{"timestamp": "2026-11-10 01:41:45", "data": {"options": [{"option": "FITE261120C00090000", "bid": 15.2, "bid_size": 25.0, "ask": 20.2, "ask_size": 78.0, "iv": 0.8901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.005, "vega": 0.0022, "theta": -0.0927, "rho": 0.0007, "theo": 17.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "FITE261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 95.0, "iv": 0.8595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0102, "vega": 0.0227, "theta": -0.0622, "rho": -0.0024, "theo": 0.3217, "change": 0.0, "open": 0.0, "high": 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": "FITE261120C00095000", "bid": 8.4, "bid_size": 21.0, "ask": 13.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0206, "vega": 0.0124, "theta": -0.1033, "rho": 0.0033, "theo": 12.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "FITE261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 39.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0185, "vega": 0.0341, "theta": -0.0791, "rho": -0.0042, "theo": 0.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FITE261120C00100000", "bid": 4.1, "bid_size": 22.0, "ask": 8.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0461, "vega": 0.0337, "theta": -0.1267, "rho": 0.0082, "theo": 7.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "FITE261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 93.0, "iv": 0.6617, "open_interest": 0.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0352, "vega": 0.0522, "theta": -0.1003, "rho": -0.0079, "theo": 0.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE261120C00101000", "bid": 3.2, "bid_size": 22.0, "ask": 7.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0512, "vega": 0.0443, "theta": -0.131, "rho": 0.0098, "theo": 6.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FITE261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 87.0, "iv": 0.6247, "open_interest": 0.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.04, "vega": 0.0567, "theta": -0.1047, "rho": -0.0092, "theo": 1.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "FITE261120C00102000", "bid": 2.55, "bid_size": 26.0, "ask": 7.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7962, "gamma": 0.0557, "vega": 0.0487, "theta": -0.135, "rho": 0.0105, "theo": 5.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "FITE261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 79.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0451, "vega": 0.0612, "theta": -0.1088, "rho": -0.0106, "theo": 1.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "FITE261120C00103000", "bid": 1.85, "bid_size": 6.0, "ask": 6.7, "ask_size": 38.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.0605, "vega": 0.0566, "theta": -0.1362, "rho": 0.012, "theo": 4.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-11-04T14:19:07", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "FITE261120P00103000", "bid": 0.1, "bid_size": 824.0, "ask": 4.9, "ask_size": 94.0, "iv": 0.5293, "open_interest": 3.0, "volume": 0.0, "delta": -0.3117, "gamma": 0.0503, "vega": 0.0656, "theta": -0.1125, "rho": -0.0124, "theo": 1.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T15:19:16", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FITE261120C00104000", "bid": 1.2, "bid_size": 12.0, "ask": 6.0, "ask_size": 39.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.6902, "gamma": 0.0658, "vega": 0.0628, "theta": -0.1374, "rho": 0.0113, "theo": 4.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FITE261120P00104000", "bid": 0.4, "bid_size": 330.0, "ask": 5.2, "ask_size": 95.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.3619, "gamma": 0.0551, "vega": 0.0694, "theta": -0.1154, "rho": -0.0144, "theo": 1.7245, "change": 0.0, "open": 0.0, "high": 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": "FITE261120C00105000", "bid": 0.5, "bid_size": 17.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.069, "vega": 0.0677, "theta": -0.1364, "rho": 0.0119, "theo": 3.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FITE261120P00105000", "bid": 0.4, "bid_size": 330.0, "ask": 5.2, "ask_size": 92.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": -0.4183, "gamma": 0.0588, "vega": 0.0721, "theta": -0.1172, "rho": -0.0167, "theo": 2.0768, "change": 0.0, "open": 0.0, "high": 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": "FITE261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 95.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.5574, "gamma": 0.0698, "vega": 0.0711, "theta": -0.1341, "rho": 0.0116, "theo": 2.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FITE261120P00106000", "bid": 0.5, "bid_size": 330.0, "ask": 4.9, "ask_size": 95.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.4788, "gamma": 0.0608, "vega": 0.0734, "theta": -0.1176, "rho": -0.0192, "theo": 2.5165, "change": 0.0, "open": 0.0, "high": 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": "FITE261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 90.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.4879, "gamma": 0.0682, "vega": 0.0724, "theta": -0.1304, "rho": 0.0111, "theo": 2.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FITE261120P00107000", "bid": 1.45, "bid_size": 31.0, "ask": 6.3, "ask_size": 79.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0605, "vega": 0.0729, "theta": -0.1164, "rho": -0.0217, "theo": 3.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FITE261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 95.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": 0.4221, "gamma": 0.0646, "vega": 0.0715, "theta": -0.1259, "rho": 0.0102, "theo": 1.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FITE261120P00108000", "bid": 1.3, "bid_size": 83.0, "ask": 4.9, "ask_size": 84.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.5981, "gamma": 0.0582, "vega": 0.0709, "theta": -0.1138, "rho": -0.0242, "theo": 3.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "FITE261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 95.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": 0.3632, "gamma": 0.0596, "vega": 0.069, "theta": -0.1207, "rho": 0.0092, "theo": 1.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FITE261120P00109000", "bid": 2.35, "bid_size": 6.0, "ask": 7.2, "ask_size": 79.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.6507, "gamma": 0.0543, "vega": 0.0676, "theta": -0.1103, "rho": -0.0264, "theo": 4.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FITE261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 88.0, "iv": 0.5374, "open_interest": 5.0, "volume": 0.0, "delta": 0.3125, "gamma": 0.054, "vega": 0.0651, "theta": -0.1153, "rho": 0.0081, "theo": 1.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-27T12:01:48", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FITE261120P00110000", "bid": 2.1, "bid_size": 19.0, "ask": 5.8, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6964, "gamma": 0.0497, "vega": 0.0636, "theta": -0.106, "rho": -0.0285, "theo": 5.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FITE261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 93.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0484, "vega": 0.0608, "theta": -0.1099, "rho": 0.0073, "theo": 1.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FITE261120P00111000", "bid": 3.5, "bid_size": 28.0, "ask": 7.9, "ask_size": 38.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.7352, "gamma": 0.0448, "vega": 0.0593, "theta": -0.1014, "rho": -0.0302, "theo": 5.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "FITE261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 95.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0431, "vega": 0.0572, "theta": -0.1045, "rho": 0.0064, "theo": 0.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FITE261120P00112000", "bid": 3.9, "bid_size": 16.0, "ask": 8.7, "ask_size": 33.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0401, "vega": 0.055, "theta": -0.0967, "rho": -0.0318, "theo": 6.8271, "change": 0.0, "open": 0.0, "high": 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": "FITE261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 93.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.2041, "gamma": 0.0383, "vega": 0.0523, "theta": -0.0992, "rho": 0.0057, "theo": 0.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FITE261120P00113000", "bid": 4.7, "bid_size": 22.0, "ask": 9.5, "ask_size": 33.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.0358, "vega": 0.0509, "theta": -0.0921, "rho": -0.0332, "theo": 7.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "FITE261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.034, "vega": 0.0491, "theta": -0.0942, "rho": 0.0051, "theo": 0.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FITE261120P00114000", "bid": 5.8, "bid_size": 22.0, "ask": 10.6, "ask_size": 33.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0319, "vega": 0.0471, "theta": -0.0876, "rho": -0.0343, "theo": 8.6204, "change": 0.0, "open": 0.0, "high": 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": "FITE261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0302, "vega": 0.0448, "theta": -0.0894, "rho": 0.0046, "theo": 0.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FITE261120P00115000", "bid": 6.7, "bid_size": 22.0, "ask": 11.5, "ask_size": 33.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0285, "vega": 0.0436, "theta": -0.0833, "rho": -0.0354, "theo": 9.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "FITE261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0269, "vega": 0.0421, "theta": -0.085, "rho": 0.0041, "theo": 0.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FITE261120P00116000", "bid": 7.6, "bid_size": 24.0, "ask": 12.4, "ask_size": 33.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0255, "vega": 0.0403, "theta": -0.0792, "rho": -0.0364, "theo": 10.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999994277954}, {"option": "FITE261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0241, "vega": 0.0383, "theta": -0.0809, "rho": 0.0037, "theo": 0.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FITE261120P00117000", "bid": 8.6, "bid_size": 25.0, "ask": 13.3, "ask_size": 33.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0228, "vega": 0.0374, "theta": -0.0754, "rho": -0.0372, "theo": 11.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "FITE261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0216, "vega": 0.0359, "theta": -0.077, "rho": 0.0034, "theo": 0.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FITE261120P00118000", "bid": 9.7, "bid_size": 27.0, "ask": 14.7, "ask_size": 42.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0205, "vega": 0.0347, "theta": -0.0718, "rho": -0.038, "theo": 12.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "FITE261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0194, "vega": 0.0332, "theta": -0.0734, "rho": 0.0031, "theo": 0.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FITE261120P00119000", "bid": 10.7, "bid_size": 1.0, "ask": 15.6, "ask_size": 46.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0185, "vega": 0.0323, "theta": -0.0685, "rho": -0.0387, "theo": 13.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "FITE261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0176, "vega": 0.0308, "theta": -0.0701, "rho": 0.0028, "theo": 0.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FITE261120P00120000", "bid": 11.3, "bid_size": 22.0, "ask": 16.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0168, "vega": 0.0302, "theta": -0.0653, "rho": -0.0394, "theo": 14.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "FITE261120C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0159, "vega": 0.0291, "theta": -0.067, "rho": 0.0026, "theo": 0.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FITE261120P00121000", "bid": 11.8, "bid_size": 22.0, "ask": 15.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0152, "vega": 0.0282, "theta": -0.0624, "rho": -0.0401, "theo": 15.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "FITE261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 95.0, "iv": 0.6977, "open_interest": 0.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.011, "vega": 0.0226, "theta": -0.0564, "rho": 0.0018, "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": 0.375}, {"option": "FITE261120P00125000", "bid": 16.5, "bid_size": 27.0, "ask": 21.5, "ask_size": 42.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0106, "vega": 0.0219, "theta": -0.0522, "rho": -0.0423, "theo": 19.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "FITE261218C00090000", "bid": 14.4, "bid_size": 22.0, "ask": 19.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0172, "vega": 0.041, "theta": -0.0488, "rho": 0.024, "theo": 17.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "FITE261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 93.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0124, "vega": 0.0686, "theta": -0.0383, "rho": -0.0149, "theo": 0.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FITE261218C00095000", "bid": 10.6, "bid_size": 22.0, "ask": 14.7, "ask_size": 35.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.0234, "vega": 0.073, "theta": -0.0552, "rho": 0.0339, "theo": 12.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "FITE261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 93.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0189, "vega": 0.092, "theta": -0.0457, "rho": -0.0232, "theo": 1.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "FITE261218C00100000", "bid": 7.0, "bid_size": 22.0, "ask": 11.1, "ask_size": 85.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.7428, "gamma": 0.0317, "vega": 0.1087, "theta": -0.06, "rho": 0.0435, "theo": 8.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "FITE261218P00100000", "bid": 0.2, "bid_size": 860.0, "ask": 4.9, "ask_size": 95.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.0274, "vega": 0.1184, "theta": -0.0526, "rho": -0.0369, "theo": 2.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000010728836}, {"option": "FITE261218C00101000", "bid": 6.1, "bid_size": 21.0, "ask": 10.8, "ask_size": 84.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.7125, "gamma": 0.0333, "vega": 0.1145, "theta": -0.0607, "rho": 0.0431, "theo": 7.6993, "change": 0.0, "open": 0.0, "high": 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": "FITE261218P00101000", "bid": 0.9, "bid_size": 78.0, "ask": 5.5, "ask_size": 95.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": -0.313, "gamma": 0.0292, "vega": 0.1232, "theta": -0.0537, "rho": -0.0405, "theo": 2.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FITE261218C00102000", "bid": 4.7, "bid_size": 22.0, "ask": 9.0, "ask_size": 39.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.0349, "vega": 0.1208, "theta": -0.0614, "rho": 0.0436, "theo": 6.959, "change": 0.0, "open": 0.0, "high": 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": "FITE261218P00102000", "bid": 1.1, "bid_size": 78.0, "ask": 5.9, "ask_size": 94.0, "iv": 0.3837, "open_interest": 0.0, "volume": 0.0, "delta": -0.3425, "gamma": 0.0308, "vega": 0.1276, "theta": -0.0546, "rho": -0.0444, "theo": 2.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "FITE261218C00103000", "bid": 3.7, "bid_size": 22.0, "ask": 8.2, "ask_size": 39.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.0363, "vega": 0.1255, "theta": -0.0617, "rho": 0.0435, "theo": 6.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FITE261218P00103000", "bid": 1.65, "bid_size": 6.0, "ask": 6.5, "ask_size": 95.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.374, "gamma": 0.0323, "vega": 0.1313, "theta": -0.0553, "rho": -0.0486, "theo": 3.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "FITE261218C00104000", "bid": 3.1, "bid_size": 17.0, "ask": 7.7, "ask_size": 84.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.6092, "gamma": 0.0374, "vega": 0.1305, "theta": -0.0618, "rho": 0.0429, "theo": 5.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "FITE261218P00104000", "bid": 1.6, "bid_size": 78.0, "ask": 6.2, "ask_size": 94.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.4072, "gamma": 0.0335, "vega": 0.1343, "theta": -0.0557, "rho": -0.053, "theo": 3.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "FITE261218C00105000", "bid": 2.5, "bid_size": 89.0, "ask": 7.1, "ask_size": 95.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": 0.5714, "gamma": 0.0381, "vega": 0.1337, "theta": -0.0616, "rho": 0.0423, "theo": 4.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "FITE261218P00105000", "bid": 2.45, "bid_size": 1.0, "ask": 7.3, "ask_size": 95.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.4417, "gamma": 0.0345, "vega": 0.1363, "theta": -0.0558, "rho": -0.0577, "theo": 3.9892, "change": 0.0, "open": 0.0, "high": 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": "FITE261218C00106000", "bid": 1.9, "bid_size": 78.0, "ask": 6.5, "ask_size": 92.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.5328, "gamma": 0.0384, "vega": 0.1358, "theta": -0.061, "rho": 0.0406, "theo": 4.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "FITE261218P00106000", "bid": 2.5, "bid_size": 78.0, "ask": 7.1, "ask_size": 94.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.4771, "gamma": 0.035, "vega": 0.1373, "theta": -0.0557, "rho": -0.0625, "theo": 4.4566, "change": 0.0, "open": 0.0, "high": 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": "FITE261218C00107000", "bid": 1.3, "bid_size": 82.0, "ask": 5.8, "ask_size": 95.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.4942, "gamma": 0.0384, "vega": 0.1368, "theta": -0.0602, "rho": 0.0394, "theo": 3.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FITE261218P00107000", "bid": 3.3, "bid_size": 33.0, "ask": 7.9, "ask_size": 94.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.5127, "gamma": 0.0352, "vega": 0.1372, "theta": -0.0552, "rho": -0.0673, "theo": 4.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "FITE261218C00108000", "bid": 0.6, "bid_size": 83.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.456, "gamma": 0.0378, "vega": 0.1361, "theta": -0.0591, "rho": 0.0372, "theo": 3.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "FITE261218P00108000", "bid": 3.7, "bid_size": 33.0, "ask": 8.3, "ask_size": 95.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.5478, "gamma": 0.035, "vega": 0.1359, "theta": -0.0545, "rho": -0.0723, "theo": 5.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "FITE261218C00109000", "bid": 0.3, "bid_size": 344.0, "ask": 4.9, "ask_size": 95.0, "iv": 0.2777, "open_interest": 1.0, "volume": 0.0, "delta": 0.4191, "gamma": 0.037, "vega": 0.1347, "theta": -0.0578, "rho": 0.0354, "theo": 3.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T11:39:20", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE261218P00109000", "bid": 4.0, "bid_size": 34.0, "ask": 8.7, "ask_size": 95.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.582, "gamma": 0.0344, "vega": 0.1337, "theta": -0.0535, "rho": -0.0771, "theo": 6.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "FITE261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 90.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.0358, "vega": 0.1316, "theta": -0.0563, "rho": 0.0329, "theo": 2.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE261218P00110000", "bid": 4.4, "bid_size": 34.0, "ask": 9.2, "ask_size": 95.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.6147, "gamma": 0.0334, "vega": 0.1305, "theta": -0.0523, "rho": -0.0818, "theo": 6.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "FITE261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 93.0, "iv": 0.3187, "open_interest": 5.0, "volume": 0.0, "delta": 0.351, "gamma": 0.0343, "vega": 0.1284, "theta": -0.0546, "rho": 0.031, "theo": 2.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T12:15:02", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "FITE261218P00111000", "bid": 5.1, "bid_size": 39.0, "ask": 9.7, "ask_size": 95.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.6455, "gamma": 0.0322, "vega": 0.1267, "theta": -0.0509, "rho": -0.0863, "theo": 7.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "FITE261218C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 90.0, "iv": 0.3429, "open_interest": 1.0, "volume": 0.0, "delta": 0.3203, "gamma": 0.0327, "vega": 0.1243, "theta": -0.0529, "rho": 0.0286, "theo": 2.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-04T11:24:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE261218P00112000", "bid": 5.8, "bid_size": 39.0, "ask": 10.0, "ask_size": 84.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0308, "vega": 0.1223, "theta": -0.0493, "rho": -0.0906, "theo": 8.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "FITE261218C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 94.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": 0.2923, "gamma": 0.0309, "vega": 0.1193, "theta": -0.051, "rho": 0.0266, "theo": 1.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE261218P00113000", "bid": 6.3, "bid_size": 37.0, "ask": 11.1, "ask_size": 95.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.7006, "gamma": 0.0293, "vega": 0.1174, "theta": -0.0477, "rho": -0.0946, "theo": 9.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "FITE261218C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 94.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.0291, "vega": 0.1147, "theta": -0.0492, "rho": 0.0248, "theo": 1.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE261218P00114000", "bid": 7.1, "bid_size": 39.0, "ask": 11.9, "ask_size": 40.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.7247, "gamma": 0.0277, "vega": 0.1125, "theta": -0.046, "rho": -0.0984, "theo": 9.8338, "change": 0.0, "open": 0.0, "high": 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": "FITE261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 95.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0273, "vega": 0.1089, "theta": -0.0473, "rho": 0.0228, "theo": 1.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE261218P00115000", "bid": 7.5, "bid_size": 22.0, "ask": 12.3, "ask_size": 43.0, "iv": 0.2532, "open_interest": 0.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.026, "vega": 0.1073, "theta": -0.0443, "rho": -0.102, "theo": 10.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "FITE261218C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 84.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.0256, "vega": 0.1043, "theta": -0.0455, "rho": 0.0211, "theo": 1.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE261218P00116000", "bid": 8.5, "bid_size": 23.0, "ask": 13.1, "ask_size": 40.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0244, "vega": 0.1022, "theta": -0.0426, "rho": -0.1054, "theo": 11.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "FITE261218C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 95.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.0239, "vega": 0.0992, "theta": -0.0437, "rho": 0.0194, "theo": 1.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FITE261218P00117000", "bid": 9.3, "bid_size": 22.0, "ask": 14.1, "ask_size": 41.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0229, "vega": 0.0972, "theta": -0.0408, "rho": -0.1085, "theo": 12.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "FITE261218C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 95.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.0222, "vega": 0.0938, "theta": -0.042, "rho": 0.0179, "theo": 1.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FITE261218P00118000", "bid": 10.1, "bid_size": 23.0, "ask": 14.8, "ask_size": 40.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": -0.8005, "gamma": 0.0214, "vega": 0.0922, "theta": -0.0392, "rho": -0.1115, "theo": 13.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "FITE261218C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 93.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.0207, "vega": 0.0893, "theta": -0.0403, "rho": 0.0167, "theo": 1.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FITE261218P00119000", "bid": 10.8, "bid_size": 22.0, "ask": 15.6, "ask_size": 32.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.815, "gamma": 0.02, "vega": 0.0876, "theta": -0.0375, "rho": -0.1142, "theo": 14.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "FITE261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 93.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0193, "vega": 0.0849, "theta": -0.0387, "rho": 0.0154, "theo": 0.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FITE261218P00120000", "bid": 11.9, "bid_size": 1.0, "ask": 16.8, "ask_size": 39.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.0186, "vega": 0.0831, "theta": -0.036, "rho": -0.1168, "theo": 15.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "FITE261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0136, "vega": 0.0649, "theta": -0.0317, "rho": 0.0106, "theo": 0.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FITE261218P00125000", "bid": 16.7, "bid_size": 26.0, "ask": 21.7, "ask_size": 31.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0132, "vega": 0.0639, "theta": -0.0289, "rho": -0.1279, "theo": 19.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "FITE270115C00060000", "bid": 43.8, "bid_size": 17.0, "ask": 48.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0011, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 47.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "FITE270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 1.1623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0019, "vega": 0.0312, "theta": -0.0175, "rho": -0.0069, "theo": 0.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FITE270115C00065000", "bid": 40.0, "bid_size": 11.0, "ask": 44.9, "ask_size": 31.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0031, "vega": 0.0017, "theta": -0.0216, "rho": 0.0, "theo": 42.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "FITE270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 1.0319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0026, "vega": 0.0385, "theta": -0.0197, "rho": -0.0089, "theo": 0.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FITE270115C00070000", "bid": 34.1, "bid_size": 12.0, "ask": 39.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.005, "vega": 0.0192, "theta": -0.0285, "rho": 0.0165, "theo": 37.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "FITE270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.9103, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0035, "vega": 0.0475, "theta": -0.0222, "rho": -0.0114, "theo": 0.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FITE270115C00075000", "bid": 30.1, "bid_size": 12.0, "ask": 35.1, "ask_size": 27.0, "iv": 0.6306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0064, "vega": 0.0281, "theta": -0.031, "rho": 0.0245, "theo": 32.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "FITE270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 25.0, "iv": 0.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0047, "vega": 0.0588, "theta": -0.0249, "rho": -0.0149, "theo": 0.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FITE270115C00080000", "bid": 24.4, "bid_size": 17.0, "ask": 28.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0086, "vega": 0.0473, "theta": -0.034, "rho": 0.0396, "theo": 27.5299, "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": 22.3500003814697}, {"option": "FITE270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 25.0, "iv": 0.6395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0065, "vega": 0.0728, "theta": -0.0279, "rho": -0.0197, "theo": 1.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FITE270115C00085000", "bid": 19.7, "bid_size": 25.0, "ask": 24.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0112, "vega": 0.0671, "theta": -0.0368, "rho": 0.0497, "theo": 22.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "FITE270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.009, "vega": 0.0903, "theta": -0.0312, "rho": -0.0264, "theo": 1.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FITE270115C00089000", "bid": 15.9, "bid_size": 25.0, "ask": 20.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0141, "vega": 0.0865, "theta": -0.039, "rho": 0.0576, "theo": 18.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "FITE270115P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.4998, "open_interest": 1.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0116, "vega": 0.1071, "theta": -0.034, "rho": -0.0339, "theo": 1.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-06-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FITE270115C00090000", "bid": 15.3, "bid_size": 17.0, "ask": 19.9, "ask_size": 12.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.015, "vega": 0.0936, "theta": -0.0398, "rho": 0.0619, "theo": 18.0368, "change": 0.0, "open": 0.0, "high": 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": "FITE270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.0124, "vega": 0.1118, "theta": -0.0346, "rho": -0.0362, "theo": 1.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270115C00091000", "bid": 14.3, "bid_size": 24.0, "ask": 19.1, "ask_size": 12.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0158, "vega": 0.0986, "theta": -0.0404, "rho": 0.0641, "theo": 17.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "FITE270115P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0132, "vega": 0.1166, "theta": -0.0353, "rho": -0.0387, "theo": 1.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270115C00092000", "bid": 14.2, "bid_size": 25.0, "ask": 18.1, "ask_size": 24.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0167, "vega": 0.1037, "theta": -0.0409, "rho": 0.0659, "theo": 16.2202, "change": 0.0, "open": 0.0, "high": 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": "FITE270115P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0141, "vega": 0.1214, "theta": -0.036, "rho": -0.0413, "theo": 2.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270115C00093000", "bid": 13.2, "bid_size": 17.0, "ask": 17.2, "ask_size": 24.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0176, "vega": 0.1103, "theta": -0.0414, "rho": 0.0673, "theo": 15.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "FITE270115P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.015, "vega": 0.1264, "theta": -0.0367, "rho": -0.0441, "theo": 2.1359, "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": 2.5}, {"option": "FITE270115C00094000", "bid": 12.5, "bid_size": 17.0, "ask": 16.5, "ask_size": 24.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0186, "vega": 0.1163, "theta": -0.042, "rho": 0.0683, "theo": 14.4461, "change": 0.0, "open": 0.0, "high": 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": "FITE270115P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.016, "vega": 0.1316, "theta": -0.0374, "rho": -0.0473, "theo": 2.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "FITE270115C00095000", "bid": 11.5, "bid_size": 17.0, "ask": 15.7, "ask_size": 24.0, "iv": 0.3783, "open_interest": 1.0, "volume": 0.0, "delta": 0.7962, "gamma": 0.0197, "vega": 0.1236, "theta": -0.0426, "rho": 0.0715, "theo": 13.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-09-08T13:37:21", "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "FITE270115P00095000", "bid": 0.1, "bid_size": 820.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.017, "vega": 0.1368, "theta": -0.038, "rho": -0.0506, "theo": 2.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "FITE270115C00096000", "bid": 10.2, "bid_size": 17.0, "ask": 14.7, "ask_size": 12.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0208, "vega": 0.1292, "theta": -0.0432, "rho": 0.0724, "theo": 12.7301, "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": 9.29999995231628}, {"option": "FITE270115P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.2403, "gamma": 0.0181, "vega": 0.142, "theta": -0.0386, "rho": -0.0542, "theo": 2.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "FITE270115C00097000", "bid": 9.4, "bid_size": 17.0, "ask": 14.2, "ask_size": 17.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.7603, "gamma": 0.0219, "vega": 0.1362, "theta": -0.0438, "rho": 0.0734, "theo": 11.8982, "change": 0.0, "open": 0.0, "high": 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": "FITE270115P00097000", "bid": 0.1, "bid_size": 837.0, "ask": 4.9, "ask_size": 54.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.0192, "vega": 0.1472, "theta": -0.0392, "rho": -0.0582, "theo": 2.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "FITE270115C00098000", "bid": 7.8, "bid_size": 17.0, "ask": 12.4, "ask_size": 13.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": 0.74, "gamma": 0.023, "vega": 0.1421, "theta": -0.0442, "rho": 0.0742, "theo": 11.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "FITE270115P00098000", "bid": 0.45, "bid_size": 342.0, "ask": 5.3, "ask_size": 52.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0202, "vega": 0.1523, "theta": -0.0397, "rho": -0.0625, "theo": 3.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "FITE270115C00099000", "bid": 7.5, "bid_size": 17.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.7184, "gamma": 0.024, "vega": 0.1484, "theta": -0.0445, "rho": 0.0758, "theo": 10.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "FITE270115P00099000", "bid": 1.25, "bid_size": 27.0, "ask": 5.8, "ask_size": 45.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.2961, "gamma": 0.0213, "vega": 0.1572, "theta": -0.0402, "rho": -0.067, "theo": 3.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FITE270115C00100000", "bid": 6.4, "bid_size": 17.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.6953, "gamma": 0.0251, "vega": 0.1548, "theta": -0.0449, "rho": 0.0759, "theo": 9.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "FITE270115P00100000", "bid": 1.1, "bid_size": 45.0, "ask": 5.9, "ask_size": 45.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.3175, "gamma": 0.0224, "vega": 0.1619, "theta": -0.0407, "rho": -0.0719, "theo": 3.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "FITE270115C00101000", "bid": 5.8, "bid_size": 17.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": 0.6707, "gamma": 0.0261, "vega": 0.1598, "theta": -0.0451, "rho": 0.0751, "theo": 8.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "FITE270115P00101000", "bid": 1.8, "bid_size": 22.0, "ask": 6.4, "ask_size": 45.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.3402, "gamma": 0.0234, "vega": 0.1663, "theta": -0.041, "rho": -0.0772, "theo": 3.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "FITE270115C00102000", "bid": 5.1, "bid_size": 17.0, "ask": 9.9, "ask_size": 24.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": 0.6448, "gamma": 0.027, "vega": 0.165, "theta": -0.0452, "rho": 0.0762, "theo": 8.1095, "change": 0.0, "open": 0.0, "high": 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": "FITE270115P00102000", "bid": 2.25, "bid_size": 21.0, "ask": 7.1, "ask_size": 36.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.3641, "gamma": 0.0244, "vega": 0.1701, "theta": -0.0413, "rho": -0.0827, "theo": 4.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.37500011920929}, {"option": "FITE270115C00103000", "bid": 4.4, "bid_size": 47.0, "ask": 9.1, "ask_size": 18.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0277, "vega": 0.1699, "theta": -0.0453, "rho": 0.0746, "theo": 7.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "FITE270115P00103000", "bid": 2.45, "bid_size": 21.0, "ask": 7.1, "ask_size": 45.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.3892, "gamma": 0.0252, "vega": 0.1734, "theta": -0.0415, "rho": -0.0886, "theo": 4.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "FITE270115C00104000", "bid": 3.8, "bid_size": 42.0, "ask": 8.5, "ask_size": 24.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.5895, "gamma": 0.0283, "vega": 0.1731, "theta": -0.0453, "rho": 0.0735, "theo": 6.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-28T10:43:22", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "FITE270115P00104000", "bid": 2.95, "bid_size": 18.0, "ask": 7.8, "ask_size": 45.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.4152, "gamma": 0.0259, "vega": 0.1761, "theta": -0.0416, "rho": -0.0948, "theo": 4.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "FITE270115C00105000", "bid": 3.2, "bid_size": 47.0, "ask": 7.8, "ask_size": 18.0, "iv": 0.2747, "open_interest": 1.0, "volume": 0.0, "delta": 0.5607, "gamma": 0.0288, "vega": 0.1763, "theta": -0.0452, "rho": 0.0724, "theo": 6.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-09T12:01:01", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "FITE270115P00105000", "bid": 3.2, "bid_size": 24.0, "ask": 8.0, "ask_size": 45.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.442, "gamma": 0.0264, "vega": 0.1779, "theta": -0.0416, "rho": -0.101, "theo": 5.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-28T10:42:59", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FITE270115C00106000", "bid": 2.6, "bid_size": 42.0, "ask": 7.4, "ask_size": 24.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.5314, "gamma": 0.029, "vega": 0.1781, "theta": -0.0449, "rho": 0.07, "theo": 5.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "FITE270115P00106000", "bid": 3.9, "bid_size": 17.0, "ask": 8.4, "ask_size": 48.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.4691, "gamma": 0.0268, "vega": 0.179, "theta": -0.0415, "rho": -0.1076, "theo": 5.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "FITE270115C00107000", "bid": 2.65, "bid_size": 42.0, "ask": 7.0, "ask_size": 27.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": 0.5021, "gamma": 0.029, "vega": 0.1792, "theta": -0.0446, "rho": 0.0688, "theo": 5.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "FITE270115P00107000", "bid": 4.0, "bid_size": 22.0, "ask": 8.6, "ask_size": 47.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.4964, "gamma": 0.0269, "vega": 0.1792, "theta": -0.0412, "rho": -0.1142, "theo": 6.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "FITE270115C00108000", "bid": 1.6, "bid_size": 47.0, "ask": 6.4, "ask_size": 25.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.0288, "vega": 0.1789, "theta": -0.0442, "rho": 0.0655, "theo": 4.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "FITE270115P00108000", "bid": 4.7, "bid_size": 25.0, "ask": 9.3, "ask_size": 47.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.5233, "gamma": 0.0269, "vega": 0.1785, "theta": -0.0409, "rho": -0.1208, "theo": 6.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "FITE270115C00109000", "bid": 1.1, "bid_size": 47.0, "ask": 5.7, "ask_size": 25.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": 0.445, "gamma": 0.0284, "vega": 0.178, "theta": -0.0436, "rho": 0.0626, "theo": 4.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "FITE270115P00109000", "bid": 5.2, "bid_size": 22.0, "ask": 9.8, "ask_size": 47.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0266, "vega": 0.177, "theta": -0.0405, "rho": -0.1275, "theo": 7.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FITE270115C00110000", "bid": 0.6, "bid_size": 46.0, "ask": 5.1, "ask_size": 19.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.0279, "vega": 0.1767, "theta": -0.0431, "rho": 0.0612, "theo": 3.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "FITE270115P00110000", "bid": 5.5, "bid_size": 19.0, "ask": 10.3, "ask_size": 42.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.5751, "gamma": 0.0262, "vega": 0.1748, "theta": -0.04, "rho": -0.1339, "theo": 8.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-28T10:42:59", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "FITE270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.3142, "open_interest": 2.0, "volume": 0.0, "delta": 0.3025, "gamma": 0.0235, "vega": 0.1589, "theta": -0.0395, "rho": 0.0467, "theo": 2.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-08T14:38:29", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FITE270115P00115000", "bid": 8.6, "bid_size": 19.0, "ask": 13.4, "ask_size": 47.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0224, "vega": 0.1565, "theta": -0.0367, "rho": -0.1635, "theo": 11.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "FITE270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.3892, "open_interest": 1.0, "volume": 0.0, "delta": 0.223, "gamma": 0.0187, "vega": 0.1366, "theta": -0.0358, "rho": 0.0359, "theo": 1.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-06-01T14:55:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270115P00120000", "bid": 11.7, "bid_size": 12.0, "ask": 15.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.018, "vega": 0.1345, "theta": -0.0329, "rho": -0.1872, "theo": 16.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499997138977}, {"option": "FITE270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.4559, "open_interest": 1.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0147, "vega": 0.1161, "theta": -0.0323, "rho": 0.0279, "theo": 1.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-06-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FITE270115P00125000", "bid": 16.6, "bid_size": 24.0, "ask": 21.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.0142, "vega": 0.1144, "theta": -0.0292, "rho": -0.2063, "theo": 20.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "FITE270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0116, "vega": 0.0993, "theta": -0.0293, "rho": 0.0223, "theo": 1.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FITE270115P00130000", "bid": 21.0, "bid_size": 25.0, "ask": 25.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.0114, "vega": 0.0978, "theta": -0.0259, "rho": -0.2224, "theo": 25.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "FITE270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.5721, "open_interest": 2.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.0094, "vega": 0.0857, "theta": -0.0268, "rho": 0.0182, "theo": 0.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-06-02T09:56:11", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FITE270115P00135000", "bid": 26.1, "bid_size": 24.0, "ask": 30.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0092, "vega": 0.0843, "theta": -0.0229, "rho": -0.2367, "theo": 29.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "FITE270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.5846, "open_interest": 2.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0077, "vega": 0.0743, "theta": -0.0246, "rho": 0.015, "theo": 0.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-11T09:30:05", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FITE270115P00140000", "bid": 30.9, "bid_size": 25.0, "ask": 35.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0076, "vega": 0.0735, "theta": -0.0202, "rho": -0.2496, "theo": 34.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.8, "last_trade_time": "2026-06-03T09:40:05", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "FITE270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.6317, "open_interest": 3.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0064, "vega": 0.0656, "theta": -0.0227, "rho": 0.0128, "theo": 0.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-06-12T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FITE270115P00145000", "bid": 36.4, "bid_size": 18.0, "ask": 41.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0063, "vega": 0.0646, "theta": -0.0178, "rho": -0.2617, "theo": 39.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9000015258789}, {"option": "FITE270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0054, "vega": 0.0579, "theta": -0.021, "rho": 0.0109, "theo": 0.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FITE270115P00150000", "bid": 41.0, "bid_size": 20.0, "ask": 45.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0053, "vega": 0.0574, "theta": -0.0157, "rho": -0.2732, "theo": 44.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "FITE270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.7612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0046, "vega": 0.0522, "theta": -0.0196, "rho": 0.0095, "theo": 0.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FITE270115P00155000", "bid": 46.0, "bid_size": 20.0, "ask": 50.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0046, "vega": 0.0513, "theta": -0.0137, "rho": -0.2841, "theo": 49.3503, "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": 53.0}, {"option": "FITE270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.8021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.004, "vega": 0.0465, "theta": -0.0183, "rho": 0.0083, "theo": 0.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FITE270115P00160000", "bid": 50.8, "bid_size": 22.0, "ask": 55.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.004, "vega": 0.0462, "theta": -0.0119, "rho": -0.2945, "theo": 54.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "FITE270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0035, "vega": 0.0423, "theta": -0.0172, "rho": 0.0073, "theo": 0.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FITE270115P00165000", "bid": 55.5, "bid_size": 22.0, "ask": 60.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0034, "vega": 0.0419, "theta": -0.0102, "rho": -0.3044, "theo": 59.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9000015258789}, {"option": "FITE270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.8782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0031, "vega": 0.0386, "theta": -0.0162, "rho": 0.0066, "theo": 0.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FITE270115P00170000", "bid": 60.3, "bid_size": 11.0, "ask": 65.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0031, "vega": 0.0382, "theta": -0.0087, "rho": -0.3138, "theo": 64.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8000030517578}, {"option": "FITE270416C00070000", "bid": 34.2, "bid_size": 18.0, "ask": 39.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.005, "vega": 0.051, "theta": -0.0091, "rho": 0.0718, "theo": 37.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "FITE270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0036, "vega": 0.0807, "theta": -0.0109, "rho": -0.0295, "theo": 0.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270416C00075000", "bid": 29.5, "bid_size": 19.0, "ask": 34.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0062, "vega": 0.0761, "theta": -0.0118, "rho": 0.1011, "theo": 32.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "FITE270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0049, "vega": 0.1011, "theta": -0.0127, "rho": -0.0394, "theo": 1.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270416C00080000", "bid": 25.6, "bid_size": 15.0, "ask": 30.6, "ask_size": 15.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0079, "vega": 0.1052, "theta": -0.0141, "rho": 0.1271, "theo": 27.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "FITE270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0065, "vega": 0.1257, "theta": -0.0147, "rho": -0.053, "theo": 1.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270416C00085000", "bid": 20.5, "bid_size": 19.0, "ask": 25.5, "ask_size": 13.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0101, "vega": 0.1392, "theta": -0.0165, "rho": 0.1525, "theo": 23.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "FITE270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0087, "vega": 0.1549, "theta": -0.0168, "rho": -0.0716, "theo": 1.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270416C00090000", "bid": 16.5, "bid_size": 11.0, "ask": 21.4, "ask_size": 7.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0127, "vega": 0.1771, "theta": -0.019, "rho": 0.1728, "theo": 19.0138, "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": 15.5999999046326}, {"option": "FITE270416P00090000", "bid": 0.2, "bid_size": 425.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0114, "vega": 0.1877, "theta": -0.019, "rho": -0.097, "theo": 2.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "FITE270416C00095000", "bid": 12.8, "bid_size": 18.0, "ask": 17.8, "ask_size": 13.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.0156, "vega": 0.2155, "theta": -0.0214, "rho": 0.1851, "theo": 14.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "FITE270416P00095000", "bid": 1.45, "bid_size": 18.0, "ask": 6.2, "ask_size": 18.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0143, "vega": 0.2217, "theta": -0.021, "rho": -0.131, "theo": 3.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "FITE270416C00100000", "bid": 9.5, "bid_size": 18.0, "ask": 14.3, "ask_size": 13.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.0183, "vega": 0.2495, "theta": -0.0232, "rho": 0.1871, "theo": 11.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "FITE270416P00100000", "bid": 3.1, "bid_size": 6.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0172, "vega": 0.2516, "theta": -0.0226, "rho": -0.1747, "theo": 5.0542, "change": 0.0, "open": 0.0, "high": 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": "FITE270416C00105000", "bid": 6.2, "bid_size": 18.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": 0.5607, "gamma": 0.02, "vega": 0.2704, "theta": -0.0242, "rho": 0.1744, "theo": 8.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "FITE270416P00105000", "bid": 4.8, "bid_size": 11.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.424, "gamma": 0.0191, "vega": 0.2701, "theta": -0.0232, "rho": -0.2263, "theo": 7.0653, "change": 0.0, "open": 0.0, "high": 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": "FITE270416C00107000", "bid": 5.2, "bid_size": 13.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.2855, "open_interest": 1.0, "volume": 0.0, "delta": 0.5198, "gamma": 0.0203, "vega": 0.274, "theta": -0.0243, "rho": 0.1676, "theo": 7.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-09-09T12:01:01", "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "FITE270416P00107000", "bid": 6.0, "bid_size": 13.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.4631, "gamma": 0.0194, "vega": 0.2731, "theta": -0.0232, "rho": -0.2483, "theo": 8.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.99999976158142}, {"option": "FITE270416C00108000", "bid": 4.7, "bid_size": 13.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.0203, "vega": 0.2748, "theta": -0.0243, "rho": 0.1632, "theo": 7.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.700000166893}, {"option": "FITE270416P00108000", "bid": 6.5, "bid_size": 6.0, "ask": 10.9, "ask_size": 18.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.4826, "gamma": 0.0195, "vega": 0.2736, "theta": -0.0231, "rho": -0.2593, "theo": 8.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "FITE270416C00109000", "bid": 4.4, "bid_size": 12.0, "ask": 9.2, "ask_size": 13.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": 0.4794, "gamma": 0.0203, "vega": 0.2747, "theta": -0.0243, "rho": 0.1587, "theo": 6.5879, "change": 0.0, "open": 0.0, "high": 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": "FITE270416P00109000", "bid": 6.8, "bid_size": 13.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.502, "gamma": 0.0195, "vega": 0.2734, "theta": -0.023, "rho": -0.2702, "theo": 9.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "FITE270416C00110000", "bid": 3.8, "bid_size": 19.0, "ask": 8.6, "ask_size": 13.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": 0.4595, "gamma": 0.0202, "vega": 0.2742, "theta": -0.0242, "rho": 0.1539, "theo": 6.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "FITE270416P00110000", "bid": 7.3, "bid_size": 14.0, "ask": 12.1, "ask_size": 11.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.521, "gamma": 0.0195, "vega": 0.2726, "theta": -0.0228, "rho": -0.2811, "theo": 9.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "FITE270416C00111000", "bid": 3.2, "bid_size": 24.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": 0.4401, "gamma": 0.02, "vega": 0.2728, "theta": -0.024, "rho": 0.1495, "theo": 5.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "FITE270416P00111000", "bid": 8.1, "bid_size": 6.0, "ask": 12.9, "ask_size": 18.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.5398, "gamma": 0.0194, "vega": 0.2711, "theta": -0.0226, "rho": -0.292, "theo": 10.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "FITE270416C00112000", "bid": 2.85, "bid_size": 23.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.0198, "vega": 0.2707, "theta": -0.0239, "rho": 0.1443, "theo": 5.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "FITE270416P00112000", "bid": 8.7, "bid_size": 7.0, "ask": 13.4, "ask_size": 18.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.5581, "gamma": 0.0192, "vega": 0.2691, "theta": -0.0223, "rho": -0.3025, "theo": 10.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "FITE270416C00113000", "bid": 2.35, "bid_size": 28.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.4027, "gamma": 0.0195, "vega": 0.2682, "theta": -0.0237, "rho": 0.1395, "theo": 5.1221, "change": 0.0, "open": 0.0, "high": 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": "FITE270416P00113000", "bid": 9.2, "bid_size": 7.0, "ask": 13.8, "ask_size": 18.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.576, "gamma": 0.019, "vega": 0.2666, "theta": -0.022, "rho": -0.3127, "theo": 11.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "FITE270416C00114000", "bid": 1.95, "bid_size": 28.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": 0.3849, "gamma": 0.0192, "vega": 0.2653, "theta": -0.0235, "rho": 0.1345, "theo": 4.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "FITE270416P00114000", "bid": 9.9, "bid_size": 10.0, "ask": 14.6, "ask_size": 13.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.0187, "vega": 0.2635, "theta": -0.0217, "rho": -0.3227, "theo": 12.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "FITE270416C00115000", "bid": 1.85, "bid_size": 28.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": 0.3677, "gamma": 0.0189, "vega": 0.2619, "theta": -0.0232, "rho": 0.1296, "theo": 4.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "FITE270416P00115000", "bid": 10.5, "bid_size": 10.0, "ask": 15.2, "ask_size": 13.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.6101, "gamma": 0.0184, "vega": 0.2601, "theta": -0.0214, "rho": -0.3326, "theo": 13.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "FITE270416C00116000", "bid": 1.35, "bid_size": 28.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.3511, "gamma": 0.0185, "vega": 0.2579, "theta": -0.0229, "rho": 0.1246, "theo": 4.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "FITE270416P00116000", "bid": 10.9, "bid_size": 13.0, "ask": 15.7, "ask_size": 18.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.018, "vega": 0.2563, "theta": -0.021, "rho": -0.3418, "theo": 13.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "FITE270416C00117000", "bid": 0.95, "bid_size": 25.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.0181, "vega": 0.2537, "theta": -0.0226, "rho": 0.1199, "theo": 4.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "FITE270416P00117000", "bid": 11.5, "bid_size": 13.0, "ask": 16.3, "ask_size": 18.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": -0.6417, "gamma": 0.0177, "vega": 0.2522, "theta": -0.0206, "rho": -0.3505, "theo": 14.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "FITE270416C00118000", "bid": 0.75, "bid_size": 25.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.32, "gamma": 0.0176, "vega": 0.2495, "theta": -0.0223, "rho": 0.1153, "theo": 3.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270416P00118000", "bid": 12.9, "bid_size": 2.0, "ask": 17.8, "ask_size": 19.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.6566, "gamma": 0.0173, "vega": 0.2478, "theta": -0.0202, "rho": -0.3592, "theo": 15.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "FITE270416C00119000", "bid": 1.15, "bid_size": 18.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.3055, "gamma": 0.0172, "vega": 0.2447, "theta": -0.022, "rho": 0.1108, "theo": 3.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270416P00119000", "bid": 13.3, "bid_size": 9.0, "ask": 18.2, "ask_size": 11.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.0168, "vega": 0.2432, "theta": -0.0198, "rho": -0.3674, "theo": 15.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "FITE270416C00120000", "bid": 1.05, "bid_size": 18.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.2916, "gamma": 0.0167, "vega": 0.2397, "theta": -0.0217, "rho": 0.1063, "theo": 3.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270416P00120000", "bid": 13.8, "bid_size": 9.0, "ask": 18.8, "ask_size": 18.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": -0.6843, "gamma": 0.0164, "vega": 0.2385, "theta": -0.0193, "rho": -0.3746, "theo": 16.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "FITE270416C00121000", "bid": 0.65, "bid_size": 18.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.0162, "vega": 0.2347, "theta": -0.0213, "rho": 0.1022, "theo": 3.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270416P00121000", "bid": 14.7, "bid_size": 9.0, "ask": 19.7, "ask_size": 18.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.016, "vega": 0.2337, "theta": -0.0189, "rho": -0.3817, "theo": 17.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "FITE270416C00122000", "bid": 0.1, "bid_size": 425.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.266, "gamma": 0.0158, "vega": 0.2299, "theta": -0.021, "rho": 0.0979, "theo": 3.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270416P00122000", "bid": 15.6, "bid_size": 8.0, "ask": 20.6, "ask_size": 18.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0156, "vega": 0.2287, "theta": -0.0184, "rho": -0.3887, "theo": 18.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "FITE270416C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.2541, "gamma": 0.0153, "vega": 0.2245, "theta": -0.0206, "rho": 0.094, "theo": 2.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FITE270416P00123000", "bid": 16.2, "bid_size": 9.0, "ask": 21.2, "ask_size": 18.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.0151, "vega": 0.2236, "theta": -0.018, "rho": -0.3948, "theo": 19.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "FITE270416C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0148, "vega": 0.2195, "theta": -0.0203, "rho": 0.0901, "theo": 2.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "FITE270416P00124000", "bid": 17.3, "bid_size": 2.0, "ask": 22.2, "ask_size": 19.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.7324, "gamma": 0.0147, "vega": 0.2186, "theta": -0.0175, "rho": -0.4002, "theo": 20.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "FITE270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.0144, "vega": 0.2141, "theta": -0.0199, "rho": 0.0865, "theo": 2.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270416P00125000", "bid": 18.1, "bid_size": 2.0, "ask": 23.0, "ask_size": 19.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.743, "gamma": 0.0142, "vega": 0.2137, "theta": -0.017, "rho": -0.4058, "theo": 20.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "FITE270416C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.222, "gamma": 0.0139, "vega": 0.209, "theta": -0.0195, "rho": 0.0831, "theo": 2.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270416P00126000", "bid": 18.4, "bid_size": 14.0, "ask": 23.3, "ask_size": 19.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.0138, "vega": 0.2088, "theta": -0.0166, "rho": -0.4107, "theo": 21.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "FITE270416C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.0135, "vega": 0.2042, "theta": -0.0192, "rho": 0.0798, "theo": 2.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270416P00127000", "bid": 19.7, "bid_size": 8.0, "ask": 24.7, "ask_size": 18.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.0134, "vega": 0.2038, "theta": -0.0161, "rho": -0.4144, "theo": 22.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "FITE270416C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.0122, "vega": 0.1891, "theta": -0.0181, "rho": 0.0707, "theo": 2.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270416P00130000", "bid": 21.8, "bid_size": 14.0, "ask": 26.7, "ask_size": 19.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.0122, "vega": 0.1893, "theta": -0.0148, "rho": -0.4254, "theo": 25.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "FITE270416C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0103, "vega": 0.1662, "theta": -0.0165, "rho": 0.0581, "theo": 1.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270416P00135000", "bid": 26.1, "bid_size": 15.0, "ask": 31.1, "ask_size": 15.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": -0.8237, "gamma": 0.0104, "vega": 0.1672, "theta": -0.0126, "rho": -0.434, "theo": 29.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "FITE270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0087, "vega": 0.1464, "theta": -0.015, "rho": 0.0484, "theo": 1.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270416P00140000", "bid": 31.1, "bid_size": 11.0, "ask": 36.0, "ask_size": 19.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0089, "vega": 0.1479, "theta": -0.0106, "rho": -0.4344, "theo": 34.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "FITE270416C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0074, "vega": 0.1287, "theta": -0.0136, "rho": 0.0406, "theo": 1.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FITE270416P00145000", "bid": 36.2, "bid_size": 13.0, "ask": 41.2, "ask_size": 18.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0077, "vega": 0.1309, "theta": -0.0087, "rho": -0.4289, "theo": 39.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0999984741211}, {"option": "FITE270416C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0063, "vega": 0.1141, "theta": -0.0124, "rho": 0.0344, "theo": 0.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FITE270416P00150000", "bid": 41.4, "bid_size": 11.0, "ask": 46.3, "ask_size": 19.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0068, "vega": 0.1162, "theta": -0.0071, "rho": -0.4161, "theo": 43.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "FITE270416C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0054, "vega": 0.1013, "theta": -0.0113, "rho": 0.0294, "theo": 0.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FITE270416P00155000", "bid": 46.6, "bid_size": 13.0, "ask": 51.6, "ask_size": 17.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.006, "vega": 0.1034, "theta": -0.0055, "rho": -0.3993, "theo": 48.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "FITE270416C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0047, "vega": 0.0907, "theta": -0.0104, "rho": 0.0254, "theo": 0.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FITE270416P00160000", "bid": 51.7, "bid_size": 12.0, "ask": 56.7, "ask_size": 12.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0053, "vega": 0.0923, "theta": -0.0041, "rho": -0.3844, "theo": 53.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "FITE270416C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0041, "vega": 0.0812, "theta": -0.0096, "rho": 0.0221, "theo": 0.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FITE270416P00165000", "bid": 56.4, "bid_size": 1.0, "ask": 61.3, "ask_size": 17.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0048, "vega": 0.0821, "theta": -0.0028, "rho": -0.3603, "theo": 58.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}], "symbol": "FITE", "security_type": "stock", "exchange_id": 3, "current_price": 107.3245, "price_change": 5.3545, "price_change_percent": 5.2511, "bid": 100.77, "ask": 112.94, "bid_size": 100, "ask_size": 100, "open": 103.8, "high": 107.3245, "low": 103.39, "close": 107.3245, "prev_day_close": 101.97, "volume": 4300, "iv30": 32.891, "iv30_change": 1.621, "iv30_change_percent": 5.1839, "seqno": 10415196887, "last_trade_time": "2026-11-09T15:53:45", "tick": "down"}, "symbol": "FITE"}