bid_size": 76.0, "ask": 11.1, "ask_size": 76.0, "iv": 0.9375, "open_interest": 1.0, "volume": 8.0, "delta": 0.9934, "gamma": 0.0033, "vega": 0.0016, "theta": 0.0, "rho": 0.0114, "theo": 10.6115, "change": 0.6, "open": 10.75, "high": 10.75, "low": 10.75, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-11-09T12:58:40", "percent_change": 5.91133, "prev_day_close": 10.1500000953674}, {"option": "FHN270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1003.0, "iv": 0.8392, "open_interest": 128.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0047, "vega": 0.0031, "theta": -0.0015, "rho": -0.0005, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T15:30:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FHN270115C00015000", "bid": 8.4, "bid_size": 199.0, "ask": 9.0, "ask_size": 83.0, "iv": 0.6781, "open_interest": 40.0, "volume": 2.0, "delta": 0.9863, "gamma": 0.0074, "vega": 0.0036, "theta": -0.0006, "rho": 0.0141, "theo": 8.6298, "change": 0.7, "open": 8.65, "high": 8.75, "low": 8.65, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T12:43:41", "percent_change": 8.69565, "prev_day_close": 8.05000019073486}, {"option": "FHN270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 600.0, "iv": 0.5586, "open_interest": 33.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0092, "vega": 0.0052, "theta": -0.002, "rho": -0.001, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-11T14:03:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FHN270115C00016000", "bid": 7.2, "bid_size": 102.0, "ask": 8.1, "ask_size": 76.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0112, "vega": 0.0045, "theta": -0.0012, "rho": 0.0149, "theo": 7.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "FHN270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 349.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0131, "vega": 0.0067, "theta": -0.0024, "rho": -0.0013, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FHN270115C00017000", "bid": 6.5, "bid_size": 94.0, "ask": 7.0, "ask_size": 117.0, "iv": 0.5576, "open_interest": 0.0, "volume": 4.0, "delta": 0.97, "gamma": 0.0169, "vega": 0.0065, "theta": -0.0019, "rho": 0.0165, "theo": 6.6613, "change": 0.65, "open": 6.75, "high": 6.8, "low": 6.75, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T12:41:51", "percent_change": 10.5691, "prev_day_close": 6.15000009536743}, {"option": "FHN270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 255.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0187, "vega": 0.0088, "theta": -0.0029, "rho": -0.0018, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FHN270115C00018000", "bid": 5.6, "bid_size": 12.0, "ask": 6.0, "ask_size": 124.0, "iv": 0.5122, "open_interest": 41.0, "volume": 6.0, "delta": 0.955, "gamma": 0.0256, "vega": 0.0094, "theta": -0.0027, "rho": 0.0183, "theo": 5.6871, "change": 0.65, "open": 5.8, "high": 5.8, "low": 5.75, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T12:42:36", "percent_change": 12.6214, "prev_day_close": 5.15000009536743}, {"option": "FHN270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 665.0, "iv": 0.3886, "open_interest": 7413.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.027, "vega": 0.0116, "theta": -0.0035, "rho": -0.0025, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-05T11:51:06", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "FHN270115C00019000", "bid": 4.6, "bid_size": 51.0, "ask": 5.0, "ask_size": 191.0, "iv": 0.4302, "open_interest": 0.0, "volume": 8.0, "delta": 0.9314, "gamma": 0.0387, "vega": 0.0131, "theta": -0.0036, "rho": 0.0202, "theo": 4.7256, "change": 0.55, "open": 4.75, "high": 4.8, "low": 4.75, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T12:43:15", "percent_change": 12.9412, "prev_day_close": 4.25}, {"option": "FHN270115P00019000", "bid": 0.05, "bid_size": 43.0, "ask": 0.2, "ask_size": 624.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0394, "vega": 0.0153, "theta": -0.0042, "rho": -0.0036, "theo": 0.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "FHN270115C00020000", "bid": 3.7, "bid_size": 10.0, "ask": 4.1, "ask_size": 721.0, "iv": 0.4002, "open_interest": 212.0, "volume": 12.0, "delta": 0.894, "gamma": 0.0581, "vega": 0.0181, "theta": -0.0047, "rho": 0.0218, "theo": 3.7862, "change": 0.55, "open": 3.8, "high": 3.9, "low": 3.8, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T12:46:49", "percent_change": 16.4179, "prev_day_close": 3.34999990463257}, {"option": "FHN270115P00020000", "bid": 0.05, "bid_size": 708.0, "ask": 0.3, "ask_size": 1168.0, "iv": 0.3247, "open_interest": 2595.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0578, "vega": 0.0201, "theta": -0.0051, "rho": -0.0051, "theo": 0.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T11:07:19", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "FHN270115C00021000", "bid": 2.75, "bid_size": 133.0, "ask": 3.1, "ask_size": 612.0, "iv": 0.3261, "open_interest": 10.0, "volume": 0.0, "delta": 0.8349, "gamma": 0.0854, "vega": 0.025, "theta": -0.0058, "rho": 0.0231, "theo": 2.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-23T11:58:08", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "FHN270115P00021000", "bid": 0.2, "bid_size": 57.0, "ask": 0.45, "ask_size": 1022.0, "iv": 0.3147, "open_interest": 281.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.084, "vega": 0.0262, "theta": -0.006, "rho": -0.0075, "theo": 0.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-01T10:09:53", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "FHN270115C00022000", "bid": 2.0, "bid_size": 4.0, "ask": 2.3, "ask_size": 180.0, "iv": 0.3112, "open_interest": 2057.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.119, "vega": 0.0321, "theta": -0.0069, "rho": 0.024, "theo": 2.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-11-02T10:21:12", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FHN270115P00022000", "bid": 0.3, "bid_size": 379.0, "ask": 0.65, "ask_size": 408.0, "iv": 0.2784, "open_interest": 4318.0, "volume": 0.0, "delta": -0.2679, "gamma": 0.1177, "vega": 0.0331, "theta": -0.007, "rho": -0.0109, "theo": 0.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T13:54:25", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "FHN270115C00023000", "bid": 1.25, "bid_size": 64.0, "ask": 1.6, "ask_size": 148.0, "iv": 0.2817, "open_interest": 16.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.1503, "vega": 0.0382, "theta": -0.0075, "rho": 0.0224, "theo": 1.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-11-04T15:07:16", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "FHN270115P00023000", "bid": 0.6, "bid_size": 416.0, "ask": 0.9, "ask_size": 57.0, "iv": 0.2529, "open_interest": 53.0, "volume": 0.0, "delta": -0.398, "gamma": 0.151, "vega": 0.0386, "theta": -0.0076, "rho": -0.0156, "theo": 0.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T11:36:27", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "FHN270115C00024000", "bid": 0.7, "bid_size": 422.0, "ask": 1.05, "ask_size": 381.0, "iv": 0.2654, "open_interest": 589.0, "volume": 0.0, "delta": 0.4563, "gamma": 0.1612, "vega": 0.0397, "theta": -0.0073, "rho": 0.0181, "theo": 0.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:10:29", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FHN270115P00024000", "bid": 1.1, "bid_size": 86.0, "ask": 1.35, "ask_size": 40.0, "iv": 0.2426, "open_interest": 53.0, "volume": 0.0, "delta": -0.5577, "gamma": 0.1646, "vega": 0.0394, "theta": -0.0074, "rho": -0.0204, "theo": 1.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-21T15:00:19", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "FHN270115C00025000", "bid": 0.35, "bid_size": 158.0, "ask": 0.65, "ask_size": 299.0, "iv": 0.2573, "open_interest": 1115.0, "volume": 0.0, "delta": 0.3083, "gamma": 0.1432, "vega": 0.0354, "theta": -0.0064, "rho": 0.0128, "theo": 0.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T10:34:43", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "FHN270115P00025000", "bid": 1.65, "bid_size": 208.0, "ask": 2.0, "ask_size": 36.0, "iv": 0.2208, "open_interest": 568.0, "volume": 0.0, "delta": -0.7091, "gamma": 0.1465, "vega": 0.0343, "theta": -0.0064, "rho": -0.0241, "theo": 1.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.07, "last_trade_time": "2026-10-27T11:54:24", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FHN270115C00026000", "bid": 0.1, "bid_size": 747.0, "ask": 0.45, "ask_size": 309.0, "iv": 0.2562, "open_interest": 744.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.1101, "vega": 0.0282, "theta": -0.0052, "rho": 0.0083, "theo": 0.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T10:02:38", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "FHN270115P00026000", "bid": 2.45, "bid_size": 111.0, "ask": 2.85, "ask_size": 75.0, "iv": 0.2222, "open_interest": 6.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.1109, "vega": 0.0263, "theta": -0.0049, "rho": -0.0262, "theo": 2.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T14:10:54", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "FHN270115C00027000", "bid": 0.1, "bid_size": 37.0, "ask": 0.2, "ask_size": 439.0, "iv": 0.2596, "open_interest": 547.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0787, "vega": 0.0212, "theta": -0.004, "rho": 0.0054, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:29:06", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "FHN270115P00027000", "bid": 3.3, "bid_size": 214.0, "ask": 3.8, "ask_size": 205.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.077, "vega": 0.0186, "theta": -0.0035, "rho": -0.0272, "theo": 3.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "FHN270115C00028000", "bid": 0.05, "bid_size": 170.0, "ask": 0.15, "ask_size": 464.0, "iv": 0.2776, "open_interest": 50873.0, "volume": 42.0, "delta": 0.083, "gamma": 0.0549, "vega": 0.0157, "theta": -0.0031, "rho": 0.0035, "theo": 0.0976, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:17:35", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "FHN270115P00028000", "bid": 4.3, "bid_size": 112.0, "ask": 4.9, "ask_size": 121.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0517, "vega": 0.0132, "theta": -0.0024, "rho": -0.0279, "theo": 4.5693, "change": 0.0, "open": 0.0, "high": 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": "FHN270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 626.0, "iv": 0.2769, "open_interest": 368.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.0383, "vega": 0.0116, "theta": -0.0024, "rho": 0.0023, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:31:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FHN270115P00029000", "bid": 5.2, "bid_size": 92.0, "ask": 5.9, "ask_size": 98.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0346, "vega": 0.0093, "theta": -0.0015, "rho": -0.0285, "theo": 5.5386, "change": 0.0, "open": 0.0, "high": 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": "FHN270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 240.0, "iv": 0.3125, "open_interest": 10205.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0271, "vega": 0.0086, "theta": -0.0018, "rho": 0.0016, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T15:42:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FHN270115P00030000", "bid": 5.9, "bid_size": 71.0, "ask": 7.0, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0234, "vega": 0.0065, "theta": -0.0008, "rho": -0.0291, "theo": 6.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-03-16T14:09:31", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "FHN270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 59.0, "iv": 0.3095, "open_interest": 50141.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0194, "vega": 0.0065, "theta": -0.0014, "rho": 0.0011, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:37:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FHN270115P00031000", "bid": 7.0, "bid_size": 71.0, "ask": 7.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.016, "vega": 0.0046, "theta": -0.0003, "rho": -0.0298, "theo": 7.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "FHN270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 77.0, "iv": 0.3391, "open_interest": 35.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0142, "vega": 0.005, "theta": -0.0011, "rho": 0.0008, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-19T15:05:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FHN270115P00032000", "bid": 7.9, "bid_size": 71.0, "ask": 9.0, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0111, "vega": 0.0034, "theta": 0.0, "rho": -0.0304, "theo": 8.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-03-16T14:08:22", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "FHN270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 81.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0105, "vega": 0.0038, "theta": -0.0009, "rho": 0.0006, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 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": "FHN270115P00033000", "bid": 8.8, "bid_size": 71.0, "ask": 10.0, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0079, "vega": 0.0024, "theta": 0.0, "rho": -0.0313, "theo": 9.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "FHN270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 0.4204, "open_interest": 31.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.006, "vega": 0.0024, "theta": -0.0006, "rho": 0.0003, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T09:30:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FHN270115P00035000", "bid": 10.9, "bid_size": 71.0, "ask": 11.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0041, "vega": 0.0014, "theta": 0.0, "rho": -0.0329, "theo": 11.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-04-21T10:53:42", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "FHN270219C00015000", "bid": 8.5, "bid_size": 71.0, "ask": 9.0, "ask_size": 109.0, "iv": 0.5184, "open_interest": 0.0, "volume": 14.0, "delta": 0.9785, "gamma": 0.0098, "vega": 0.0065, "theta": -0.0003, "rho": 0.0248, "theo": 8.712, "change": 0.6, "open": 8.7, "high": 8.75, "low": 8.7, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T12:40:45", "percent_change": 7.36197, "prev_day_close": 8.14999985694885}, {"option": "FHN270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 306.0, "iv": 0.4591, "open_interest": 1.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0098, "vega": 0.0072, "theta": -0.0016, "rho": -0.0017, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-24T12:30:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FHN270219C00016000", "bid": 7.6, "bid_size": 19.0, "ask": 8.0, "ask_size": 121.0, "iv": 0.491, "open_interest": 0.0, "volume": 2.0, "delta": 0.9677, "gamma": 0.014, "vega": 0.0092, "theta": -0.0008, "rho": 0.0335, "theo": 7.7401, "change": 0.65, "open": 7.75, "high": 7.8, "low": 7.75, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T12:39:29", "percent_change": 9.09091, "prev_day_close": 7.15000009536743}, {"option": "FHN270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 392.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.014, "vega": 0.0095, "theta": -0.002, "rho": -0.0023, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FHN270219C00017000", "bid": 6.6, "bid_size": 26.0, "ask": 6.9, "ask_size": 102.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0197, "vega": 0.0125, "theta": -0.0014, "rho": 0.0445, "theo": 6.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FHN270219P00017000", "bid": 0.05, "bid_size": 20.0, "ask": 0.15, "ask_size": 572.0, "iv": 0.3991, "open_interest": 40.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.02, "vega": 0.0126, "theta": -0.0024, "rho": -0.0032, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:00:19", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "FHN270219C00018000", "bid": 5.7, "bid_size": 5.0, "ask": 6.0, "ask_size": 124.0, "iv": 0.3839, "open_interest": 0.0, "volume": 2.0, "delta": 0.9331, "gamma": 0.028, "vega": 0.0165, "theta": -0.0021, "rho": 0.0458, "theo": 5.8351, "change": 0.55, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T12:37:59", "percent_change": 10.4762, "prev_day_close": 5.25}, {"option": "FHN270219P00018000", "bid": 0.05, "bid_size": 117.0, "ask": 0.2, "ask_size": 462.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0284, "vega": 0.0166, "theta": -0.003, "rho": -0.0045, "theo": 0.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "FHN270219C00019000", "bid": 4.7, "bid_size": 42.0, "ask": 5.1, "ask_size": 208.0, "iv": 0.3432, "open_interest": 0.0, "volume": 8.0, "delta": 0.9041, "gamma": 0.0395, "vega": 0.0215, "theta": -0.0028, "rho": 0.0466, "theo": 4.9102, "change": 0.55, "open": 4.85, "high": 4.96, "low": 4.85, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T12:38:40", "percent_change": 12.5, "prev_day_close": 4.39999985694885}, {"option": "FHN270219P00019000", "bid": 0.05, "bid_size": 484.0, "ask": 0.3, "ask_size": 546.0, "iv": 0.3305, "open_interest": 6.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0402, "vega": 0.0217, "theta": -0.0036, "rho": -0.0064, "theo": 0.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:52:38", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "FHN270219C00020000", "bid": 3.7, "bid_size": 542.0, "ask": 4.2, "ask_size": 539.0, "iv": 0.2984, "open_interest": 1.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0548, "vega": 0.0276, "theta": -0.0037, "rho": 0.0463, "theo": 4.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-07-20T14:53:19", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "FHN270219P00020000", "bid": 0.2, "bid_size": 681.0, "ask": 0.4, "ask_size": 683.0, "iv": 0.3217, "open_interest": 130.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.056, "vega": 0.0279, "theta": -0.0044, "rho": -0.0091, "theo": 0.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:01:34", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "FHN270219C00021000", "bid": 2.9, "bid_size": 89.0, "ask": 3.4, "ask_size": 153.0, "iv": 0.2963, "open_interest": 21.0, "volume": 0.0, "delta": 0.8029, "gamma": 0.074, "vega": 0.0347, "theta": -0.0046, "rho": 0.0447, "theo": 3.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:54:40", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "FHN270219P00021000", "bid": 0.35, "bid_size": 15.0, "ask": 0.55, "ask_size": 153.0, "iv": 0.3023, "open_interest": 39.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.076, "vega": 0.0351, "theta": -0.0052, "rho": -0.0127, "theo": 0.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:30:09", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FHN270219C00022000", "bid": 2.15, "bid_size": 536.0, "ask": 2.55, "ask_size": 641.0, "iv": 0.2729, "open_interest": 6.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0952, "vega": 0.0418, "theta": -0.0054, "rho": 0.0415, "theo": 2.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T11:21:48", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "FHN270219P00022000", "bid": 0.55, "bid_size": 710.0, "ask": 0.75, "ask_size": 380.0, "iv": 0.2797, "open_interest": 139.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.0985, "vega": 0.0421, "theta": -0.0059, "rho": -0.0175, "theo": 0.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T10:55:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FHN270219C00023000", "bid": 1.6, "bid_size": 108.0, "ask": 1.85, "ask_size": 737.0, "iv": 0.2701, "open_interest": 77.0, "volume": 0.0, "delta": 0.6185, "gamma": 0.1138, "vega": 0.0473, "theta": -0.006, "rho": 0.0365, "theo": 1.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-04T12:41:17", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FHN270219P00023000", "bid": 0.85, "bid_size": 373.0, "ask": 1.05, "ask_size": 27.0, "iv": 0.2609, "open_interest": 40.0, "volume": 1.0, "delta": -0.3939, "gamma": 0.1191, "vega": 0.0475, "theta": -0.0064, "rho": -0.0228, "theo": 0.99, "change": -0.225, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:21:31", "percent_change": -18.3673, "prev_day_close": 1.22500002384186}, {"option": "FHN270219C00024000", "bid": 1.1, "bid_size": 19.0, "ask": 1.3, "ask_size": 600.0, "iv": 0.2643, "open_interest": 156.0, "volume": 0.0, "delta": 0.4996, "gamma": 0.1237, "vega": 0.0495, "theta": -0.0061, "rho": 0.03, "theo": 1.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T09:30:22", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FHN270219P00024000", "bid": 1.3, "bid_size": 408.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.2497, "open_interest": 103.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.131, "vega": 0.049, "theta": -0.0065, "rho": -0.0281, "theo": 1.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-16T13:12:16", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "FHN270219C00025000", "bid": 0.65, "bid_size": 44.0, "ask": 0.9, "ask_size": 326.0, "iv": 0.2552, "open_interest": 217.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.1204, "vega": 0.0473, "theta": -0.0058, "rho": 0.0232, "theo": 0.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T14:20:15", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "FHN270219P00025000", "bid": 1.85, "bid_size": 166.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.2425, "open_interest": 56.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.1286, "vega": 0.0454, "theta": -0.006, "rho": -0.0317, "theo": 2.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T10:46:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FHN270219C00026000", "bid": 0.35, "bid_size": 262.0, "ask": 0.65, "ask_size": 253.0, "iv": 0.2553, "open_interest": 106.0, "volume": 0.0, "delta": 0.2745, "gamma": 0.1059, "vega": 0.0416, "theta": -0.005, "rho": 0.0169, "theo": 0.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T10:35:14", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FHN270219P00026000", "bid": 2.55, "bid_size": 126.0, "ask": 3.0, "ask_size": 130.0, "iv": 0.2486, "open_interest": 33.0, "volume": 0.0, "delta": -0.7601, "gamma": 0.1122, "vega": 0.0378, "theta": -0.005, "rho": -0.0332, "theo": 2.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-09T10:16:29", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "FHN270219C00027000", "bid": 0.2, "bid_size": 19.0, "ask": 0.4, "ask_size": 353.0, "iv": 0.2521, "open_interest": 280.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0859, "vega": 0.0342, "theta": -0.0042, "rho": 0.0118, "theo": 0.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T13:46:40", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "FHN270219P00027000", "bid": 3.4, "bid_size": 123.0, "ask": 3.8, "ask_size": 71.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0882, "vega": 0.0288, "theta": -0.0038, "rho": -0.0332, "theo": 3.6332, "change": 0.0, "open": 0.0, "high": 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": "FHN270219C00028000", "bid": 0.05, "bid_size": 842.0, "ask": 0.25, "ask_size": 650.0, "iv": 0.2406, "open_interest": 512.0, "volume": 0.0, "delta": 0.132, "gamma": 0.066, "vega": 0.027, "theta": -0.0033, "rho": 0.0082, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:32:28", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "FHN270219P00028000", "bid": 4.3, "bid_size": 120.0, "ask": 4.8, "ask_size": 121.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0638, "vega": 0.0206, "theta": -0.0025, "rho": -0.0319, "theo": 4.542, "change": 0.0, "open": 0.0, "high": 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": "FHN270219C00029000", "bid": 0.05, "bid_size": 11.0, "ask": 0.2, "ask_size": 449.0, "iv": 0.2644, "open_interest": 631.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0492, "vega": 0.0207, "theta": -0.0026, "rho": 0.0056, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:30:43", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "FHN270219P00029000", "bid": 5.2, "bid_size": 115.0, "ask": 5.9, "ask_size": 143.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0435, "vega": 0.0137, "theta": -0.0014, "rho": -0.0314, "theo": 5.4904, "change": 0.0, "open": 0.0, "high": 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": "FHN270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 591.0, "iv": 0.31, "open_interest": 517.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0361, "vega": 0.0157, "theta": -0.002, "rho": 0.0039, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:05:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FHN270219P00030000", "bid": 6.0, "bid_size": 81.0, "ask": 6.9, "ask_size": 81.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0285, "vega": 0.009, "theta": -0.0006, "rho": -0.031, "theo": 6.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "FHN270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 216.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0264, "vega": 0.0119, "theta": -0.0015, "rho": 0.0027, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FHN270219P00031000", "bid": 6.8, "bid_size": 83.0, "ask": 8.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0183, "vega": 0.0058, "theta": 0.0, "rho": -0.0308, "theo": 7.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "FHN270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 164.0, "iv": 0.3, "open_interest": 2.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0193, "vega": 0.009, "theta": -0.0012, "rho": 0.0019, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-17T11:10:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FHN270219P00032000", "bid": 7.9, "bid_size": 72.0, "ask": 9.0, "ask_size": 82.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0116, "vega": 0.0038, "theta": 0.0, "rho": -0.031, "theo": 8.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "FHN270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 69.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0142, "vega": 0.0068, "theta": -0.0009, "rho": 0.0014, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FHN270219P00033000", "bid": 8.8, "bid_size": 91.0, "ask": 10.0, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0073, "vega": 0.0024, "theta": 0.0, "rho": -0.0316, "theo": 9.4229, "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": 9.94999980926514}, {"option": "FHN270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 76.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0078, "vega": 0.004, "theta": -0.0005, "rho": 0.0007, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FHN270219P00035000", "bid": 10.8, "bid_size": 83.0, "ask": 11.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0029, "vega": 0.001, "theta": 0.0, "rho": -0.0329, "theo": 11.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "FHN270521C00016000", "bid": 7.7, "bid_size": 12.0, "ask": 8.1, "ask_size": 123.0, "iv": 0.4159, "open_interest": 0.0, "volume": 12.0, "delta": 0.9554, "gamma": 0.0164, "vega": 0.0166, "theta": -0.0006, "rho": 0.0588, "theo": 7.7807, "change": 0.6, "open": 7.8, "high": 7.85, "low": 7.8, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-11-09T12:49:39", "percent_change": 8.27586, "prev_day_close": 7.25}, {"option": "FHN270521P00016000", "bid": 0.05, "bid_size": 342.0, "ask": 0.25, "ask_size": 624.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0168, "vega": 0.0173, "theta": -0.0015, "rho": -0.0061, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "FHN270521C00017000", "bid": 6.7, "bid_size": 43.0, "ask": 7.1, "ask_size": 112.0, "iv": 0.3568, "open_interest": 0.0, "volume": 2.0, "delta": 0.9344, "gamma": 0.0229, "vega": 0.0222, "theta": -0.0011, "rho": 0.0658, "theo": 6.8566, "change": 0.55, "open": 6.85, "high": 6.9, "low": 6.85, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T12:47:52", "percent_change": 8.66142, "prev_day_close": 6.34999990463257}, {"option": "FHN270521P00017000", "bid": 0.1, "bid_size": 372.0, "ask": 0.35, "ask_size": 513.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0234, "vega": 0.0228, "theta": -0.0019, "rho": -0.0086, "theo": 0.1876, "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": 0.249999994412065}, {"option": "FHN270521C00018000", "bid": 5.7, "bid_size": 214.0, "ask": 6.2, "ask_size": 167.0, "iv": 0.3192, "open_interest": 0.0, "volume": 6.0, "delta": 0.9062, "gamma": 0.031, "vega": 0.0291, "theta": -0.0017, "rho": 0.0808, "theo": 5.9606, "change": 0.55, "open": 5.95, "high": 6.05, "low": 5.95, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T12:48:12", "percent_change": 10.0, "prev_day_close": 5.5}, {"option": "FHN270521P00018000", "bid": 0.2, "bid_size": 440.0, "ask": 0.3, "ask_size": 27.0, "iv": 0.3154, "open_interest": 94.0, "volume": 1.0, "delta": -0.0976, "gamma": 0.0319, "vega": 0.0295, "theta": -0.0024, "rho": -0.0121, "theo": 0.2712, "change": -0.135, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:21:44", "percent_change": -36.0, "prev_day_close": 0.375}, {"option": "FHN270521C00019000", "bid": 4.9, "bid_size": 339.0, "ask": 5.4, "ask_size": 518.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0409, "vega": 0.0366, "theta": -0.0023, "rho": 0.0808, "theo": 5.1011, "change": 0.0, "open": 0.0, "high": 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": "FHN270521P00019000", "bid": 0.3, "bid_size": 525.0, "ask": 0.45, "ask_size": 37.0, "iv": 0.3056, "open_interest": 41.0, "volume": 1.0, "delta": -0.1358, "gamma": 0.0421, "vega": 0.0371, "theta": -0.0029, "rho": -0.0166, "theo": 0.39, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:17:08", "percent_change": -22.2222, "prev_day_close": 0.449999988079071}, {"option": "FHN270521C00020000", "bid": 4.2, "bid_size": 10.0, "ask": 4.5, "ask_size": 372.0, "iv": 0.3121, "open_interest": 0.0, "volume": 10.0, "delta": 0.8213, "gamma": 0.052, "vega": 0.0447, "theta": -0.0029, "rho": 0.0792, "theo": 4.287, "change": 0.31, "open": 4.26, "high": 4.26, "low": 4.26, "tick": "no_change", "last_trade_price": 4.26, "last_trade_time": "2026-11-09T10:52:58", "percent_change": 7.8481, "prev_day_close": 3.95000004768372}, {"option": "FHN270521P00020000", "bid": 0.45, "bid_size": 513.0, "ask": 0.75, "ask_size": 573.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0538, "vega": 0.0453, "theta": -0.0035, "rho": -0.0224, "theo": 0.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "FHN270521C00021000", "bid": 3.3, "bid_size": 518.0, "ask": 3.8, "ask_size": 523.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": 0.7617, "gamma": 0.0637, "vega": 0.0527, "theta": -0.0035, "rho": 0.0758, "theo": 3.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "FHN270521P00021000", "bid": 0.65, "bid_size": 560.0, "ask": 0.95, "ask_size": 657.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.0661, "vega": 0.0534, "theta": -0.004, "rho": -0.0294, "theo": 0.7817, "change": 0.0, "open": 0.0, "high": 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": "FHN270521C00022000", "bid": 2.65, "bid_size": 165.0, "ask": 3.1, "ask_size": 181.0, "iv": 0.2845, "open_interest": 50.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0746, "vega": 0.0598, "theta": -0.004, "rho": 0.0707, "theo": 2.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.79, "last_trade_time": "2026-11-02T10:21:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FHN270521P00022000", "bid": 0.95, "bid_size": 119.0, "ask": 1.2, "ask_size": 67.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.321, "gamma": 0.0776, "vega": 0.0604, "theta": -0.0044, "rho": -0.0377, "theo": 1.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FHN270521C00023000", "bid": 2.0, "bid_size": 206.0, "ask": 2.45, "ask_size": 136.0, "iv": 0.27, "open_interest": 80.0, "volume": 0.0, "delta": 0.6114, "gamma": 0.0832, "vega": 0.0649, "theta": -0.0043, "rho": 0.0639, "theo": 2.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-06T11:54:01", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "FHN270521P00023000", "bid": 1.3, "bid_size": 120.0, "ask": 1.6, "ask_size": 74.0, "iv": 0.2699, "open_interest": 3.0, "volume": 0.0, "delta": -0.4043, "gamma": 0.0867, "vega": 0.0651, "theta": -0.0046, "rho": -0.0467, "theo": 1.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-25T11:07:08", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "FHN270521C00024000", "bid": 1.5, "bid_size": 686.0, "ask": 1.9, "ask_size": 535.0, "iv": 0.263, "open_interest": 12.0, "volume": 0.0, "delta": 0.5265, "gamma": 0.0882, "vega": 0.0673, "theta": -0.0045, "rho": 0.0561, "theo": 1.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-06T15:14:34", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "FHN270521P00024000", "bid": 1.75, "bid_size": 128.0, "ask": 2.05, "ask_size": 36.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.4933, "gamma": 0.0922, "vega": 0.0669, "theta": -0.0046, "rho": -0.0551, "theo": 1.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "FHN270521C00025000", "bid": 1.2, "bid_size": 25.0, "ask": 1.45, "ask_size": 115.0, "iv": 0.2661, "open_interest": 18.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0888, "vega": 0.0667, "theta": -0.0044, "rho": 0.0477, "theo": 1.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T15:52:37", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "FHN270521P00025000", "bid": 2.3, "bid_size": 126.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.5838, "gamma": 0.0938, "vega": 0.0653, "theta": -0.0045, "rho": -0.0624, "theo": 2.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "FHN270521C00026000", "bid": 0.9, "bid_size": 10.0, "ask": 1.1, "ask_size": 208.0, "iv": 0.2654, "open_interest": 28.0, "volume": 0.0, "delta": 0.3594, "gamma": 0.0852, "vega": 0.0633, "theta": -0.0041, "rho": 0.0394, "theo": 0.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:28:11", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "FHN270521P00026000", "bid": 2.95, "bid_size": 119.0, "ask": 3.3, "ask_size": 43.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0916, "vega": 0.0604, "theta": -0.0042, "rho": -0.0665, "theo": 3.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "FHN270521C00027000", "bid": 0.5, "bid_size": 133.0, "ask": 0.9, "ask_size": 145.0, "iv": 0.2574, "open_interest": 3.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0781, "vega": 0.0577, "theta": -0.0037, "rho": 0.0316, "theo": 0.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T11:13:13", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "FHN270521P00027000", "bid": 3.7, "bid_size": 118.0, "ask": 4.1, "ask_size": 87.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.7526, "gamma": 0.0858, "vega": 0.0527, "theta": -0.0037, "rho": -0.0663, "theo": 3.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "FHN270521C00028000", "bid": 0.3, "bid_size": 164.0, "ask": 0.65, "ask_size": 139.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": 0.222, "gamma": 0.0687, "vega": 0.0508, "theta": -0.0032, "rho": 0.0247, "theo": 0.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "FHN270521P00028000", "bid": 4.5, "bid_size": 117.0, "ask": 4.9, "ask_size": 67.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0762, "vega": 0.0428, "theta": -0.0031, "rho": -0.0602, "theo": 4.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "FHN270521C00029000", "bid": 0.2, "bid_size": 143.0, "ask": 0.55, "ask_size": 144.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.0584, "vega": 0.0432, "theta": -0.0028, "rho": 0.019, "theo": 0.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "FHN270521P00029000", "bid": 5.3, "bid_size": 124.0, "ask": 5.8, "ask_size": 124.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0628, "vega": 0.032, "theta": -0.0024, "rho": -0.0532, "theo": 5.629, "change": 0.0, "open": 0.0, "high": 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": "FHN270521C00030000", "bid": 0.15, "bid_size": 417.0, "ask": 0.3, "ask_size": 40.0, "iv": 0.2481, "open_interest": 1.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0482, "vega": 0.0359, "theta": -0.0023, "rho": 0.0143, "theo": 0.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:00:10", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "FHN270521P00030000", "bid": 6.2, "bid_size": 119.0, "ask": 6.9, "ask_size": 133.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0475, "vega": 0.0221, "theta": -0.0015, "rho": -0.0452, "theo": 6.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "FHN270521C00031000", "bid": 0.05, "bid_size": 607.0, "ask": 0.25, "ask_size": 444.0, "iv": 0.2467, "open_interest": 84.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0389, "vega": 0.0292, "theta": -0.0018, "rho": 0.0106, "theo": 0.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:41:03", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "FHN270521P00031000", "bid": 7.2, "bid_size": 130.0, "ask": 7.9, "ask_size": 123.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0326, "vega": 0.014, "theta": -0.0006, "rho": -0.0393, "theo": 7.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "FHN270521C00032000", "bid": 0.05, "bid_size": 60.0, "ask": 0.2, "ask_size": 164.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0307, "vega": 0.0233, "theta": -0.0014, "rho": 0.0078, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "FHN270521P00032000", "bid": 7.8, "bid_size": 82.0, "ask": 8.9, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0203, "vega": 0.0082, "theta": 0.0, "rho": -0.0353, "theo": 8.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "FHN270521C00033000", "bid": 0.05, "bid_size": 19.0, "ask": 0.15, "ask_size": 148.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0239, "vega": 0.0183, "theta": -0.0011, "rho": 0.0057, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FHN270521P00033000", "bid": 9.1, "bid_size": 74.0, "ask": 9.9, "ask_size": 72.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0115, "vega": 0.0046, "theta": 0.0, "rho": -0.0332, "theo": 9.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "FHN280121C00013000", "bid": 10.3, "bid_size": 251.0, "ask": 11.2, "ask_size": 177.0, "iv": 0.3889, "open_interest": 13.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0111, "vega": 0.0204, "theta": 0.0, "rho": 0.0645, "theo": 10.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-05T10:13:12", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "FHN280121P00013000", "bid": 0.05, "bid_size": 404.0, "ask": 1.35, "ask_size": 895.0, "iv": 0.527, "open_interest": 7683.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0106, "vega": 0.0259, "theta": -0.0011, "rho": -0.0157, "theo": 0.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T12:05:01", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "FHN280121C00015000", "bid": 8.5, "bid_size": 797.0, "ask": 9.4, "ask_size": 346.0, "iv": 0.3572, "open_interest": 820.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0171, "vega": 0.0352, "theta": -0.0004, "rho": 0.0991, "theo": 8.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-10-26T10:37:50", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "FHN280121P00015000", "bid": 0.2, "bid_size": 120.0, "ask": 0.7, "ask_size": 203.0, "iv": 0.3718, "open_interest": 15.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0171, "vega": 0.0382, "theta": -0.0015, "rho": -0.0259, "theo": 0.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-03-09T13:39:37", "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "FHN280121C00018000", "bid": 6.1, "bid_size": 161.0, "ask": 6.9, "ask_size": 79.0, "iv": 0.3246, "open_interest": 11.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0303, "vega": 0.0601, "theta": -0.0014, "rho": 0.1363, "theo": 6.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-09-15T15:50:21", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FHN280121P00018000", "bid": 0.65, "bid_size": 56.0, "ask": 0.95, "ask_size": 414.0, "iv": 0.3191, "open_interest": 339.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.0309, "vega": 0.0617, "theta": -0.0022, "rho": -0.0506, "theo": 0.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-31T09:43:39", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "FHN280121C00020000", "bid": 4.7, "bid_size": 435.0, "ask": 5.4, "ask_size": 60.0, "iv": 0.3055, "open_interest": 73.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0407, "vega": 0.0763, "theta": -0.002, "rho": 0.1404, "theo": 5.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-14T12:41:21", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FHN280121P00020000", "bid": 1.05, "bid_size": 289.0, "ask": 1.45, "ask_size": 402.0, "iv": 0.2997, "open_interest": 729.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0416, "vega": 0.0778, "theta": -0.0026, "rho": -0.0737, "theo": 1.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T14:15:01", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "FHN280121C00022000", "bid": 3.6, "bid_size": 736.0, "ask": 4.1, "ask_size": 531.0, "iv": 0.2972, "open_interest": 81.0, "volume": 0.0, "delta": 0.666, "gamma": 0.0501, "vega": 0.09, "theta": -0.0025, "rho": 0.1312, "theo": 3.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-15T11:15:41", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "FHN280121P00022000", "bid": 1.7, "bid_size": 542.0, "ask": 2.2, "ask_size": 844.0, "iv": 0.2906, "open_interest": 93.0, "volume": 0.0, "delta": -0.3397, "gamma": 0.0515, "vega": 0.0908, "theta": -0.0028, "rho": -0.1004, "theo": 1.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T09:49:29", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "FHN280121C00025000", "bid": 2.05, "bid_size": 837.0, "ask": 2.6, "ask_size": 660.0, "iv": 0.2759, "open_interest": 279.0, "volume": 15.0, "delta": 0.5049, "gamma": 0.0578, "vega": 0.0988, "theta": -0.0028, "rho": 0.1067, "theo": 2.3164, "change": 0.1, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T10:49:35", "percent_change": 4.44444, "prev_day_close": 2.25000002980232}, {"option": "FHN280121P00025000", "bid": 3.1, "bid_size": 426.0, "ask": 3.7, "ask_size": 766.0, "iv": 0.2785, "open_interest": 73.0, "volume": 0.0, "delta": -0.5087, "gamma": 0.0609, "vega": 0.0981, "theta": -0.0029, "rho": -0.1362, "theo": 3.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-17T09:30:03", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "FHN280121C00027000", "bid": 1.35, "bid_size": 826.0, "ask": 1.85, "ask_size": 693.0, "iv": 0.2672, "open_interest": 154.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0573, "vega": 0.0959, "theta": -0.0028, "rho": 0.0878, "theo": 1.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-05T09:51:11", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "FHN280121P00027000", "bid": 4.3, "bid_size": 246.0, "ask": 5.0, "ask_size": 427.0, "iv": 0.2728, "open_interest": 4.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0622, "vega": 0.0934, "theta": -0.0026, "rho": -0.1526, "theo": 4.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-04-23T14:24:46", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "FHN280121C00030000", "bid": 0.7, "bid_size": 296.0, "ask": 1.1, "ask_size": 30.0, "iv": 0.2623, "open_interest": 53.0, "volume": 0.0, "delta": 0.2639, "gamma": 0.0496, "vega": 0.0817, "theta": -0.0023, "rho": 0.0608, "theo": 0.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-28T12:26:53", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "FHN280121P00030000", "bid": 6.3, "bid_size": 121.0, "ask": 7.3, "ask_size": 126.0, "iv": 0.2512, "open_interest": 40.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.06, "vega": 0.07, "theta": -0.0021, "rho": -0.1399, "theo": 6.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-04-27T14:43:48", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "FHN280121C00032000", "bid": 0.35, "bid_size": 318.0, "ask": 2.8, "ask_size": 571.0, "iv": 0.3826, "open_interest": 30.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.042, "vega": 0.069, "theta": -0.0019, "rho": 0.0457, "theo": 0.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-15T15:48:32", "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "FHN280121P00032000", "bid": 8.3, "bid_size": 109.0, "ask": 9.0, "ask_size": 124.0, "iv": 0.2688, "open_interest": 5.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0526, "vega": 0.0475, "theta": -0.0016, "rho": -0.1011, "theo": 8.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-04-07T15:18:46", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "FHN280121C00035000", "bid": 0.15, "bid_size": 353.0, "ask": 0.45, "ask_size": 51.0, "iv": 0.2537, "open_interest": 42.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.0304, "vega": 0.0501, "theta": -0.0014, "rho": 0.0285, "theo": 0.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-13T13:45:50", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "FHN280121P00035000", "bid": 11.0, "bid_size": 82.0, "ask": 12.1, "ask_size": 94.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0251, "vega": 0.016, "theta": 0.0, "rho": -0.0498, "theo": 11.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-02-04T12:48:57", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "FHN290119C00013000", "bid": 10.5, "bid_size": 275.0, "ask": 11.5, "ask_size": 278.0, "iv": 0.3745, "open_interest": 1.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0119, "vega": 0.039, "theta": 0.0, "rho": 0.1308, "theo": 10.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-10-30T12:17:58", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "FHN290119P00013000", "bid": 0.3, "bid_size": 78.0, "ask": 1.6, "ask_size": 292.0, "iv": 0.449, "open_interest": 75.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0118, "vega": 0.0453, "theta": -0.0009, "rho": -0.0444, "theo": 0.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:00:35", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "FHN290119C00015000", "bid": 8.9, "bid_size": 230.0, "ask": 9.7, "ask_size": 14.0, "iv": 0.3341, "open_interest": 1.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0169, "vega": 0.0596, "theta": -0.0001, "rho": 0.1869, "theo": 9.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-14T12:03:14", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "FHN290119P00015000", "bid": 0.55, "bid_size": 115.0, "ask": 0.9, "ask_size": 173.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0171, "vega": 0.0621, "theta": -0.0012, "rho": -0.0688, "theo": 0.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "FHN290119C00018000", "bid": 6.8, "bid_size": 213.0, "ask": 7.7, "ask_size": 68.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": 0.8136, "gamma": 0.0257, "vega": 0.0871, "theta": -0.0008, "rho": 0.2391, "theo": 7.189, "change": 0.0, "open": 0.0, "high": 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": "FHN290119P00018000", "bid": 1.15, "bid_size": 76.0, "ask": 1.55, "ask_size": 240.0, "iv": 0.3151, "open_interest": 310.0, "volume": 0.0, "delta": -0.1893, "gamma": 0.0263, "vega": 0.0888, "theta": -0.0016, "rho": -0.1122, "theo": 1.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-17T14:53:51", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FHN290119C00020000", "bid": 5.5, "bid_size": 209.0, "ask": 6.5, "ask_size": 99.0, "iv": 0.3098, "open_interest": 18.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.0315, "vega": 0.103, "theta": -0.0012, "rho": 0.2361, "theo": 5.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.82, "last_trade_time": "2026-10-16T10:01:11", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FHN290119P00020000", "bid": 1.7, "bid_size": 66.0, "ask": 2.35, "ask_size": 423.0, "iv": 0.3128, "open_interest": 203.0, "volume": 0.0, "delta": -0.2555, "gamma": 0.0326, "vega": 0.1049, "theta": -0.0018, "rho": -0.1468, "theo": 1.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T14:52:37", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "FHN290119C00022000", "bid": 4.5, "bid_size": 240.0, "ask": 5.4, "ask_size": 116.0, "iv": 0.3039, "open_interest": 1.0, "volume": 0.0, "delta": 0.6788, "gamma": 0.0366, "vega": 0.116, "theta": -0.0016, "rho": 0.2258, "theo": 4.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-10-30T10:02:39", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "FHN290119P00022000", "bid": 2.35, "bid_size": 88.0, "ask": 4.9, "ask_size": 356.0, "iv": 0.376, "open_interest": 8.0, "volume": 0.0, "delta": -0.3309, "gamma": 0.0385, "vega": 0.1177, "theta": -0.0019, "rho": -0.1815, "theo": 2.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "FHN290119C00025000", "bid": 3.1, "bid_size": 287.0, "ask": 3.9, "ask_size": 73.0, "iv": 0.2854, "open_interest": 1.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.0418, "vega": 0.1279, "theta": -0.0019, "rho": 0.1995, "theo": 3.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-10-01T10:31:06", "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "FHN290119P00025000", "bid": 3.8, "bid_size": 100.0, "ask": 4.4, "ask_size": 112.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.4563, "gamma": 0.0459, "vega": 0.1275, "theta": -0.002, "rho": -0.2265, "theo": 4.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "FHN290119C00027000", "bid": 2.45, "bid_size": 164.0, "ask": 3.1, "ask_size": 37.0, "iv": 0.28, "open_interest": 10.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.0432, "vega": 0.1298, "theta": -0.0019, "rho": 0.1788, "theo": 2.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-10-30T10:02:39", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "FHN290119P00027000", "bid": 4.9, "bid_size": 80.0, "ask": 5.6, "ask_size": 116.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0495, "vega": 0.126, "theta": -0.002, "rho": -0.2453, "theo": 5.281, "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": 5.35000014305115}, {"option": "FHN290119C00030000", "bid": 1.65, "bid_size": 148.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.2714, "open_interest": 42.0, "volume": 0.0, "delta": 0.384, "gamma": 0.0424, "vega": 0.1247, "theta": -0.0019, "rho": 0.1458, "theo": 1.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "FHN290119P00030000", "bid": 6.9, "bid_size": 78.0, "ask": 7.7, "ask_size": 116.0, "iv": 0.2709, "open_interest": 0.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.0538, "vega": 0.1107, "theta": -0.0018, "rho": -0.2416, "theo": 7.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "FHN290119C00032000", "bid": 1.2, "bid_size": 194.0, "ask": 1.7, "ask_size": 9.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.0403, "vega": 0.1171, "theta": -0.0018, "rho": 0.1244, "theo": 1.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "FHN290119P00032000", "bid": 8.5, "bid_size": 89.0, "ask": 9.4, "ask_size": 116.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0571, "vega": 0.0906, "theta": -0.0017, "rho": -0.2056, "theo": 8.891, "change": 0.0, "open": 0.0, "high": 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": "FHN290119C00035000", "bid": 0.75, "bid_size": 130.0, "ask": 2.2, "ask_size": 308.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.0356, "vega": 0.1019, "theta": -0.0015, "rho": 0.0953, "theo": 0.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "FHN290119P00035000", "bid": 11.2, "bid_size": 96.0, "ask": 12.1, "ask_size": 125.0, "iv": 0.2883, "open_interest": 1.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0474, "vega": 0.0454, "theta": -0.0009, "rho": -0.1112, "theo": 11.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-10-22T10:40:51", "percent_change": 0.0, "prev_day_close": 12.0500001907349}], "symbol": "FHN", "security_type": "stock", "exchange_id": 3, "current_price": 23.53, "price_change": 0.49, "price_change_percent": 2.1267, "bid": 23.36, "ask": 23.56, "bid_size": 100, "ask_size": 100, "open": 23.4, "high": 23.795, "low": 23.26, "close": 23.53, "prev_day_close": 23.04, "volume": 6347681, "iv30": 24.41, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201824, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "FHN"}