{"timestamp": "2026-11-10 02:12:11", "data": {"options": [{"option": "FIVA261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0101, "vega": 0.005, "theta": -0.0384, "rho": 0.0033, "theo": 12.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "FIVA261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0093, "vega": 0.006, "theta": -0.0363, "rho": -0.0006, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FIVA261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0118, "vega": 0.0056, "theta": -0.0392, "rho": 0.0034, "theo": 11.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "FIVA261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0109, "vega": 0.0065, "theta": -0.037, "rho": -0.0007, "theo": 0.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FIVA261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0138, "vega": 0.0061, "theta": -0.04, "rho": 0.0035, "theo": 10.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "FIVA261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6186, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0129, "vega": 0.0072, "theta": -0.0378, "rho": -0.0008, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FIVA261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0164, "vega": 0.0068, "theta": -0.0408, "rho": 0.0038, "theo": 9.9147, "change": 0.0, "open": 0.0, "high": 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": "FIVA261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0154, "vega": 0.0079, "theta": -0.0386, "rho": -0.0009, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FIVA261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0198, "vega": 0.0076, "theta": -0.0415, "rho": 0.004, "theo": 8.9251, "change": 0.0, "open": 0.0, "high": 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": "FIVA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0186, "vega": 0.0087, "theta": -0.0393, "rho": -0.001, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FIVA261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0241, "vega": 0.0086, "theta": -0.0422, "rho": 0.0042, "theo": 7.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "FIVA261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0226, "vega": 0.0097, "theta": -0.0401, "rho": -0.0011, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FIVA261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0298, "vega": 0.0097, "theta": -0.043, "rho": 0.0046, "theo": 6.9522, "change": 0.0, "open": 0.0, "high": 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": "FIVA261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0279, "vega": 0.0109, "theta": -0.0408, "rho": -0.0013, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FIVA261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0374, "vega": 0.0111, "theta": -0.0438, "rho": 0.0049, "theo": 5.97, "change": 0.0, "open": 0.0, "high": 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": "FIVA261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9771, "open_interest": 0.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0351, "vega": 0.0123, "theta": -0.0415, "rho": -0.0015, "theo": 0.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FIVA261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0479, "vega": 0.0128, "theta": -0.0443, "rho": 0.0051, "theo": 4.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "FIVA261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8526, "open_interest": 0.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0452, "vega": 0.014, "theta": -0.0421, "rho": -0.0018, "theo": 0.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FIVA261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0631, "vega": 0.015, "theta": -0.0446, "rho": 0.0053, "theo": 4.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "FIVA261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7274, "open_interest": 0.0, "volume": 0.0, "delta": -0.1547, "gamma": 0.0596, "vega": 0.0161, "theta": -0.0425, "rho": -0.0022, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FIVA261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0858, "vega": 0.0175, "theta": -0.0446, "rho": 0.0056, "theo": 3.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "FIVA261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6119, "open_interest": 0.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0813, "vega": 0.0187, "theta": -0.0426, "rho": -0.0028, "theo": 0.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FIVA261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7499, "gamma": 0.121, "vega": 0.021, "theta": -0.0438, "rho": 0.0057, "theo": 2.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "FIVA261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.1152, "vega": 0.022, "theta": -0.042, "rho": -0.0038, "theo": 0.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FIVA261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.1714, "vega": 0.025, "theta": -0.0416, "rho": 0.0054, "theo": 1.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FIVA261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.1643, "vega": 0.0255, "theta": -0.0401, "rho": -0.0054, "theo": 0.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FIVA261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": 0.4501, "gamma": 0.1994, "vega": 0.0265, "theta": -0.0381, "rho": 0.0043, "theo": 0.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FIVA261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.1925, "vega": 0.0265, "theta": -0.0368, "rho": -0.008, "theo": 1.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FIVA261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.2877, "gamma": 0.1556, "vega": 0.0229, "theta": -0.035, "rho": 0.003, "theo": 0.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FIVA261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1458, "open_interest": 0.0, "volume": 0.0, "delta": -0.7134, "gamma": 0.1513, "vega": 0.0227, "theta": -0.0339, "rho": -0.0105, "theo": 1.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "FIVA261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5274, "open_interest": 1.0, "volume": 0.0, "delta": 0.199, "gamma": 0.1086, "vega": 0.0188, "theta": -0.0328, "rho": 0.0022, "theo": 0.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:30:30", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FIVA261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.1063, "vega": 0.0187, "theta": -0.0319, "rho": -0.012, "theo": 2.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "FIVA261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0783, "vega": 0.0157, "theta": -0.031, "rho": 0.0017, "theo": 0.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FIVA261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0769, "vega": 0.0156, "theta": -0.0301, "rho": -0.013, "theo": 3.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "FIVA261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7282, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.059, "vega": 0.0134, "theta": -0.0295, "rho": 0.0014, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FIVA261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0581, "vega": 0.0133, "theta": -0.0285, "rho": -0.0138, "theo": 4.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "FIVA261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0461, "vega": 0.0117, "theta": -0.0281, "rho": 0.0011, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FIVA261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0455, "vega": 0.0115, "theta": -0.0271, "rho": -0.0144, "theo": 5.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FIVA261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.018, "vega": 0.0192, "theta": -0.0181, "rho": 0.0174, "theo": 10.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "FIVA261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8085, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0181, "vega": 0.021, "theta": -0.0192, "rho": -0.0045, "theo": 0.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FIVA261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0212, "vega": 0.0218, "theta": -0.0183, "rho": 0.0178, "theo": 9.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "FIVA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0213, "vega": 0.0228, "theta": -0.0193, "rho": -0.005, "theo": 0.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FIVA261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.025, "vega": 0.0236, "theta": -0.0184, "rho": 0.0188, "theo": 8.1886, "change": 0.0, "open": 0.0, "high": 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": "FIVA261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0253, "vega": 0.0249, "theta": -0.0193, "rho": -0.0056, "theo": 0.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FIVA261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.03, "vega": 0.0252, "theta": -0.0184, "rho": 0.0194, "theo": 7.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "FIVA261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0303, "vega": 0.0272, "theta": -0.0193, "rho": -0.0063, "theo": 0.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FIVA261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0363, "vega": 0.0288, "theta": -0.0184, "rho": 0.0199, "theo": 6.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "FIVA261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0367, "vega": 0.0299, "theta": -0.0192, "rho": -0.0072, "theo": 0.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FIVA261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.0446, "vega": 0.0311, "theta": -0.0184, "rho": 0.0208, "theo": 5.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "FIVA261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0451, "vega": 0.033, "theta": -0.0191, "rho": -0.0084, "theo": 0.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FIVA261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0557, "vega": 0.0354, "theta": -0.0182, "rho": 0.0209, "theo": 4.3453, "change": 0.0, "open": 0.0, "high": 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": "FIVA261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0563, "vega": 0.0366, "theta": -0.0188, "rho": -0.0099, "theo": 0.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FIVA261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.7571, "gamma": 0.0708, "vega": 0.0383, "theta": -0.0179, "rho": 0.0214, "theo": 3.4193, "change": 0.0, "open": 0.0, "high": 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": "FIVA261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.256, "gamma": 0.0714, "vega": 0.0406, "theta": -0.0184, "rho": -0.0119, "theo": 0.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FIVA261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.091, "vega": 0.043, "theta": -0.0175, "rho": 0.0211, "theo": 2.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "FIVA261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.32, "gamma": 0.0914, "vega": 0.0451, "theta": -0.0177, "rho": -0.0149, "theo": 0.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FIVA261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": 0.6055, "gamma": 0.1145, "vega": 0.0484, "theta": -0.0169, "rho": 0.0188, "theo": 1.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FIVA261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.4129, "gamma": 0.1138, "vega": 0.049, "theta": -0.0168, "rho": -0.0192, "theo": 1.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FIVA261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": 0.4843, "gamma": 0.1274, "vega": 0.0499, "theta": -0.0162, "rho": 0.0167, "theo": 1.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FIVA261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1778, "open_interest": 0.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.1249, "vega": 0.0499, "theta": -0.0159, "rho": -0.0249, "theo": 1.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "FIVA261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": 0.3675, "gamma": 0.1163, "vega": 0.0472, "theta": -0.0158, "rho": 0.0128, "theo": 0.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FIVA261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.162, "open_interest": 0.0, "volume": 0.0, "delta": -0.6465, "gamma": 0.1127, "vega": 0.0466, "theta": -0.0152, "rho": -0.0306, "theo": 2.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "FIVA261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.2839, "gamma": 0.0954, "vega": 0.0433, "theta": -0.0155, "rho": 0.0105, "theo": 0.5914, "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": 0.675000011920929}, {"option": "FIVA261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1633, "open_interest": 0.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.0919, "vega": 0.0417, "theta": -0.0147, "rho": -0.035, "theo": 2.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "FIVA261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.0769, "vega": 0.0389, "theta": -0.0153, "rho": 0.0086, "theo": 0.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FIVA261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.074, "vega": 0.0372, "theta": -0.0143, "rho": -0.0382, "theo": 3.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "FIVA261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.0627, "vega": 0.0346, "theta": -0.015, "rho": 0.007, "theo": 0.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FIVA261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1919, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0604, "vega": 0.0334, "theta": -0.014, "rho": -0.0409, "theo": 4.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "FIVA261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.162, "gamma": 0.052, "vega": 0.0308, "theta": -0.0147, "rho": 0.0059, "theo": 0.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FIVA261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0502, "vega": 0.0303, "theta": -0.0137, "rho": -0.043, "theo": 5.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FIVA261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0439, "vega": 0.029, "theta": -0.0144, "rho": 0.0054, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FIVA261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0424, "vega": 0.0276, "theta": -0.0133, "rho": -0.045, "theo": 6.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "FIVA261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0377, "vega": 0.0259, "theta": -0.0142, "rho": 0.0046, "theo": 0.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FIVA261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0365, "vega": 0.0254, "theta": -0.013, "rho": -0.0467, "theo": 7.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "FIVA261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0327, "vega": 0.0245, "theta": -0.0139, "rho": 0.0042, "theo": 0.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FIVA261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0317, "vega": 0.0235, "theta": -0.0126, "rho": -0.0484, "theo": 8.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "FIVA270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0227, "vega": 0.04, "theta": -0.0089, "rho": 0.0421, "theo": 9.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-19T13:12:46", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "FIVA270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0213, "vega": 0.0422, "theta": -0.0095, "rho": -0.0144, "theo": 0.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FIVA270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.0265, "vega": 0.0436, "theta": -0.009, "rho": 0.0468, "theo": 8.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "FIVA270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4781, "open_interest": 2.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0249, "vega": 0.0455, "theta": -0.0095, "rho": -0.016, "theo": 0.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T09:37:35", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FIVA270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0311, "vega": 0.047, "theta": -0.0091, "rho": 0.048, "theo": 7.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FIVA270219P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0293, "vega": 0.0493, "theta": -0.0095, "rho": -0.0178, "theo": 0.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FIVA270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0367, "vega": 0.051, "theta": -0.0092, "rho": 0.049, "theo": 6.4631, "change": 0.0, "open": 0.0, "high": 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": "FIVA270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0347, "vega": 0.0535, "theta": -0.0094, "rho": -0.02, "theo": 0.792, "change": 0.0, "open": 0.0, "high": 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": "FIVA270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": 0.7961, "gamma": 0.0437, "vega": 0.0567, "theta": -0.0092, "rho": 0.0532, "theo": 5.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "FIVA270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0414, "vega": 0.0582, "theta": -0.0094, "rho": -0.0227, "theo": 0.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FIVA270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0524, "vega": 0.0615, "theta": -0.0092, "rho": 0.0534, "theo": 4.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "FIVA270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3206, "open_interest": 7.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.0498, "vega": 0.0633, "theta": -0.0093, "rho": -0.026, "theo": 0.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T14:27:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FIVA270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.0629, "vega": 0.0679, "theta": -0.0091, "rho": 0.0559, "theo": 3.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "FIVA270219P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.282, "gamma": 0.0603, "vega": 0.0689, "theta": -0.0091, "rho": -0.0302, "theo": 1.0517, "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": 1.20000004768372}, {"option": "FIVA270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2107, "open_interest": 0.0, "volume": 0.0, "delta": 0.6589, "gamma": 0.0751, "vega": 0.0739, "theta": -0.0089, "rho": 0.0563, "theo": 2.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "FIVA270219P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0726, "vega": 0.0745, "theta": -0.0088, "rho": -0.0355, "theo": 1.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FIVA270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": 0.5831, "gamma": 0.0866, "vega": 0.0787, "theta": -0.0086, "rho": 0.0534, "theo": 2.164, "change": 0.0, "open": 0.0, "high": 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": "FIVA270219P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2059, "open_interest": 0.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.085, "vega": 0.079, "theta": -0.0086, "rho": -0.0423, "theo": 1.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FIVA270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.187, "open_interest": 1.0, "volume": 0.0, "delta": 0.493, "gamma": 0.0927, "vega": 0.0806, "theta": -0.0083, "rho": 0.0474, "theo": 1.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-06-22T10:25:49", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FIVA270219P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1657, "open_interest": 0.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.0923, "vega": 0.0807, "theta": -0.0082, "rho": -0.0497, "theo": 1.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "FIVA270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.404, "gamma": 0.0892, "vega": 0.0786, "theta": -0.0081, "rho": 0.0399, "theo": 1.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FIVA270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1449, "open_interest": 0.0, "volume": 0.0, "delta": -0.5919, "gamma": 0.09, "vega": 0.0785, "theta": -0.008, "rho": -0.0567, "theo": 2.464, "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": 2.72500002384186}, {"option": "FIVA270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.3314, "gamma": 0.0794, "vega": 0.0739, "theta": -0.0079, "rho": 0.0331, "theo": 0.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FIVA270219P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1473, "open_interest": 0.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.0808, "vega": 0.0735, "theta": -0.0077, "rho": -0.0618, "theo": 3.2124, "change": 0.0, "open": 0.0, "high": 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": "FIVA270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.2773, "gamma": 0.0685, "vega": 0.0685, "theta": -0.0078, "rho": 0.0278, "theo": 0.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FIVA270219P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1524, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.0701, "vega": 0.0678, "theta": -0.0075, "rho": -0.0652, "theo": 4.0542, "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": 4.39999997615814}, {"option": "FIVA270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0588, "vega": 0.0632, "theta": -0.0077, "rho": 0.0238, "theo": 0.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FIVA270219P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": -0.761, "gamma": 0.0603, "vega": 0.0624, "theta": -0.0073, "rho": -0.0678, "theo": 4.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "FIVA270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0508, "vega": 0.0586, "theta": -0.0076, "rho": 0.0207, "theo": 0.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FIVA270219P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1648, "open_interest": 0.0, "volume": 0.0, "delta": -0.792, "gamma": 0.0522, "vega": 0.0576, "theta": -0.0071, "rho": -0.0696, "theo": 5.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "FIVA270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.1832, "gamma": 0.0443, "vega": 0.0545, "theta": -0.0076, "rho": 0.0182, "theo": 0.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FIVA270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1885, "open_interest": 0.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0455, "vega": 0.0533, "theta": -0.0068, "rho": -0.0711, "theo": 6.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FIVA270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.039, "vega": 0.0509, "theta": -0.0075, "rho": 0.0163, "theo": 0.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FIVA270219P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.04, "vega": 0.0495, "theta": -0.0066, "rho": -0.0721, "theo": 7.76, "change": 0.0, "open": 0.0, "high": 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": "FIVA270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.0346, "vega": 0.0477, "theta": -0.0074, "rho": 0.0147, "theo": 0.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FIVA270219P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0356, "vega": 0.0462, "theta": -0.0064, "rho": -0.0732, "theo": 8.7193, "change": 0.0, "open": 0.0, "high": 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": "FIVA270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": 0.136, "gamma": 0.031, "vega": 0.0449, "theta": -0.0073, "rho": 0.0134, "theo": 0.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FIVA270219P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0318, "vega": 0.0434, "theta": -0.0061, "rho": -0.074, "theo": 9.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "FIVA270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0228, "vega": 0.069, "theta": -0.0059, "rho": 0.1058, "theo": 9.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "FIVA270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0233, "vega": 0.0702, "theta": -0.007, "rho": -0.0355, "theo": 1.1019, "change": 0.0, "open": 0.0, "high": 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": "FIVA270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.026, "vega": 0.0738, "theta": -0.0061, "rho": 0.1072, "theo": 8.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "FIVA270521P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.0266, "vega": 0.0753, "theta": -0.0071, "rho": -0.0392, "theo": 1.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FIVA270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": 0.7973, "gamma": 0.0298, "vega": 0.0794, "theta": -0.0062, "rho": 0.1107, "theo": 7.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "FIVA270521P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0305, "vega": 0.0805, "theta": -0.0071, "rho": -0.0433, "theo": 1.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FIVA270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.034, "vega": 0.0848, "theta": -0.0063, "rho": 0.1096, "theo": 6.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "FIVA270521P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.2373, "gamma": 0.0349, "vega": 0.0862, "theta": -0.0071, "rho": -0.0481, "theo": 1.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FIVA270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1801, "open_interest": 0.0, "volume": 0.0, "delta": 0.7402, "gamma": 0.0388, "vega": 0.0909, "theta": -0.0064, "rho": 0.111, "theo": 5.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000000596046}, {"option": "FIVA270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.04, "vega": 0.092, "theta": -0.0071, "rho": -0.054, "theo": 1.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FIVA270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1738, "open_interest": 0.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.044, "vega": 0.0968, "theta": -0.0065, "rho": 0.1105, "theo": 4.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999990612268}, {"option": "FIVA270521P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.3076, "gamma": 0.0455, "vega": 0.0979, "theta": -0.0071, "rho": -0.0605, "theo": 1.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FIVA270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": 0.66, "gamma": 0.0494, "vega": 0.1024, "theta": -0.0066, "rho": 0.1098, "theo": 4.1384, "change": 0.0, "open": 0.0, "high": 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": "FIVA270521P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0512, "vega": 0.1031, "theta": -0.0071, "rho": -0.0684, "theo": 1.937, "change": 0.0, "open": 0.0, "high": 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": "FIVA270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1587, "open_interest": 0.0, "volume": 0.0, "delta": 0.6099, "gamma": 0.0542, "vega": 0.1071, "theta": -0.0066, "rho": 0.1066, "theo": 3.4567, "change": 0.0, "open": 0.0, "high": 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": "FIVA270521P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.4054, "gamma": 0.0563, "vega": 0.1075, "theta": -0.0071, "rho": -0.0775, "theo": 2.2446, "change": 0.0, "open": 0.0, "high": 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": "FIVA270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": 0.5546, "gamma": 0.0577, "vega": 0.1102, "theta": -0.0067, "rho": 0.0984, "theo": 2.8693, "change": 0.0, "open": 0.0, "high": 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": "FIVA270521P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": -0.4634, "gamma": 0.06, "vega": 0.11, "theta": -0.007, "rho": -0.087, "theo": 2.6493, "change": 0.0, "open": 0.0, "high": 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": "FIVA270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": 0.4974, "gamma": 0.059, "vega": 0.1112, "theta": -0.0067, "rho": 0.0891, "theo": 2.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FIVA270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.0614, "vega": 0.1102, "theta": -0.0069, "rho": -0.0965, "theo": 3.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "FIVA270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2555, "open_interest": 1.0, "volume": 0.0, "delta": 0.4429, "gamma": 0.058, "vega": 0.1101, "theta": -0.0067, "rho": 0.0798, "theo": 2.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-22T13:00:33", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FIVA270521P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2022, "open_interest": 0.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0605, "vega": 0.1081, "theta": -0.0068, "rho": -0.1046, "theo": 3.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7999999076128}, {"option": "FIVA270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2733, "open_interest": 0.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.0553, "vega": 0.1074, "theta": -0.0067, "rho": 0.0713, "theo": 1.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FIVA270521P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1749, "open_interest": 0.0, "volume": 0.0, "delta": -0.6307, "gamma": 0.0579, "vega": 0.1043, "theta": -0.0067, "rho": -0.1112, "theo": 4.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "FIVA270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0516, "vega": 0.1038, "theta": -0.0067, "rho": 0.0638, "theo": 1.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FIVA270521P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1747, "open_interest": 0.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0544, "vega": 0.0996, "theta": -0.0066, "rho": -0.1161, "theo": 5.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999979734421}, {"option": "FIVA270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": 0.317, "gamma": 0.0477, "vega": 0.0996, "theta": -0.0067, "rho": 0.0574, "theo": 1.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FIVA270521P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1915, "open_interest": 0.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.0505, "vega": 0.0944, "theta": -0.0066, "rho": -0.1177, "theo": 6.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "FIVA270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.0439, "vega": 0.0954, "theta": -0.0067, "rho": 0.052, "theo": 1.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FIVA270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2022, "open_interest": 0.0, "volume": 0.0, "delta": -0.7416, "gamma": 0.0467, "vega": 0.0893, "theta": -0.0064, "rho": -0.1204, "theo": 7.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000011920929}, {"option": "FIVA270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.2626, "gamma": 0.0404, "vega": 0.0913, "theta": -0.0066, "rho": 0.0474, "theo": 1.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FIVA270521P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0432, "vega": 0.0842, "theta": -0.0063, "rho": -0.1205, "theo": 7.9053, "change": 0.0, "open": 0.0, "high": 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": "FIVA270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.2414, "gamma": 0.0372, "vega": 0.0874, "theta": -0.0066, "rho": 0.0435, "theo": 1.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FIVA270521P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0398, "vega": 0.0796, "theta": -0.0062, "rho": -0.1217, "theo": 8.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "FIVA270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0343, "vega": 0.0838, "theta": -0.0066, "rho": 0.0401, "theo": 0.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FIVA270521P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.0368, "vega": 0.0749, "theta": -0.006, "rho": -0.1198, "theo": 9.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "FIVA270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.0318, "vega": 0.0803, "theta": -0.0065, "rho": 0.0372, "theo": 0.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FIVA270521P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0341, "vega": 0.0708, "theta": -0.0059, "rho": -0.1188, "theo": 10.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000000476837}], "symbol": "FIVA", "security_type": "stock", "exchange_id": 3, "current_price": 38.84, "price_change": 0.99, "price_change_percent": 2.6156, "bid": 34.75, "ask": 39.3, "bid_size": 500, "ask_size": 100, "open": 38.43, "high": 38.915, "low": 38.43, "close": 38.84, "prev_day_close": 37.85, "volume": 56781, "iv30": 26.822, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415194501, "last_trade_time": "2026-11-09T15:53:07", "tick": "down"}, "symbol": "FIVA"}