{"timestamp": "2026-11-10 00:24:26", "data": {"options": [{"option": "FIAT261120C00007000", "bid": 10.7, "bid_size": 274.0, "ask": 11.6, "ask_size": 274.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0056, "vega": 0.0003, "theta": -0.0405, "rho": 0.0001, "theo": 11.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "FIAT261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 274.0, "iv": 3.5924, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.006, "vega": 0.002, "theta": -0.0279, "rho": -0.0002, "theo": 0.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FIAT261120C00008000", "bid": 9.7, "bid_size": 274.0, "ask": 10.6, "ask_size": 274.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0077, "vega": 0.0003, "theta": -0.0405, "rho": 0.0001, "theo": 10.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "FIAT261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 274.0, "iv": 3.1335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0079, "vega": 0.0023, "theta": -0.0289, "rho": -0.0003, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FIAT261120C00009000", "bid": 8.7, "bid_size": 274.0, "ask": 9.5, "ask_size": 223.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0106, "vega": 0.0004, "theta": -0.0406, "rho": 0.0001, "theo": 9.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "FIAT261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 274.0, "iv": 2.7302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0104, "vega": 0.0027, "theta": -0.0298, "rho": -0.0003, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FIAT261120C00010000", "bid": 7.7, "bid_size": 274.0, "ask": 8.6, "ask_size": 274.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0149, "vega": 0.001, "theta": -0.0406, "rho": 0.0004, "theo": 8.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "FIAT261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 274.0, "iv": 2.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0137, "vega": 0.0031, "theta": -0.0308, "rho": -0.0004, "theo": 0.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FIAT261120C00011000", "bid": 6.7, "bid_size": 274.0, "ask": 7.6, "ask_size": 274.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0205, "vega": 0.0012, "theta": -0.0422, "rho": 0.0004, "theo": 7.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FIAT261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 274.0, "iv": 2.0406, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0183, "vega": 0.0036, "theta": -0.0318, "rho": -0.0004, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FIAT261120C00012000", "bid": 5.7, "bid_size": 274.0, "ask": 6.6, "ask_size": 274.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0288, "vega": 0.0014, "theta": -0.0443, "rho": 0.0004, "theo": 6.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "FIAT261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 274.0, "iv": 1.7376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0246, "vega": 0.0043, "theta": -0.0329, "rho": -0.0005, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FIAT261120C00013000", "bid": 4.7, "bid_size": 274.0, "ask": 5.6, "ask_size": 274.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0417, "vega": 0.0021, "theta": -0.0456, "rho": 0.0006, "theo": 5.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FIAT261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 274.0, "iv": 1.4543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0339, "vega": 0.0051, "theta": -0.034, "rho": -0.0007, "theo": 0.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-06T09:30:04", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FIAT261120C00014000", "bid": 3.7, "bid_size": 274.0, "ask": 4.5, "ask_size": 223.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0635, "vega": 0.0024, "theta": -0.0459, "rho": 0.0006, "theo": 4.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FIAT261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 274.0, "iv": 1.2291, "open_interest": 7.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0477, "vega": 0.0061, "theta": -0.0351, "rho": -0.0008, "theo": 0.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T11:36:34", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FIAT261120C00015000", "bid": 2.8, "bid_size": 274.0, "ask": 3.5, "ask_size": 274.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0999, "vega": 0.0044, "theta": -0.0476, "rho": 0.0011, "theo": 3.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T14:59:12", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "FIAT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 274.0, "iv": 0.9997, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0694, "vega": 0.0075, "theta": -0.0362, "rho": -0.0011, "theo": 0.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:30:05", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FIAT261120C00016000", "bid": 1.85, "bid_size": 274.0, "ask": 2.55, "ask_size": 274.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.1461, "vega": 0.006, "theta": -0.0498, "rho": 0.0012, "theo": 2.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-04T14:41:33", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "FIAT261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 274.0, "iv": 0.8178, "open_interest": 0.0, "volume": 0.0, "delta": -0.2191, "gamma": 0.1044, "vega": 0.0093, "theta": -0.0371, "rho": -0.0016, "theo": 0.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T11:11:27", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FIAT261120C00017000", "bid": 0.9, "bid_size": 274.0, "ask": 1.7, "ask_size": 274.0, "iv": 0.5419, "open_interest": 6.0, "volume": 0.0, "delta": 0.737, "gamma": 0.202, "vega": 0.0096, "theta": -0.0496, "rho": 0.0017, "theo": 1.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T10:47:06", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FIAT261120P00017000", "bid": 0.15, "bid_size": 274.0, "ask": 0.9, "ask_size": 274.0, "iv": 0.7034, "open_interest": 0.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.1555, "vega": 0.0113, "theta": -0.0377, "rho": -0.0024, "theo": 0.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "FIAT261120C00018000", "bid": 0.35, "bid_size": 274.0, "ask": 1.0, "ask_size": 274.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.525, "gamma": 0.223, "vega": 0.012, "theta": -0.0451, "rho": 0.0018, "theo": 0.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:32:36", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FIAT261120P00018000", "bid": 0.5, "bid_size": 274.0, "ask": 1.8, "ask_size": 143.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": -0.5104, "gamma": 0.1835, "vega": 0.0123, "theta": -0.0375, "rho": -0.0037, "theo": 0.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "FIAT261120C00019000", "bid": 0.3, "bid_size": 13.0, "ask": 0.75, "ask_size": 266.0, "iv": 0.641, "open_interest": 17.0, "volume": 0.0, "delta": 0.3411, "gamma": 0.1688, "vega": 0.0113, "theta": -0.0411, "rho": 0.0014, "theo": 0.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:21:33", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "FIAT261120P00019000", "bid": 1.2, "bid_size": 274.0, "ask": 2.55, "ask_size": 141.0, "iv": 0.898, "open_interest": 0.0, "volume": 0.0, "delta": -0.662, "gamma": 0.1495, "vega": 0.011, "theta": -0.0365, "rho": -0.0049, "theo": 1.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "FIAT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 274.0, "iv": 0.7402, "open_interest": 11.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.1206, "vega": 0.0098, "theta": -0.0384, "rho": 0.0011, "theo": 0.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:53:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FIAT261120P00020000", "bid": 1.95, "bid_size": 200.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.9984, "open_interest": 0.0, "volume": 0.0, "delta": -0.7495, "gamma": 0.1101, "vega": 0.0093, "theta": -0.0349, "rho": -0.0058, "theo": 2.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FIAT261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 274.0, "iv": 0.9249, "open_interest": 0.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0892, "vega": 0.0082, "theta": -0.0361, "rho": 0.0008, "theo": 0.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FIAT261120P00021000", "bid": 2.8, "bid_size": 200.0, "ask": 4.4, "ask_size": 10.0, "iv": 1.0645, "open_interest": 0.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0828, "vega": 0.0079, "theta": -0.0332, "rho": -0.0065, "theo": 3.4986, "change": 0.0, "open": 0.0, "high": 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": "FIAT261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 274.0, "iv": 1.0549, "open_interest": 0.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0687, "vega": 0.007, "theta": -0.0339, "rho": 0.0007, "theo": 0.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FIAT261120P00022000", "bid": 3.8, "bid_size": 200.0, "ask": 5.4, "ask_size": 10.0, "iv": 1.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0645, "vega": 0.0068, "theta": -0.0313, "rho": -0.007, "theo": 4.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "FIAT261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 274.0, "iv": 1.1627, "open_interest": 0.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0548, "vega": 0.0062, "theta": -0.0319, "rho": 0.0006, "theo": 0.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FIAT261120P00023000", "bid": 4.8, "bid_size": 200.0, "ask": 6.4, "ask_size": 10.0, "iv": 1.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0517, "vega": 0.006, "theta": -0.0296, "rho": -0.0075, "theo": 5.4254, "change": 0.0, "open": 0.0, "high": 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": "FIAT261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 274.0, "iv": 1.2962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.0448, "vega": 0.0054, "theta": -0.0301, "rho": 0.0005, "theo": 0.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FIAT261120P00024000", "bid": 5.8, "bid_size": 200.0, "ask": 7.4, "ask_size": 10.0, "iv": 1.54, "open_interest": 0.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.0426, "vega": 0.0053, "theta": -0.0279, "rho": -0.008, "theo": 6.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FIAT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 274.0, "iv": 1.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0374, "vega": 0.0049, "theta": -0.0284, "rho": 0.0004, "theo": 0.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FIAT261120P00025000", "bid": 6.8, "bid_size": 200.0, "ask": 8.4, "ask_size": 10.0, "iv": 1.6754, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0357, "vega": 0.0047, "theta": -0.0263, "rho": -0.0084, "theo": 7.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "FIAT261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 274.0, "iv": 1.5355, "open_interest": 0.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0318, "vega": 0.0044, "theta": -0.0269, "rho": 0.0004, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FIAT261120P00026000", "bid": 7.8, "bid_size": 200.0, "ask": 9.4, "ask_size": 10.0, "iv": 1.8024, "open_interest": 0.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0305, "vega": 0.0043, "theta": -0.0248, "rho": -0.0088, "theo": 8.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "FIAT261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 274.0, "iv": 1.6451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0274, "vega": 0.004, "theta": -0.0254, "rho": 0.0003, "theo": 0.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FIAT261120P00027000", "bid": 8.8, "bid_size": 200.0, "ask": 10.4, "ask_size": 10.0, "iv": 1.922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0264, "vega": 0.0039, "theta": -0.0234, "rho": -0.0092, "theo": 9.3537, "change": 0.0, "open": 0.0, "high": 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": "FIAT261218C00010000", "bid": 7.7, "bid_size": 200.0, "ask": 8.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 8.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "FIAT261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 274.0, "iv": 1.2547, "open_interest": 1.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0166, "vega": 0.0077, "theta": -0.0125, "rho": -0.0017, "theo": 0.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T15:19:16", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FIAT261218C00011000", "bid": 6.7, "bid_size": 200.0, "ask": 7.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 7.285, "change": 0.0, "open": 0.0, "high": 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": "FIAT261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 274.0, "iv": 1.0694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0221, "vega": 0.0091, "theta": -0.0131, "rho": -0.0021, "theo": 0.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FIAT261218C00012000", "bid": 5.7, "bid_size": 200.0, "ask": 6.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 6.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "FIAT261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 274.0, "iv": 0.924, "open_interest": 1.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0296, "vega": 0.0107, "theta": -0.0137, "rho": -0.0026, "theo": 0.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T13:57:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FIAT261218C00013000", "bid": 4.7, "bid_size": 200.0, "ask": 5.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 5.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "FIAT261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 274.0, "iv": 0.8035, "open_interest": 0.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0401, "vega": 0.0127, "theta": -0.0142, "rho": -0.0032, "theo": 0.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FIAT261218C00014000", "bid": 3.7, "bid_size": 200.0, "ask": 4.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0132, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 4.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "FIAT261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 272.0, "iv": 0.6947, "open_interest": 0.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0547, "vega": 0.015, "theta": -0.0147, "rho": -0.0042, "theo": 0.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FIAT261218C00015000", "bid": 2.8, "bid_size": 271.0, "ask": 3.6, "ask_size": 254.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.067, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 3.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FIAT261218P00015000", "bid": 0.25, "bid_size": 95.0, "ask": 1.1, "ask_size": 180.0, "iv": 0.6159, "open_interest": 2.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.0745, "vega": 0.0178, "theta": -0.0151, "rho": -0.0056, "theo": 0.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-14T10:13:00", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "FIAT261218C00016000", "bid": 1.85, "bid_size": 271.0, "ask": 2.65, "ask_size": 270.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.1883, "vega": 0.0062, "theta": -0.0397, "rho": 0.0015, "theo": 2.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-15T12:56:12", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "FIAT261218P00016000", "bid": 0.55, "bid_size": 60.0, "ask": 1.45, "ask_size": 180.0, "iv": 0.5926, "open_interest": 1.0, "volume": 0.0, "delta": -0.3253, "gamma": 0.0976, "vega": 0.0204, "theta": -0.0153, "rho": -0.0076, "theo": 0.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-28T14:37:28", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FIAT261218C00017000", "bid": 1.15, "bid_size": 264.0, "ask": 1.95, "ask_size": 270.0, "iv": 0.578, "open_interest": 5.0, "volume": 0.0, "delta": 0.696, "gamma": 0.2178, "vega": 0.0169, "theta": -0.0299, "rho": 0.0038, "theo": 1.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T10:50:01", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "FIAT261218P00017000", "bid": 0.8, "bid_size": 44.0, "ask": 1.8, "ask_size": 246.0, "iv": 0.563, "open_interest": 3.0, "volume": 0.0, "delta": -0.4413, "gamma": 0.1121, "vega": 0.0219, "theta": -0.0152, "rho": -0.0105, "theo": 1.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-10-23T15:19:16", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FIAT261218C00018000", "bid": 0.6, "bid_size": 65.0, "ask": 1.35, "ask_size": 272.0, "iv": 0.5569, "open_interest": 1.0, "volume": 2.0, "delta": 0.4901, "gamma": 0.1688, "vega": 0.0211, "theta": -0.0236, "rho": 0.0044, "theo": 0.97, "change": -0.405, "open": 1.0, "high": 1.0, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T14:10:16", "percent_change": -30.566, "prev_day_close": 1.32499998807907}, {"option": "FIAT261218P00018000", "bid": 1.35, "bid_size": 57.0, "ask": 3.4, "ask_size": 68.0, "iv": 0.7791, "open_interest": 1.0, "volume": 0.0, "delta": -0.5539, "gamma": 0.1062, "vega": 0.0212, "theta": -0.0149, "rho": -0.0135, "theo": 1.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-31T10:43:29", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "FIAT261218C00019000", "bid": 0.25, "bid_size": 158.0, "ask": 1.05, "ask_size": 274.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": 0.3539, "gamma": 0.1252, "vega": 0.0206, "theta": -0.0203, "rho": 0.004, "theo": 0.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "FIAT261218P00019000", "bid": 2.0, "bid_size": 86.0, "ask": 4.0, "ask_size": 58.0, "iv": 0.7508, "open_interest": 3.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.09, "vega": 0.0193, "theta": -0.0145, "rho": -0.0161, "theo": 2.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.34, "last_trade_time": "2026-09-01T11:00:18", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "FIAT261218C00020000", "bid": 0.15, "bid_size": 274.0, "ask": 0.85, "ask_size": 180.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.0952, "vega": 0.0188, "theta": -0.0182, "rho": 0.0035, "theo": 0.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-07-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "FIAT261218P00020000", "bid": 2.8, "bid_size": 180.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5413, "open_interest": 2.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.0741, "vega": 0.0173, "theta": -0.014, "rho": -0.0183, "theo": 3.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-08-28T12:17:04", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "FIAT261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 272.0, "iv": 0.6448, "open_interest": 2.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.075, "vega": 0.0169, "theta": -0.0168, "rho": 0.003, "theo": 0.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T12:03:04", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FIAT261218P00021000", "bid": 3.4, "bid_size": 200.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.7974, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0614, "vega": 0.0155, "theta": -0.0134, "rho": -0.0201, "theo": 4.4949, "change": 0.0, "open": 0.0, "high": 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": "FIAT261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 274.0, "iv": 0.6821, "open_interest": 0.0, "volume": 0.0, "delta": 0.1803, "gamma": 0.061, "vega": 0.0151, "theta": -0.0158, "rho": 0.0025, "theo": 0.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FIAT261218P00022000", "bid": 4.5, "bid_size": 180.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.8932, "open_interest": 12.0, "volume": 0.0, "delta": -0.7597, "gamma": 0.0517, "vega": 0.014, "theta": -0.0129, "rho": -0.0217, "theo": 5.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-15T11:47:47", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FIAT261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 274.0, "iv": 0.7413, "open_interest": 20.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.0509, "vega": 0.0136, "theta": -0.0149, "rho": 0.0022, "theo": 0.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-19T11:17:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FIAT261218P00023000", "bid": 5.4, "bid_size": 180.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.9163, "open_interest": 0.0, "volume": 0.0, "delta": -0.7808, "gamma": 0.0442, "vega": 0.0128, "theta": -0.0124, "rho": -0.0232, "theo": 6.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "FIAT261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 274.0, "iv": 0.8139, "open_interest": 1.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.0434, "vega": 0.0126, "theta": -0.0142, "rho": 0.002, "theo": 0.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FIAT261218P00024000", "bid": 6.2, "bid_size": 200.0, "ask": 8.7, "ask_size": 5.0, "iv": 0.9237, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0383, "vega": 0.0117, "theta": -0.0119, "rho": -0.0247, "theo": 7.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "FIAT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 274.0, "iv": 0.8808, "open_interest": 1.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0376, "vega": 0.0114, "theta": -0.0136, "rho": 0.0017, "theo": 0.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-05-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FIAT261218P00025000", "bid": 7.3, "bid_size": 180.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.9969, "open_interest": 0.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0336, "vega": 0.0108, "theta": -0.0114, "rho": -0.026, "theo": 8.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "FIAT261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 272.0, "iv": 0.9194, "open_interest": 1.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.033, "vega": 0.0106, "theta": -0.013, "rho": 0.0016, "theo": 0.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-05-15T09:30:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FIAT261218P00026000", "bid": 8.3, "bid_size": 180.0, "ask": 10.6, "ask_size": 5.0, "iv": 1.0659, "open_interest": 1.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0298, "vega": 0.01, "theta": -0.0109, "rho": -0.0273, "theo": 9.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.12, "last_trade_time": "2026-08-28T13:48:51", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "FIAT261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 274.0, "iv": 0.978, "open_interest": 1.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.0292, "vega": 0.01, "theta": -0.0125, "rho": 0.0015, "theo": 0.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FIAT261218P00027000", "bid": 9.3, "bid_size": 180.0, "ask": 11.6, "ask_size": 5.0, "iv": 1.1314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0266, "vega": 0.0093, "theta": -0.0104, "rho": -0.0286, "theo": 10.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "FIAT261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 274.0, "iv": 1.0332, "open_interest": 2.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0262, "vega": 0.0091, "theta": -0.0121, "rho": 0.0013, "theo": 0.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T10:52:25", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FIAT261218P00028000", "bid": 10.3, "bid_size": 180.0, "ask": 12.6, "ask_size": 5.0, "iv": 1.1938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.024, "vega": 0.0087, "theta": -0.01, "rho": -0.0299, "theo": 11.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FIAT261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 240.0, "iv": 0.82, "open_interest": 5.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0237, "vega": 0.0086, "theta": -0.0117, "rho": 0.0012, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T11:01:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FIAT261218P00029000", "bid": 11.3, "bid_size": 180.0, "ask": 13.6, "ask_size": 5.0, "iv": 1.2532, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0218, "vega": 0.0082, "theta": -0.0096, "rho": -0.0311, "theo": 12.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "FIAT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 274.0, "iv": 1.106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.0215, "vega": 0.0082, "theta": -0.0113, "rho": 0.0011, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FIAT261218P00030000", "bid": 12.2, "bid_size": 180.0, "ask": 14.6, "ask_size": 5.0, "iv": 1.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0199, "vega": 0.0077, "theta": -0.0092, "rho": -0.0323, "theo": 13.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "FIAT261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 274.0, "iv": 1.1529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0197, "vega": 0.0076, "theta": -0.0109, "rho": 0.001, "theo": 0.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FIAT261218P00031000", "bid": 13.2, "bid_size": 180.0, "ask": 15.6, "ask_size": 5.0, "iv": 1.3197, "open_interest": 0.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0183, "vega": 0.0073, "theta": -0.0088, "rho": -0.0335, "theo": 14.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "FIAT261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 274.0, "iv": 1.1978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0181, "vega": 0.0072, "theta": -0.0106, "rho": 0.001, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FIAT261218P00032000", "bid": 14.1, "bid_size": 180.0, "ask": 16.6, "ask_size": 5.0, "iv": 1.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0169, "vega": 0.0069, "theta": -0.0084, "rho": -0.0347, "theo": 15.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "FIAT261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 274.0, "iv": 1.2408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0168, "vega": 0.0069, "theta": -0.0103, "rho": 0.0009, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FIAT261218P00033000", "bid": 15.1, "bid_size": 180.0, "ask": 17.6, "ask_size": 5.0, "iv": 1.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0157, "vega": 0.0066, "theta": -0.0081, "rho": -0.0359, "theo": 16.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "FIAT261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 180.0, "iv": 1.0119, "open_interest": 0.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0156, "vega": 0.0066, "theta": -0.01, "rho": 0.0009, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FIAT261218P00034000", "bid": 15.8, "bid_size": 180.0, "ask": 18.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0146, "vega": 0.0063, "theta": -0.0077, "rho": -0.0371, "theo": 17.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-07-10T14:41:00", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "FIAT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 274.0, "iv": 1.3208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0145, "vega": 0.0064, "theta": -0.0097, "rho": 0.0008, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FIAT261218P00035000", "bid": 17.0, "bid_size": 180.0, "ask": 19.6, "ask_size": 5.0, "iv": 1.413, "open_interest": 4.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0136, "vega": 0.006, "theta": -0.0074, "rho": -0.0382, "theo": 18.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-06-05T11:05:06", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "FIAT270319C00005000", "bid": 12.4, "bid_size": 80.0, "ask": 13.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 13.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "FIAT270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 40.0, "iv": 1.2912, "open_interest": 80.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.005, "vega": 0.01, "theta": -0.0065, "rho": -0.0051, "theo": 0.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T14:19:32", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FIAT270319C00010000", "bid": 7.4, "bid_size": 80.0, "ask": 8.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 8.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "FIAT270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 80.0, "iv": 0.7678, "open_interest": 3.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.0199, "vega": 0.0211, "theta": -0.0071, "rho": -0.0114, "theo": 0.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T09:36:32", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "FIAT270319C00011000", "bid": 6.4, "bid_size": 80.0, "ask": 7.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 7.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-07-23T09:50:27", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "FIAT270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 80.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0256, "vega": 0.0239, "theta": -0.0071, "rho": -0.0135, "theo": 0.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FIAT270319C00012000", "bid": 5.4, "bid_size": 80.0, "ask": 6.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 6.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "FIAT270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 80.0, "iv": 0.5617, "open_interest": 1.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0328, "vega": 0.027, "theta": -0.007, "rho": -0.0163, "theo": 1.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:50:55", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FIAT270319C00013000", "bid": 4.4, "bid_size": 80.0, "ask": 5.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 5.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FIAT270319P00013000", "bid": 0.25, "bid_size": 70.0, "ask": 1.75, "ask_size": 80.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0413, "vega": 0.0301, "theta": -0.0069, "rho": -0.0201, "theo": 1.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "FIAT270319C00014000", "bid": 3.4, "bid_size": 80.0, "ask": 4.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 4.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "FIAT270319P00014000", "bid": 0.6, "bid_size": 35.0, "ask": 2.2, "ask_size": 80.0, "iv": 0.5841, "open_interest": 30.0, "volume": 0.0, "delta": -0.2978, "gamma": 0.0496, "vega": 0.0328, "theta": -0.0068, "rho": -0.025, "theo": 1.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-05T13:01:21", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "FIAT270319C00015000", "bid": 2.5, "bid_size": 80.0, "ask": 3.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0595, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 3.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-22T13:16:10", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "FIAT270319P00015000", "bid": 1.1, "bid_size": 15.0, "ask": 2.65, "ask_size": 80.0, "iv": 0.4989, "open_interest": 1.0, "volume": 0.0, "delta": -0.365, "gamma": 0.0545, "vega": 0.0343, "theta": -0.0067, "rho": -0.031, "theo": 1.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T10:12:09", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FIAT270319C00016000", "bid": 1.6, "bid_size": 80.0, "ask": 3.2, "ask_size": 80.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.2006, "vega": 0.0192, "theta": -0.0266, "rho": 0.006, "theo": 2.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "FIAT270319P00016000", "bid": 1.55, "bid_size": 17.0, "ask": 3.2, "ask_size": 80.0, "iv": 0.5161, "open_interest": 3.0, "volume": 0.0, "delta": -0.4287, "gamma": 0.0542, "vega": 0.0343, "theta": -0.0067, "rho": -0.0374, "theo": 2.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-05T13:01:21", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "FIAT270319C00017000", "bid": 1.25, "bid_size": 77.0, "ask": 2.5, "ask_size": 80.0, "iv": 0.5805, "open_interest": 6.0, "volume": 0.0, "delta": 0.5988, "gamma": 0.144, "vega": 0.0306, "theta": -0.0189, "rho": 0.0094, "theo": 1.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T14:56:35", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "FIAT270319P00017000", "bid": 2.2, "bid_size": 40.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.6689, "open_interest": 0.0, "volume": 0.0, "delta": -0.4806, "gamma": 0.0505, "vega": 0.0332, "theta": -0.0066, "rho": -0.0436, "theo": 3.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "FIAT270319C00018000", "bid": 0.85, "bid_size": 28.0, "ask": 2.05, "ask_size": 80.0, "iv": 0.5867, "open_interest": 1.0, "volume": 0.0, "delta": 0.4653, "gamma": 0.1054, "vega": 0.0339, "theta": -0.0159, "rho": 0.0101, "theo": 1.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-10T12:50:09", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "FIAT270319P00018000", "bid": 2.9, "bid_size": 44.0, "ask": 6.6, "ask_size": 4.0, "iv": 0.6462, "open_interest": 2.0, "volume": 0.0, "delta": -0.5204, "gamma": 0.0459, "vega": 0.0317, "theta": -0.0066, "rho": -0.0492, "theo": 4.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-09-22T15:57:49", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FIAT270319C00019000", "bid": 0.5, "bid_size": 35.0, "ask": 1.7, "ask_size": 80.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": 0.3792, "gamma": 0.0822, "vega": 0.0342, "theta": -0.0137, "rho": 0.01, "theo": 1.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FIAT270319P00019000", "bid": 3.6, "bid_size": 80.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.623, "open_interest": 1.0, "volume": 0.0, "delta": -0.551, "gamma": 0.0414, "vega": 0.0302, "theta": -0.0065, "rho": -0.0544, "theo": 5.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-08-28T13:09:48", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "FIAT270319C00020000", "bid": 0.3, "bid_size": 58.0, "ask": 1.55, "ask_size": 80.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": 0.3202, "gamma": 0.0667, "vega": 0.0331, "theta": -0.0123, "rho": 0.0095, "theo": 1.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000008940697}, {"option": "FIAT270319P00020000", "bid": 4.3, "bid_size": 80.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.6003, "open_interest": 21.0, "volume": 0.0, "delta": -0.575, "gamma": 0.0374, "vega": 0.0288, "theta": -0.0064, "rho": -0.0592, "theo": 5.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.38, "last_trade_time": "2026-08-28T12:17:04", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FIAT270319C00021000", "bid": 0.1, "bid_size": 80.0, "ask": 1.35, "ask_size": 80.0, "iv": 0.6098, "open_interest": 1.0, "volume": 0.0, "delta": 0.2781, "gamma": 0.0561, "vega": 0.0317, "theta": -0.0114, "rho": 0.009, "theo": 0.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "FIAT270319P00021000", "bid": 5.1, "bid_size": 80.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.034, "vega": 0.0274, "theta": -0.0063, "rho": -0.0638, "theo": 6.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "FIAT270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 80.0, "iv": 0.6126, "open_interest": 2.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0483, "vega": 0.0302, "theta": -0.0107, "rho": 0.0084, "theo": 0.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T09:44:55", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FIAT270319P00022000", "bid": 6.1, "bid_size": 40.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.6103, "gamma": 0.0311, "vega": 0.0262, "theta": -0.0061, "rho": -0.0682, "theo": 7.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FIAT270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 80.0, "iv": 0.6521, "open_interest": 0.0, "volume": 0.0, "delta": 0.2217, "gamma": 0.0424, "vega": 0.029, "theta": -0.0102, "rho": 0.0079, "theo": 0.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FIAT270319P00023000", "bid": 6.9, "bid_size": 80.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.559, "open_interest": 1.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.0287, "vega": 0.0251, "theta": -0.006, "rho": -0.0724, "theo": 8.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-08-28T13:57:11", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "FIAT270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 40.0, "iv": 0.5732, "open_interest": 2.0, "volume": 0.0, "delta": 0.2019, "gamma": 0.0378, "vega": 0.0275, "theta": -0.0097, "rho": 0.0074, "theo": 0.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:41:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FIAT270319P00024000", "bid": 7.8, "bid_size": 40.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": -0.635, "gamma": 0.0265, "vega": 0.024, "theta": -0.0058, "rho": -0.0766, "theo": 9.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "FIAT270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 80.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.0341, "vega": 0.0265, "theta": -0.0094, "rho": 0.007, "theo": 0.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FIAT270319P00025000", "bid": 8.7, "bid_size": 80.0, "ask": 12.8, "ask_size": 2.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0247, "vega": 0.0231, "theta": -0.0056, "rho": -0.0806, "theo": 10.6677, "change": 0.0, "open": 0.0, "high": 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": "FIAT270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 80.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0311, "vega": 0.0255, "theta": -0.0091, "rho": 0.0067, "theo": 0.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FIAT270319P00026000", "bid": 9.6, "bid_size": 80.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0231, "vega": 0.0222, "theta": -0.0054, "rho": -0.0846, "theo": 11.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "FIAT270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 80.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0286, "vega": 0.0242, "theta": -0.0088, "rho": 0.0062, "theo": 0.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FIAT270319P00027000", "bid": 10.6, "bid_size": 40.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": -0.6609, "gamma": 0.0217, "vega": 0.0214, "theta": -0.0053, "rho": -0.0885, "theo": 12.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "FIAT270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 80.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0264, "vega": 0.0234, "theta": -0.0086, "rho": 0.006, "theo": 0.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FIAT270319P00028000", "bid": 11.5, "bid_size": 80.0, "ask": 15.6, "ask_size": 2.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.0204, "vega": 0.0207, "theta": -0.0051, "rho": -0.0924, "theo": 13.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "FIAT270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 80.0, "iv": 0.8072, "open_interest": 0.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0246, "vega": 0.0225, "theta": -0.0083, "rho": 0.0057, "theo": 0.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FIAT270319P00029000", "bid": 12.5, "bid_size": 40.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0193, "vega": 0.02, "theta": -0.0049, "rho": -0.0963, "theo": 14.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "FIAT270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 80.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.023, "vega": 0.022, "theta": -0.0081, "rho": 0.0056, "theo": 0.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FIAT270319P00030000", "bid": 13.4, "bid_size": 40.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0183, "vega": 0.0194, "theta": -0.0047, "rho": -0.1001, "theo": 15.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "FIAT270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 80.0, "iv": 0.8505, "open_interest": 1.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0216, "vega": 0.021, "theta": -0.008, "rho": 0.0052, "theo": 0.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-01T12:09:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FIAT270319P00031000", "bid": 14.3, "bid_size": 40.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.0174, "vega": 0.0188, "theta": -0.0045, "rho": -0.1039, "theo": 16.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-09-18T13:30:30", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "FIAT270617C00005000", "bid": 12.3, "bid_size": 60.0, "ask": 13.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 13.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "FIAT270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 60.0, "iv": 1.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0049, "vega": 0.0142, "theta": -0.0044, "rho": -0.0106, "theo": 0.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FIAT270617C00006000", "bid": 11.3, "bid_size": 60.0, "ask": 12.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 12.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "FIAT270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 60.0, "iv": 1.0716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0068, "vega": 0.0168, "theta": -0.0045, "rho": -0.0125, "theo": 0.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FIAT270617C00007000", "bid": 10.3, "bid_size": 60.0, "ask": 11.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 11.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "FIAT270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 60.0, "iv": 0.9195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0091, "vega": 0.0196, "theta": -0.0046, "rho": -0.0145, "theo": 0.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FIAT270617C00008000", "bid": 9.3, "bid_size": 60.0, "ask": 10.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 10.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "FIAT270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 60.0, "iv": 0.8112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.012, "vega": 0.0226, "theta": -0.0046, "rho": -0.0169, "theo": 0.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FIAT270617C00009000", "bid": 8.3, "bid_size": 60.0, "ask": 9.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 9.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "FIAT270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 60.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0156, "vega": 0.0258, "theta": -0.0046, "rho": -0.0198, "theo": 1.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FIAT270617C00010000", "bid": 7.3, "bid_size": 60.0, "ask": 8.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 8.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "FIAT270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 60.0, "iv": 0.6326, "open_interest": 0.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0201, "vega": 0.0291, "theta": -0.0045, "rho": -0.0234, "theo": 1.142, "change": 0.0, "open": 0.0, "high": 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": "FIAT270617C00011000", "bid": 6.3, "bid_size": 60.0, "ask": 7.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 7.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "FIAT270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 60.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0255, "vega": 0.0326, "theta": -0.0044, "rho": -0.028, "theo": 1.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FIAT270617C00012000", "bid": 5.3, "bid_size": 60.0, "ask": 6.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 6.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "FIAT270617P00012000", "bid": 0.4, "bid_size": 58.0, "ask": 2.45, "ask_size": 60.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": -0.2238, "gamma": 0.0316, "vega": 0.0361, "theta": -0.0043, "rho": -0.0339, "theo": 1.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499999701977}, {"option": "FIAT270617C00013000", "bid": 4.3, "bid_size": 60.0, "ask": 5.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 5.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "FIAT270617P00013000", "bid": 0.85, "bid_size": 26.0, "ask": 2.9, "ask_size": 60.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.0372, "vega": 0.0389, "theta": -0.0042, "rho": -0.0415, "theo": 1.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FIAT270617C00014000", "bid": 3.3, "bid_size": 60.0, "ask": 4.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 4.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "FIAT270617P00014000", "bid": 1.3, "bid_size": 15.0, "ask": 3.5, "ask_size": 60.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0406, "vega": 0.0405, "theta": -0.0041, "rho": -0.0505, "theo": 2.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "FIAT270617C00015000", "bid": 2.3, "bid_size": 60.0, "ask": 3.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.1046, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 3.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "FIAT270617P00015000", "bid": 1.9, "bid_size": 29.0, "ask": 4.1, "ask_size": 60.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.0409, "vega": 0.0406, "theta": -0.0039, "rho": -0.06, "theo": 2.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "FIAT270617C00016000", "bid": 1.4, "bid_size": 60.0, "ask": 3.3, "ask_size": 60.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.1765, "vega": 0.0273, "theta": -0.0173, "rho": 0.0098, "theo": 2.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "FIAT270617P00016000", "bid": 2.5, "bid_size": 48.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.6707, "open_interest": 0.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.039, "vega": 0.0396, "theta": -0.0038, "rho": -0.0694, "theo": 3.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "FIAT270617C00017000", "bid": 0.95, "bid_size": 60.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.5759, "gamma": 0.1207, "vega": 0.0376, "theta": -0.0146, "rho": 0.0133, "theo": 1.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "FIAT270617P00017000", "bid": 3.1, "bid_size": 60.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.6536, "open_interest": 1.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0362, "vega": 0.0382, "theta": -0.0036, "rho": -0.0781, "theo": 4.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T10:12:09", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FIAT270617C00018000", "bid": 0.6, "bid_size": 46.0, "ask": 2.4, "ask_size": 60.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": 0.4619, "gamma": 0.0945, "vega": 0.0416, "theta": -0.012, "rho": 0.0146, "theo": 1.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "FIAT270617P00018000", "bid": 3.9, "bid_size": 60.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.6524, "open_interest": 0.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.0334, "vega": 0.0366, "theta": -0.0034, "rho": -0.0864, "theo": 5.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "FIAT270617C00019000", "bid": 0.3, "bid_size": 58.0, "ask": 2.15, "ask_size": 60.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0749, "vega": 0.042, "theta": -0.0104, "rho": 0.0146, "theo": 1.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500002086163}, {"option": "FIAT270617P00019000", "bid": 4.6, "bid_size": 60.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": -0.5103, "gamma": 0.0307, "vega": 0.0349, "theta": -0.0032, "rho": -0.0943, "theo": 6.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "FIAT270617C00020000", "bid": 0.1, "bid_size": 60.0, "ask": 1.9, "ask_size": 60.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.0618, "vega": 0.0411, "theta": -0.0092, "rho": 0.014, "theo": 1.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "FIAT270617P00020000", "bid": 5.4, "bid_size": 60.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.5288, "gamma": 0.0283, "vega": 0.0334, "theta": -0.0029, "rho": -0.1017, "theo": 7.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "FIAT270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 60.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.0525, "vega": 0.0395, "theta": -0.0084, "rho": 0.0134, "theo": 1.0271, "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": 0.875}, {"option": "FIAT270617P00021000", "bid": 6.3, "bid_size": 60.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.6433, "open_interest": 1.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.0261, "vega": 0.0319, "theta": -0.0027, "rho": -0.109, "theo": 7.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "FIAT270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 60.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": 0.2513, "gamma": 0.0454, "vega": 0.0381, "theta": -0.0078, "rho": 0.0129, "theo": 0.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FIAT270617P00022000", "bid": 7.0, "bid_size": 60.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.5574, "gamma": 0.0242, "vega": 0.0306, "theta": -0.0024, "rho": -0.1161, "theo": 8.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "FIAT270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 30.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.04, "vega": 0.0365, "theta": -0.0072, "rho": 0.0121, "theo": 0.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FIAT270617P00023000", "bid": 8.0, "bid_size": 60.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": -0.5687, "gamma": 0.0226, "vega": 0.0293, "theta": -0.0022, "rho": -0.123, "theo": 9.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "FIAT270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 60.0, "iv": 0.6368, "open_interest": 1.0, "volume": 0.0, "delta": 0.2047, "gamma": 0.0357, "vega": 0.0345, "theta": -0.0068, "rho": 0.0113, "theo": 0.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:42", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FIAT270617P00024000", "bid": 8.9, "bid_size": 60.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": -0.5786, "gamma": 0.0211, "vega": 0.0282, "theta": -0.0019, "rho": -0.1298, "theo": 10.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "FIAT270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 60.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.0322, "vega": 0.0334, "theta": -0.0064, "rho": 0.0109, "theo": 0.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FIAT270617P00025000", "bid": 9.8, "bid_size": 30.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.6179, "open_interest": 0.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.0198, "vega": 0.0271, "theta": -0.0017, "rho": -0.1364, "theo": 11.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "FIAT270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 60.0, "iv": 0.6772, "open_interest": 0.0, "volume": 0.0, "delta": 0.1725, "gamma": 0.0293, "vega": 0.0321, "theta": -0.0061, "rho": 0.0103, "theo": 0.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FIAT270617P00026000", "bid": 10.7, "bid_size": 60.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": -0.595, "gamma": 0.0187, "vega": 0.0261, "theta": -0.0014, "rho": -0.143, "theo": 12.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "FIAT270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 60.0, "iv": 0.7544, "open_interest": 0.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0215, "vega": 0.0275, "theta": -0.0052, "rho": 0.0085, "theo": 0.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FIAT270617P00030000", "bid": 14.4, "bid_size": 30.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.015, "vega": 0.0226, "theta": -0.0003, "rho": -0.1685, "theo": 16.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}], "symbol": "FIAT", "security_type": "stock", "exchange_id": 3, "current_price": 18.31, "price_change": -0.1, "price_change_percent": -0.5432, "bid": 17.93, "ask": 18.47, "bid_size": 600, "ask_size": 700, "open": 18.85, "high": 18.88, "low": 17.8909, "close": 18.31, "prev_day_close": 18.41, "volume": 108290, "iv30": 58.85, "iv30_change": -0.824, "iv30_change_percent": -1.3808, "seqno": 10409799034, "last_trade_time": "2026-11-09T15:59:51", "tick": "up"}, "symbol": "FIAT"}