{"timestamp": "2026-11-09 22:35:19", "data": {"options": [{"option": "FIW261120C00095000", "bid": 22.0, "bid_size": 23.0, "ask": 26.3, "ask_size": 181.0, "iv": 1.0304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0034, "vega": 0.0021, "theta": -0.0739, "rho": 0.0008, "theo": 23.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "FIW261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.7932, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0056, "vega": 0.0174, "theta": -0.0536, "rho": -0.0017, "theo": 0.239, "change": 0.0, "open": 0.0, "high": 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": "FIW261120C00096000", "bid": 21.0, "bid_size": 23.0, "ask": 25.3, "ask_size": 181.0, "iv": 0.9936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0039, "vega": 0.0023, "theta": -0.0744, "rho": 0.001, "theo": 22.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "FIW261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.7617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0061, "vega": 0.0184, "theta": -0.0548, "rho": -0.0018, "theo": 0.2489, "change": 0.0, "open": 0.0, "high": 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": "FIW261120C00097000", "bid": 20.0, "bid_size": 23.0, "ask": 24.3, "ask_size": 181.0, "iv": 0.9571, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0046, "vega": 0.0025, "theta": -0.0746, "rho": 0.001, "theo": 21.6357, "change": 0.0, "open": 0.0, "high": 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": "FIW261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.7304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0067, "vega": 0.0194, "theta": -0.056, "rho": -0.0019, "theo": 0.2596, "change": 0.0, "open": 0.0, "high": 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": "FIW261120C00098000", "bid": 19.0, "bid_size": 23.0, "ask": 22.7, "ask_size": 80.0, "iv": 0.8146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0055, "vega": 0.0027, "theta": -0.0748, "rho": 0.0011, "theo": 20.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "FIW261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0073, "vega": 0.0206, "theta": -0.0572, "rho": -0.0021, "theo": 0.271, "change": 0.0, "open": 0.0, "high": 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": "FIW261120C00099000", "bid": 18.0, "bid_size": 23.0, "ask": 21.7, "ask_size": 73.0, "iv": 0.7812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0065, "vega": 0.0028, "theta": -0.0749, "rho": 0.0011, "theo": 19.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "FIW261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.008, "vega": 0.0218, "theta": -0.0585, "rho": -0.0022, "theo": 0.2834, "change": 0.0, "open": 0.0, "high": 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": "FIW261120C00100000", "bid": 17.0, "bid_size": 23.0, "ask": 20.7, "ask_size": 80.0, "iv": 0.7478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0077, "vega": 0.003, "theta": -0.0751, "rho": 0.0011, "theo": 18.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "FIW261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0089, "vega": 0.023, "theta": -0.0599, "rho": -0.0024, "theo": 0.2967, "change": 0.0, "open": 0.0, "high": 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": "FIW261120C00101000", "bid": 16.0, "bid_size": 23.0, "ask": 19.6, "ask_size": 73.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0091, "vega": 0.0053, "theta": -0.0752, "rho": 0.0011, "theo": 17.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "FIW261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0098, "vega": 0.0244, "theta": -0.0612, "rho": -0.0026, "theo": 0.3112, "change": 0.0, "open": 0.0, "high": 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": "FIW261120C00102000", "bid": 15.0, "bid_size": 23.0, "ask": 19.3, "ask_size": 181.0, "iv": 0.7758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0108, "vega": 0.0081, "theta": -0.0754, "rho": 0.0015, "theo": 16.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "FIW261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0108, "vega": 0.026, "theta": -0.0626, "rho": -0.0028, "theo": 0.3269, "change": 0.0, "open": 0.0, "high": 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": "FIW261120C00103000", "bid": 14.0, "bid_size": 23.0, "ask": 17.7, "ask_size": 80.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0124, "vega": 0.0089, "theta": -0.0778, "rho": 0.0035, "theo": 15.6461, "change": 0.0, "open": 0.0, "high": 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": "FIW261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.012, "vega": 0.0277, "theta": -0.064, "rho": -0.003, "theo": 0.3441, "change": 0.0, "open": 0.0, "high": 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": "FIW261120C00104000", "bid": 13.0, "bid_size": 23.0, "ask": 16.6, "ask_size": 80.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0143, "vega": 0.0099, "theta": -0.0806, "rho": 0.0036, "theo": 14.6507, "change": 0.0, "open": 0.0, "high": 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": "FIW261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0134, "vega": 0.0296, "theta": -0.0655, "rho": -0.0033, "theo": 0.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FIW261120C00105000", "bid": 12.0, "bid_size": 23.0, "ask": 15.6, "ask_size": 80.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0167, "vega": 0.012, "theta": -0.0838, "rho": 0.0038, "theo": 13.656, "change": 0.0, "open": 0.0, "high": 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": "FIW261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0151, "vega": 0.0316, "theta": -0.067, "rho": -0.0036, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 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": "FIW261120C00106000", "bid": 11.0, "bid_size": 23.0, "ask": 14.6, "ask_size": 73.0, "iv": 0.531, "open_interest": 3.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0194, "vega": 0.0137, "theta": -0.086, "rho": 0.0049, "theo": 12.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T09:50:16", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "FIW261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.017, "vega": 0.0338, "theta": -0.0685, "rho": -0.0039, "theo": 0.4073, "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": 1.04999995231628}, {"option": "FIW261120C00107000", "bid": 10.0, "bid_size": 23.0, "ask": 13.7, "ask_size": 80.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0228, "vega": 0.0145, "theta": -0.0867, "rho": 0.0049, "theo": 11.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "FIW261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0192, "vega": 0.0363, "theta": -0.07, "rho": -0.0043, "theo": 0.4335, "change": 0.0, "open": 0.0, "high": 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": "FIW261120C00108000", "bid": 9.0, "bid_size": 23.0, "ask": 12.7, "ask_size": 73.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0271, "vega": 0.0158, "theta": -0.0874, "rho": 0.0049, "theo": 10.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "FIW261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0219, "vega": 0.0391, "theta": -0.0714, "rho": -0.0048, "theo": 0.4632, "change": 0.0, "open": 0.0, "high": 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": "FIW261120C00109000", "bid": 8.0, "bid_size": 23.0, "ask": 11.7, "ask_size": 73.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0325, "vega": 0.0199, "theta": -0.0881, "rho": 0.0049, "theo": 9.6903, "change": 0.0, "open": 0.0, "high": 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": "FIW261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 73.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0251, "vega": 0.0422, "theta": -0.0729, "rho": -0.0053, "theo": 0.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FIW261120C00110000", "bid": 7.0, "bid_size": 23.0, "ask": 10.7, "ask_size": 80.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0388, "vega": 0.0246, "theta": -0.0903, "rho": 0.0073, "theo": 8.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FIW261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0289, "vega": 0.0457, "theta": -0.0743, "rho": -0.006, "theo": 0.5366, "change": 0.0, "open": 0.0, "high": 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": "FIW261120C00111000", "bid": 6.2, "bid_size": 23.0, "ask": 9.8, "ask_size": 181.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0454, "vega": 0.0318, "theta": -0.0951, "rho": 0.0082, "theo": 7.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "FIW261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0336, "vega": 0.0495, "theta": -0.0757, "rho": -0.0067, "theo": 0.5832, "change": 0.0, "open": 0.0, "high": 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": "FIW261120C00112000", "bid": 5.2, "bid_size": 23.0, "ask": 9.5, "ask_size": 182.0, "iv": 0.4427, "open_interest": 1.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0526, "vega": 0.035, "theta": -0.097, "rho": 0.0095, "theo": 6.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T12:54:26", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "FIW261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 73.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0395, "vega": 0.0539, "theta": -0.0768, "rho": -0.0077, "theo": 0.6391, "change": 0.0, "open": 0.0, "high": 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": "FIW261120C00113000", "bid": 4.2, "bid_size": 23.0, "ask": 8.5, "ask_size": 181.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0612, "vega": 0.0383, "theta": -0.098, "rho": 0.0092, "theo": 5.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "FIW261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 73.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": -0.2051, "gamma": 0.0467, "vega": 0.0588, "theta": -0.0778, "rho": -0.0089, "theo": 0.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FIW261120C00114000", "bid": 3.5, "bid_size": 23.0, "ask": 6.6, "ask_size": 73.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0722, "vega": 0.0488, "theta": -0.0989, "rho": 0.011, "theo": 4.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500005364418}, {"option": "FIW261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 80.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.24, "gamma": 0.0558, "vega": 0.0642, "theta": -0.0783, "rho": -0.0104, "theo": 0.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FIW261120C00115000", "bid": 2.5, "bid_size": 23.0, "ask": 6.5, "ask_size": 183.0, "iv": 0.3378, "open_interest": 1.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.085, "vega": 0.0553, "theta": -0.0989, "rho": 0.0117, "theo": 3.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T15:50:06", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "FIW261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 181.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": -0.2855, "gamma": 0.0669, "vega": 0.07, "theta": -0.0782, "rho": -0.0123, "theo": 0.9144, "change": 0.0, "open": 0.0, "high": 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": "FIW261120C00116000", "bid": 1.6, "bid_size": 23.0, "ask": 5.8, "ask_size": 177.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.728, "gamma": 0.0986, "vega": 0.0654, "theta": -0.0964, "rho": 0.0123, "theo": 3.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FIW261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 181.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.0799, "vega": 0.0757, "theta": -0.0773, "rho": -0.015, "theo": 1.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "FIW261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 181.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": 0.3178, "gamma": 0.0939, "vega": 0.0722, "theta": -0.0706, "rho": 0.0089, "theo": 0.781, "change": 0.0, "open": 0.0, "high": 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": "FIW261120P00120000", "bid": 0.3, "bid_size": 20.0, "ask": 3.9, "ask_size": 181.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0833, "vega": 0.0703, "theta": -0.0627, "rho": -0.0308, "theo": 3.04, "change": 0.0, "open": 0.0, "high": 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": "FIW261218C00065000", "bid": 51.5, "bid_size": 21.0, "ask": 56.3, "ask_size": 110.0, "iv": 1.0373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0011, "vega": 0.0088, "theta": -0.0103, "rho": 0.0181, "theo": 53.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "FIW261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 70.0, "iv": 1.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.001, "vega": 0.0129, "theta": -0.0138, "rho": -0.0018, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 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": "FIW261218C00070000", "bid": 47.0, "bid_size": 20.0, "ask": 50.9, "ask_size": 50.0, "iv": 0.9429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0014, "vega": 0.0119, "theta": -0.0122, "rho": 0.0242, "theo": 48.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "FIW261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 70.0, "iv": 1.1182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0013, "vega": 0.0158, "theta": -0.0154, "rho": -0.0022, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 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": "FIW261218C00075000", "bid": 42.0, "bid_size": 20.0, "ask": 45.9, "ask_size": 50.0, "iv": 0.8331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0019, "vega": 0.0156, "theta": -0.014, "rho": 0.028, "theo": 43.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "FIW261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 70.0, "iv": 0.9959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0018, "vega": 0.0193, "theta": -0.0172, "rho": -0.0028, "theo": 0.2241, "change": 0.0, "open": 0.0, "high": 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": "FIW261218C00080000", "bid": 37.0, "bid_size": 20.0, "ask": 41.2, "ask_size": 110.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0025, "vega": 0.02, "theta": -0.0161, "rho": 0.034, "theo": 38.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "FIW261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 85.0, "iv": 0.8702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0024, "vega": 0.0238, "theta": -0.0191, "rho": -0.0036, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 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": "FIW261218C00085000", "bid": 32.0, "bid_size": 20.0, "ask": 36.0, "ask_size": 110.0, "iv": 0.6469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0034, "vega": 0.0261, "theta": -0.0186, "rho": 0.0399, "theo": 33.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "FIW261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 85.0, "iv": 0.7614, "open_interest": 1.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0033, "vega": 0.0296, "theta": -0.0213, "rho": -0.0046, "theo": 0.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FIW261218C00090000", "bid": 26.5, "bid_size": 21.0, "ask": 31.0, "ask_size": 110.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0048, "vega": 0.0328, "theta": -0.0213, "rho": 0.0454, "theo": 28.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "FIW261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 85.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0047, "vega": 0.0371, "theta": -0.0238, "rho": -0.0061, "theo": 0.3879, "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": 1.0}, {"option": "FIW261218C00095000", "bid": 22.5, "bid_size": 23.0, "ask": 26.5, "ask_size": 149.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0068, "vega": 0.0433, "theta": -0.0245, "rho": 0.0524, "theo": 23.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "FIW261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 148.0, "iv": 0.5488, "open_interest": 1.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0068, "vega": 0.0471, "theta": -0.0266, "rho": -0.0081, "theo": 0.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-25T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FIW261218C00099000", "bid": 18.5, "bid_size": 23.0, "ask": 22.5, "ask_size": 149.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0094, "vega": 0.0544, "theta": -0.0273, "rho": 0.0575, "theo": 20.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "FIW261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 148.0, "iv": 0.4844, "open_interest": 2.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0093, "vega": 0.0576, "theta": -0.029, "rho": -0.0104, "theo": 0.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FIW261218C00100000", "bid": 17.5, "bid_size": 23.0, "ask": 21.5, "ask_size": 148.0, "iv": 0.4552, "open_interest": 1.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0102, "vega": 0.0572, "theta": -0.028, "rho": 0.0584, "theo": 19.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.54, "last_trade_time": "2026-08-17T13:34:32", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "FIW261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 148.0, "iv": 0.4647, "open_interest": 1.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0101, "vega": 0.0606, "theta": -0.0297, "rho": -0.0112, "theo": 0.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FIW261218C00101000", "bid": 16.5, "bid_size": 23.0, "ask": 20.5, "ask_size": 149.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0111, "vega": 0.0602, "theta": -0.0287, "rho": 0.0598, "theo": 18.1359, "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": 14.5500001907349}, {"option": "FIW261218P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 148.0, "iv": 0.4319, "open_interest": 1.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.011, "vega": 0.064, "theta": -0.0303, "rho": -0.012, "theo": 0.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-25T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FIW261218C00102000", "bid": 15.5, "bid_size": 23.0, "ask": 19.5, "ask_size": 149.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0121, "vega": 0.0632, "theta": -0.0295, "rho": 0.0605, "theo": 17.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "FIW261218P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 148.0, "iv": 0.4126, "open_interest": 1.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.012, "vega": 0.0675, "theta": -0.031, "rho": -0.013, "theo": 0.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FIW261218C00103000", "bid": 14.5, "bid_size": 23.0, "ask": 18.5, "ask_size": 149.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0132, "vega": 0.0671, "theta": -0.0303, "rho": 0.0615, "theo": 16.2084, "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": 12.5}, {"option": "FIW261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 148.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0131, "vega": 0.0713, "theta": -0.0317, "rho": -0.0138, "theo": 0.7174, "change": 0.0, "open": 0.0, "high": 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": "FIW261218C00104000", "bid": 13.5, "bid_size": 23.0, "ask": 17.5, "ask_size": 149.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0144, "vega": 0.0722, "theta": -0.031, "rho": 0.063, "theo": 15.2497, "change": 0.0, "open": 0.0, "high": 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": "FIW261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 148.0, "iv": 0.3947, "open_interest": 1.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0144, "vega": 0.0752, "theta": -0.0323, "rho": -0.0149, "theo": 0.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T12:53:23", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FIW261218C00105000", "bid": 12.5, "bid_size": 23.0, "ask": 16.5, "ask_size": 149.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0158, "vega": 0.0762, "theta": -0.0318, "rho": 0.0643, "theo": 14.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-30T14:31:05", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "FIW261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 148.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0158, "vega": 0.0796, "theta": -0.033, "rho": -0.0162, "theo": 0.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FIW261218C00106000", "bid": 11.5, "bid_size": 23.0, "ask": 16.0, "ask_size": 148.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0174, "vega": 0.0803, "theta": -0.0326, "rho": 0.0651, "theo": 13.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "FIW261218P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 148.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.0173, "vega": 0.0842, "theta": -0.0337, "rho": -0.0176, "theo": 0.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FIW261218C00107000", "bid": 11.8, "bid_size": 12.0, "ask": 13.4, "ask_size": 42.0, "iv": 0.3292, "open_interest": 11.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0192, "vega": 0.0846, "theta": -0.0334, "rho": 0.0655, "theo": 12.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T10:03:59", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "FIW261218P00107000", "bid": 0.3, "bid_size": 1.0, "ask": 2.45, "ask_size": 148.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0191, "vega": 0.0892, "theta": -0.0344, "rho": -0.019, "theo": 0.9171, "change": 0.0, "open": 0.0, "high": 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": "FIW261218C00108000", "bid": 9.5, "bid_size": 23.0, "ask": 13.4, "ask_size": 60.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0212, "vega": 0.0916, "theta": -0.0342, "rho": 0.0664, "theo": 11.4665, "change": 0.0, "open": 0.0, "high": 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": "FIW261218P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 148.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.1585, "gamma": 0.0211, "vega": 0.0944, "theta": -0.035, "rho": -0.0207, "theo": 0.9821, "change": 0.0, "open": 0.0, "high": 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": "FIW261218C00109000", "bid": 8.5, "bid_size": 25.0, "ask": 13.0, "ask_size": 149.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0234, "vega": 0.0968, "theta": -0.035, "rho": 0.0674, "theo": 10.5391, "change": 0.0, "open": 0.0, "high": 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": "FIW261218P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 229.0, "iv": 0.304, "open_interest": 1.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0233, "vega": 0.1001, "theta": -0.0357, "rho": -0.0228, "theo": 1.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-06-29T12:53:05", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FIW261218C00110000", "bid": 8.2, "bid_size": 37.0, "ask": 11.5, "ask_size": 102.0, "iv": 0.2926, "open_interest": 17.0, "volume": 1.0, "delta": 0.8147, "gamma": 0.026, "vega": 0.1021, "theta": -0.0357, "rho": 0.0671, "theo": 9.6209, "change": 1.7, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T10:32:19", "percent_change": 26.9841, "prev_day_close": 6.2999997138977}, {"option": "FIW261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 206.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.0258, "vega": 0.1061, "theta": -0.0363, "rho": -0.0249, "theo": 1.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "FIW261218C00111000", "bid": 6.7, "bid_size": 37.0, "ask": 11.0, "ask_size": 210.0, "iv": 0.2711, "open_interest": 1.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.0289, "vega": 0.1099, "theta": -0.0364, "rho": 0.0673, "theo": 8.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-05-22T13:12:17", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FIW261218P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 206.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0287, "vega": 0.1124, "theta": -0.0368, "rho": -0.0274, "theo": 1.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "FIW261218C00112000", "bid": 6.0, "bid_size": 39.0, "ask": 10.0, "ask_size": 221.0, "iv": 0.2621, "open_interest": 3.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.0321, "vega": 0.1162, "theta": -0.037, "rho": 0.0678, "theo": 7.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T13:27:03", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "FIW261218P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 148.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0318, "vega": 0.1191, "theta": -0.0373, "rho": -0.0304, "theo": 1.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "FIW261218C00113000", "bid": 5.0, "bid_size": 23.0, "ask": 9.5, "ask_size": 148.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.0356, "vega": 0.122, "theta": -0.0376, "rho": 0.0664, "theo": 6.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "FIW261218P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 148.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.2595, "gamma": 0.0353, "vega": 0.1259, "theta": -0.0377, "rho": -0.0336, "theo": 1.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4250001013279}, {"option": "FIW261218C00114000", "bid": 4.0, "bid_size": 23.0, "ask": 8.5, "ask_size": 149.0, "iv": 0.2356, "open_interest": 2.0, "volume": 0.0, "delta": 0.7164, "gamma": 0.0396, "vega": 0.1307, "theta": -0.038, "rho": 0.0664, "theo": 6.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-11-04T15:54:00", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "FIW261218P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 148.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0392, "vega": 0.1328, "theta": -0.038, "rho": -0.0376, "theo": 1.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "FIW261218C00115000", "bid": 3.5, "bid_size": 23.0, "ask": 7.5, "ask_size": 149.0, "iv": 0.2293, "open_interest": 2.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0438, "vega": 0.1365, "theta": -0.0383, "rho": 0.0638, "theo": 5.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-02T11:09:16", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "FIW261218P00115000", "bid": 0.05, "bid_size": 679.0, "ask": 3.4, "ask_size": 148.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.3246, "gamma": 0.0431, "vega": 0.1394, "theta": -0.0381, "rho": -0.0418, "theo": 1.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FIW261218C00116000", "bid": 2.6, "bid_size": 26.0, "ask": 7.0, "ask_size": 149.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.048, "vega": 0.1439, "theta": -0.0384, "rho": 0.0623, "theo": 4.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999995529652}, {"option": "FIW261218P00116000", "bid": 0.35, "bid_size": 275.0, "ask": 3.6, "ask_size": 148.0, "iv": 0.1987, "open_interest": 0.0, "volume": 0.0, "delta": -0.3652, "gamma": 0.0472, "vega": 0.1454, "theta": -0.038, "rho": -0.0472, "theo": 2.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FIW261218C00117000", "bid": 2.0, "bid_size": 142.0, "ask": 6.0, "ask_size": 148.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.5936, "gamma": 0.0519, "vega": 0.149, "theta": -0.0382, "rho": 0.0584, "theo": 3.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "FIW261218P00117000", "bid": 1.1, "bid_size": 60.0, "ask": 3.8, "ask_size": 148.0, "iv": 0.2029, "open_interest": 0.0, "volume": 0.0, "delta": -0.4115, "gamma": 0.051, "vega": 0.1503, "theta": -0.0376, "rho": -0.0529, "theo": 2.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FIW261218C00118000", "bid": 1.3, "bid_size": 148.0, "ask": 5.0, "ask_size": 149.0, "iv": 0.1886, "open_interest": 1.0, "volume": 0.0, "delta": 0.5415, "gamma": 0.0551, "vega": 0.1523, "theta": -0.0377, "rho": 0.0548, "theo": 3.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T12:01:06", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FIW261218P00118000", "bid": 0.05, "bid_size": 673.0, "ask": 4.2, "ask_size": 148.0, "iv": 0.1514, "open_interest": 0.0, "volume": 0.0, "delta": -0.463, "gamma": 0.054, "vega": 0.1532, "theta": -0.037, "rho": -0.0591, "theo": 2.691, "change": 0.0, "open": 0.0, "high": 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": "FIW261218C00119000", "bid": 0.75, "bid_size": 216.0, "ask": 5.0, "ask_size": 231.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.4854, "gamma": 0.0568, "vega": 0.1534, "theta": -0.0368, "rho": 0.0507, "theo": 2.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "FIW261218P00119000", "bid": 0.55, "bid_size": 218.0, "ask": 4.6, "ask_size": 228.0, "iv": 0.1472, "open_interest": 0.0, "volume": 0.0, "delta": -0.5182, "gamma": 0.0557, "vega": 0.1536, "theta": -0.036, "rho": -0.0661, "theo": 3.1275, "change": 0.0, "open": 0.0, "high": 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": "FIW261218C00120000", "bid": 1.65, "bid_size": 1.0, "ask": 2.75, "ask_size": 58.0, "iv": 0.187, "open_interest": 13.0, "volume": 2.0, "delta": 0.4281, "gamma": 0.0567, "vega": 0.1512, "theta": -0.0357, "rho": 0.0458, "theo": 2.1024, "change": 1.305, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T15:35:45", "percent_change": 121.395, "prev_day_close": 1.07500001788139}, {"option": "FIW261218P00120000", "bid": 2.7, "bid_size": 1.0, "ask": 5.0, "ask_size": 228.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": -0.5744, "gamma": 0.0555, "vega": 0.1511, "theta": -0.0348, "rho": -0.0733, "theo": 3.6561, "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": 5.79999995231628}, {"option": "FIW261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 206.0, "iv": 0.2079, "open_interest": 2.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0381, "vega": 0.1135, "theta": -0.0284, "rho": 0.024, "theo": 0.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-04-30T15:23:18", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FIW261218P00125000", "bid": 4.6, "bid_size": 35.0, "ask": 8.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.0375, "vega": 0.113, "theta": -0.0274, "rho": -0.099, "theo": 7.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "FIW261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.2156, "open_interest": 10.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.022, "vega": 0.0788, "theta": -0.0229, "rho": 0.014, "theo": 0.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-11T09:35:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FIW261218P00130000", "bid": 9.5, "bid_size": 23.0, "ask": 13.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0219, "vega": 0.0787, "theta": -0.0216, "rho": -0.1122, "theo": 12.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "FIW261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.2772, "open_interest": 3.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0137, "vega": 0.0574, "theta": -0.0191, "rho": 0.0091, "theo": 0.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FIW261218P00135000", "bid": 14.0, "bid_size": 21.0, "ask": 18.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0136, "vega": 0.0574, "theta": -0.0174, "rho": -0.1206, "theo": 16.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "FIW270319C00070000", "bid": 47.0, "bid_size": 23.0, "ask": 52.0, "ask_size": 33.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0026, "vega": 0.0765, "theta": -0.0138, "rho": 0.1524, "theo": 49.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "FIW270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 47.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0024, "vega": 0.0774, "theta": -0.0181, "rho": -0.025, "theo": 1.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FIW270319C00075000", "bid": 42.5, "bid_size": 20.0, "ask": 47.0, "ask_size": 31.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0032, "vega": 0.0869, "theta": -0.0148, "rho": 0.1703, "theo": 44.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "FIW270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 47.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0031, "vega": 0.0877, "theta": -0.0188, "rho": -0.0289, "theo": 1.2405, "change": 0.0, "open": 0.0, "high": 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": "FIW270319C00080000", "bid": 38.0, "bid_size": 23.0, "ask": 41.8, "ask_size": 35.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.004, "vega": 0.0997, "theta": -0.0157, "rho": 0.1967, "theo": 39.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "FIW270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 47.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0038, "vega": 0.0996, "theta": -0.0193, "rho": -0.0337, "theo": 1.3536, "change": 0.0, "open": 0.0, "high": 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": "FIW270319C00085000", "bid": 33.0, "bid_size": 23.0, "ask": 36.8, "ask_size": 35.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.005, "vega": 0.1134, "theta": -0.0165, "rho": 0.2165, "theo": 35.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "FIW270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 47.0, "iv": 0.5131, "open_interest": 1.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0048, "vega": 0.1135, "theta": -0.0199, "rho": -0.0394, "theo": 1.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "FIW270319C00090000", "bid": 28.5, "bid_size": 23.0, "ask": 32.5, "ask_size": 37.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0063, "vega": 0.1295, "theta": -0.0173, "rho": 0.2424, "theo": 30.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "FIW270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.4515, "open_interest": 1.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0062, "vega": 0.1295, "theta": -0.0203, "rho": -0.0465, "theo": 1.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FIW270319C00095000", "bid": 23.5, "bid_size": 23.0, "ask": 28.0, "ask_size": 41.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.008, "vega": 0.1484, "theta": -0.0179, "rho": 0.2626, "theo": 25.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "FIW270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 72.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.008, "vega": 0.1485, "theta": -0.0207, "rho": -0.0554, "theo": 1.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FIW270319C00098000", "bid": 20.5, "bid_size": 23.0, "ask": 24.4, "ask_size": 35.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0094, "vega": 0.1611, "theta": -0.0183, "rho": 0.2719, "theo": 22.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "FIW270319P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 72.0, "iv": 0.3572, "open_interest": 1.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0094, "vega": 0.1615, "theta": -0.0208, "rho": -0.0621, "theo": 1.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-19T09:30:05", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FIW270319C00099000", "bid": 19.5, "bid_size": 23.0, "ask": 23.5, "ask_size": 35.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.0099, "vega": 0.1657, "theta": -0.0184, "rho": 0.2735, "theo": 21.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "FIW270319P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 72.0, "iv": 0.3477, "open_interest": 1.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0099, "vega": 0.1663, "theta": -0.0209, "rho": -0.0645, "theo": 1.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-19T09:30:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FIW270319C00100000", "bid": 19.0, "bid_size": 23.0, "ask": 22.5, "ask_size": 35.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0104, "vega": 0.1705, "theta": -0.0185, "rho": 0.275, "theo": 20.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "FIW270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 72.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0105, "vega": 0.1713, "theta": -0.0209, "rho": -0.0671, "theo": 2.0453, "change": 0.0, "open": 0.0, "high": 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": "FIW270319C00101000", "bid": 18.0, "bid_size": 23.0, "ask": 22.0, "ask_size": 37.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": 0.8267, "gamma": 0.0111, "vega": 0.1754, "theta": -0.0186, "rho": 0.2769, "theo": 19.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "FIW270319P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 72.0, "iv": 0.3256, "open_interest": 1.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0112, "vega": 0.1762, "theta": -0.0209, "rho": -0.0699, "theo": 2.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-24T09:30:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FIW270319C00102000", "bid": 17.0, "bid_size": 23.0, "ask": 21.0, "ask_size": 35.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0117, "vega": 0.1806, "theta": -0.0187, "rho": 0.2776, "theo": 19.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "FIW270319P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 72.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.0118, "vega": 0.1813, "theta": -0.0209, "rho": -0.0729, "theo": 2.1558, "change": 0.0, "open": 0.0, "high": 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": "FIW270319C00103000", "bid": 16.0, "bid_size": 23.0, "ask": 19.9, "ask_size": 35.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0124, "vega": 0.1858, "theta": -0.0188, "rho": 0.2781, "theo": 18.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "FIW270319P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 72.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0126, "vega": 0.1866, "theta": -0.0209, "rho": -0.076, "theo": 2.2161, "change": 0.0, "open": 0.0, "high": 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": "FIW270319C00104000", "bid": 15.0, "bid_size": 39.0, "ask": 19.5, "ask_size": 37.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.0132, "vega": 0.1913, "theta": -0.0189, "rho": 0.2783, "theo": 17.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "FIW270319P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 72.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.0134, "vega": 0.1922, "theta": -0.0209, "rho": -0.0794, "theo": 2.2806, "change": 0.0, "open": 0.0, "high": 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": "FIW270319C00105000", "bid": 14.0, "bid_size": 36.0, "ask": 18.5, "ask_size": 35.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.014, "vega": 0.197, "theta": -0.019, "rho": 0.278, "theo": 16.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "FIW270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.1993, "gamma": 0.0142, "vega": 0.1981, "theta": -0.0209, "rho": -0.0828, "theo": 2.3497, "change": 0.0, "open": 0.0, "high": 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": "FIW270319C00106000", "bid": 13.5, "bid_size": 23.0, "ask": 17.5, "ask_size": 37.0, "iv": 0.2744, "open_interest": 1.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0149, "vega": 0.203, "theta": -0.019, "rho": 0.2772, "theo": 15.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-14T15:51:44", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "FIW270319P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.0151, "vega": 0.2043, "theta": -0.0209, "rho": -0.0868, "theo": 2.4244, "change": 0.0, "open": 0.0, "high": 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": "FIW270319C00107000", "bid": 12.5, "bid_size": 40.0, "ask": 16.5, "ask_size": 35.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.0159, "vega": 0.2091, "theta": -0.0191, "rho": 0.2758, "theo": 14.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-07-28T12:01:14", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "FIW270319P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": -0.221, "gamma": 0.0161, "vega": 0.2102, "theta": -0.0208, "rho": -0.091, "theo": 2.5055, "change": 0.0, "open": 0.0, "high": 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": "FIW270319C00108000", "bid": 11.5, "bid_size": 40.0, "ask": 15.5, "ask_size": 35.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0169, "vega": 0.2154, "theta": -0.0191, "rho": 0.2741, "theo": 13.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FIW270319P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0172, "vega": 0.2165, "theta": -0.0207, "rho": -0.0954, "theo": 2.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "FIW270319C00109000", "bid": 10.5, "bid_size": 40.0, "ask": 14.5, "ask_size": 35.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0181, "vega": 0.2218, "theta": -0.0191, "rho": 0.2718, "theo": 12.7079, "change": 0.0, "open": 0.0, "high": 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": "FIW270319P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 0.2345, "open_interest": 0.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.0184, "vega": 0.2231, "theta": -0.0207, "rho": -0.1, "theo": 2.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "FIW270319C00110000", "bid": 10.0, "bid_size": 40.0, "ask": 14.0, "ask_size": 36.0, "iv": 0.2418, "open_interest": 5.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.0193, "vega": 0.2283, "theta": -0.0191, "rho": 0.269, "theo": 11.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-15T09:56:24", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "FIW270319P00110000", "bid": 0.5, "bid_size": 282.0, "ask": 5.0, "ask_size": 73.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.0197, "vega": 0.2298, "theta": -0.0206, "rho": -0.1052, "theo": 2.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "FIW270319C00111000", "bid": 9.0, "bid_size": 62.0, "ask": 12.8, "ask_size": 54.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.0206, "vega": 0.2351, "theta": -0.0191, "rho": 0.2655, "theo": 10.9692, "change": 0.0, "open": 0.0, "high": 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": "FIW270319P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 109.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.2773, "gamma": 0.021, "vega": 0.2366, "theta": -0.0204, "rho": -0.111, "theo": 2.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FIW270319C00112000", "bid": 8.0, "bid_size": 60.0, "ask": 11.4, "ask_size": 33.0, "iv": 0.2006, "open_interest": 0.0, "volume": 1.0, "delta": 0.6994, "gamma": 0.022, "vega": 0.2419, "theta": -0.019, "rho": 0.2612, "theo": 10.1149, "change": 1.0, "open": 8.75, "high": 8.75, "low": 8.75, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T10:32:19", "percent_change": 12.9032, "prev_day_close": 7.75}, {"option": "FIW270319P00112000", "bid": 0.1, "bid_size": 960.0, "ask": 3.4, "ask_size": 33.0, "iv": 0.1623, "open_interest": 0.0, "volume": 0.0, "delta": -0.2949, "gamma": 0.0225, "vega": 0.2433, "theta": -0.0203, "rho": -0.1169, "theo": 3.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FIW270319C00113000", "bid": 7.5, "bid_size": 62.0, "ask": 11.5, "ask_size": 62.0, "iv": 0.2189, "open_interest": 0.0, "volume": 0.0, "delta": 0.6805, "gamma": 0.0235, "vega": 0.2486, "theta": -0.019, "rho": 0.2563, "theo": 9.277, "change": 0.0, "open": 0.0, "high": 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": "FIW270319P00113000", "bid": 0.5, "bid_size": 436.0, "ask": 5.0, "ask_size": 114.0, "iv": 0.1918, "open_interest": 0.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0241, "vega": 0.25, "theta": -0.0201, "rho": -0.1232, "theo": 3.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FIW270319C00114000", "bid": 6.5, "bid_size": 61.0, "ask": 11.0, "ask_size": 62.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": 0.6597, "gamma": 0.0251, "vega": 0.2552, "theta": -0.0188, "rho": 0.2504, "theo": 8.4594, "change": 0.0, "open": 0.0, "high": 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": "FIW270319P00114000", "bid": 0.8, "bid_size": 110.0, "ask": 5.0, "ask_size": 114.0, "iv": 0.1837, "open_interest": 0.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0258, "vega": 0.2568, "theta": -0.0199, "rho": -0.1306, "theo": 3.3667, "change": 0.0, "open": 0.0, "high": 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": "FIW270319C00115000", "bid": 6.9, "bid_size": 1.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.2038, "open_interest": 26.0, "volume": 3.0, "delta": 0.6366, "gamma": 0.0267, "vega": 0.2616, "theta": -0.0187, "rho": 0.2433, "theo": 7.6587, "change": 2.85, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T15:12:58", "percent_change": 52.2936, "prev_day_close": 5.45000004768372}, {"option": "FIW270319P00115000", "bid": 2.4, "bid_size": 1.0, "ask": 5.0, "ask_size": 115.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.0275, "vega": 0.2628, "theta": -0.0197, "rho": -0.1378, "theo": 3.5631, "change": 0.0, "open": 0.0, "high": 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": "FIW270319C00116000", "bid": 5.5, "bid_size": 61.0, "ask": 9.5, "ask_size": 59.0, "iv": 0.2103, "open_interest": 0.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.0284, "vega": 0.2673, "theta": -0.0185, "rho": 0.2353, "theo": 6.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FIW270319P00116000", "bid": 1.5, "bid_size": 114.0, "ask": 5.5, "ask_size": 113.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.0292, "vega": 0.2684, "theta": -0.0194, "rho": -0.1457, "theo": 3.7915, "change": 0.0, "open": 0.0, "high": 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": "FIW270319C00117000", "bid": 4.5, "bid_size": 61.0, "ask": 9.0, "ask_size": 114.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": 0.5837, "gamma": 0.0299, "vega": 0.2723, "theta": -0.0183, "rho": 0.2261, "theo": 6.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FIW270319P00117000", "bid": 2.0, "bid_size": 60.0, "ask": 5.5, "ask_size": 59.0, "iv": 0.1699, "open_interest": 0.0, "volume": 0.0, "delta": -0.4146, "gamma": 0.031, "vega": 0.2732, "theta": -0.0192, "rho": -0.1543, "theo": 4.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FIW270319C00118000", "bid": 4.1, "bid_size": 62.0, "ask": 7.9, "ask_size": 59.0, "iv": 0.194, "open_interest": 1.0, "volume": 1.0, "delta": 0.5539, "gamma": 0.0313, "vega": 0.2761, "theta": -0.0181, "rho": 0.2158, "theo": 5.4932, "change": 1.75, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:25:35", "percent_change": 41.1765, "prev_day_close": 4.25}, {"option": "FIW270319P00118000", "bid": 1.6, "bid_size": 116.0, "ask": 6.0, "ask_size": 79.0, "iv": 0.1551, "open_interest": 0.0, "volume": 0.0, "delta": -0.4453, "gamma": 0.0325, "vega": 0.2766, "theta": -0.0189, "rho": -0.1623, "theo": 4.3705, "change": 0.0, "open": 0.0, "high": 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": "FIW270319C00120000", "bid": 3.0, "bid_size": 62.0, "ask": 7.0, "ask_size": 113.0, "iv": 0.1919, "open_interest": 5.0, "volume": 0.0, "delta": 0.4896, "gamma": 0.0332, "vega": 0.2792, "theta": -0.0176, "rho": 0.1926, "theo": 4.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-03T09:30:23", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "FIW270319P00120000", "bid": 2.6, "bid_size": 112.0, "ask": 7.0, "ask_size": 113.0, "iv": 0.154, "open_interest": 0.0, "volume": 0.0, "delta": -0.5133, "gamma": 0.0347, "vega": 0.2782, "theta": -0.0183, "rho": -0.1793, "theo": 5.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "FIW270319C00125000", "bid": 0.5, "bid_size": 430.0, "ask": 5.0, "ask_size": 124.0, "iv": 0.1785, "open_interest": 0.0, "volume": 2.0, "delta": 0.3355, "gamma": 0.0302, "vega": 0.2573, "theta": -0.0164, "rho": 0.1333, "theo": 2.5118, "change": 0.25, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:35:45", "percent_change": 10.0, "prev_day_close": 2.5}, {"option": "FIW270319P00125000", "bid": 5.6, "bid_size": 37.0, "ask": 9.5, "ask_size": 59.0, "iv": 0.1341, "open_interest": 0.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0322, "vega": 0.2501, "theta": -0.0168, "rho": -0.2087, "theo": 8.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FIW270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 112.0, "iv": 0.2091, "open_interest": 3.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.0229, "vega": 0.2206, "theta": -0.0157, "rho": 0.0947, "theo": 1.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-20T15:37:36", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FIW270319P00130000", "bid": 9.6, "bid_size": 35.0, "ask": 13.5, "ask_size": 37.0, "iv": 0.1206, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0245, "vega": 0.208, "theta": -0.0156, "rho": -0.216, "theo": 12.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "FIW270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 73.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.0173, "vega": 0.1897, "theta": -0.0153, "rho": 0.0723, "theo": 1.4223, "change": 0.0, "open": 0.0, "high": 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": "FIW270319P00135000", "bid": 14.0, "bid_size": 24.0, "ask": 18.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.0184, "vega": 0.1736, "theta": -0.0145, "rho": -0.2184, "theo": 17.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "FIW270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 73.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0135, "vega": 0.166, "theta": -0.0149, "rho": 0.0582, "theo": 1.2136, "change": 0.0, "open": 0.0, "high": 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": "FIW270319P00140000", "bid": 19.0, "bid_size": 21.0, "ask": 23.9, "ask_size": 22.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0143, "vega": 0.1468, "theta": -0.0134, "rho": -0.2176, "theo": 22.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "FIW270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 73.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0108, "vega": 0.1477, "theta": -0.0146, "rho": 0.0487, "theo": 1.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FIW270319P00145000", "bid": 24.0, "bid_size": 21.0, "ask": 28.9, "ask_size": 22.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0116, "vega": 0.1271, "theta": -0.0125, "rho": -0.2114, "theo": 26.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "FIW270617C00075000", "bid": 43.0, "bid_size": 18.0, "ask": 47.7, "ask_size": 23.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0027, "vega": 0.0941, "theta": 0.0, "rho": 0.4033, "theo": 45.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "FIW270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0027, "vega": 0.0948, "theta": -0.0084, "rho": -0.0371, "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": 2.5}, {"option": "FIW270617C00080000", "bid": 38.5, "bid_size": 19.0, "ask": 42.9, "ask_size": 23.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0034, "vega": 0.1105, "theta": -0.0007, "rho": 0.4246, "theo": 40.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "FIW270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0035, "vega": 0.1117, "theta": -0.0091, "rho": -0.045, "theo": 0.9914, "change": 0.0, "open": 0.0, "high": 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": "FIW270617C00085000", "bid": 33.5, "bid_size": 18.0, "ask": 38.2, "ask_size": 23.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0044, "vega": 0.1298, "theta": -0.0024, "rho": 0.4434, "theo": 35.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "FIW270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0045, "vega": 0.1313, "theta": -0.0098, "rho": -0.0548, "theo": 1.1555, "change": 0.0, "open": 0.0, "high": 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": "FIW270617C00090000", "bid": 29.3, "bid_size": 12.0, "ask": 33.4, "ask_size": 17.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0057, "vega": 0.1529, "theta": -0.0041, "rho": 0.4588, "theo": 31.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "FIW270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0058, "vega": 0.1548, "theta": -0.0106, "rho": -0.0672, "theo": 1.3606, "change": 0.0, "open": 0.0, "high": 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": "FIW270617C00095000", "bid": 24.5, "bid_size": 17.0, "ask": 29.0, "ask_size": 24.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0074, "vega": 0.1803, "theta": -0.0058, "rho": 0.4701, "theo": 26.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "FIW270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0076, "vega": 0.1829, "theta": -0.0114, "rho": -0.0835, "theo": 1.6225, "change": 0.0, "open": 0.0, "high": 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": "FIW270617C00096000", "bid": 23.7, "bid_size": 17.0, "ask": 28.0, "ask_size": 24.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0078, "vega": 0.1864, "theta": -0.0062, "rho": 0.4716, "theo": 25.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "FIW270617P00096000", "bid": 0.1, "bid_size": 11.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.008, "vega": 0.189, "theta": -0.0115, "rho": -0.087, "theo": 1.684, "change": 0.0, "open": 0.0, "high": 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": "FIW270617C00097000", "bid": 22.8, "bid_size": 17.0, "ask": 27.0, "ask_size": 18.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": 0.8667, "gamma": 0.0082, "vega": 0.1927, "theta": -0.0065, "rho": 0.4729, "theo": 24.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "FIW270617P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0085, "vega": 0.1954, "theta": -0.0117, "rho": -0.091, "theo": 1.749, "change": 0.0, "open": 0.0, "high": 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": "FIW270617C00098000", "bid": 22.0, "bid_size": 12.0, "ask": 26.4, "ask_size": 23.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0087, "vega": 0.1991, "theta": -0.0069, "rho": 0.4739, "theo": 23.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "FIW270617P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.2997, "open_interest": 1.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.009, "vega": 0.2017, "theta": -0.0119, "rho": -0.0952, "theo": 1.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FIW270617C00099000", "bid": 21.0, "bid_size": 17.0, "ask": 25.5, "ask_size": 24.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0092, "vega": 0.2057, "theta": -0.0072, "rho": 0.4746, "theo": 23.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "FIW270617P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0095, "vega": 0.2087, "theta": -0.012, "rho": -0.0995, "theo": 1.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FIW270617C00100000", "bid": 19.9, "bid_size": 18.0, "ask": 24.5, "ask_size": 24.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0097, "vega": 0.2127, "theta": -0.0076, "rho": 0.475, "theo": 22.1948, "change": 0.0, "open": 0.0, "high": 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": "FIW270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.01, "vega": 0.2164, "theta": -0.0122, "rho": -0.1042, "theo": 1.9688, "change": 0.0, "open": 0.0, "high": 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": "FIW270617C00101000", "bid": 19.0, "bid_size": 18.0, "ask": 23.5, "ask_size": 24.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.8391, "gamma": 0.0102, "vega": 0.2199, "theta": -0.0079, "rho": 0.475, "theo": 21.3032, "change": 0.0, "open": 0.0, "high": 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": "FIW270617P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0106, "vega": 0.2235, "theta": -0.0123, "rho": -0.1096, "theo": 2.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499999403954}, {"option": "FIW270617C00102000", "bid": 18.0, "bid_size": 18.0, "ask": 22.5, "ask_size": 17.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0108, "vega": 0.2273, "theta": -0.0082, "rho": 0.4745, "theo": 20.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "FIW270617P00102000", "bid": 0.35, "bid_size": 282.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0112, "vega": 0.2308, "theta": -0.0125, "rho": -0.1146, "theo": 2.1417, "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": 2.72499999403954}, {"option": "FIW270617C00103000", "bid": 17.1, "bid_size": 18.0, "ask": 21.5, "ask_size": 17.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0114, "vega": 0.2349, "theta": -0.0086, "rho": 0.4736, "theo": 19.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "FIW270617P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0119, "vega": 0.2384, "theta": -0.0127, "rho": -0.12, "theo": 2.237, "change": 0.0, "open": 0.0, "high": 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": "FIW270617C00104000", "bid": 16.5, "bid_size": 17.0, "ask": 20.7, "ask_size": 17.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.8133, "gamma": 0.0121, "vega": 0.2426, "theta": -0.0089, "rho": 0.4724, "theo": 18.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "FIW270617P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0126, "vega": 0.2462, "theta": -0.0128, "rho": -0.1259, "theo": 2.339, "change": 0.0, "open": 0.0, "high": 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": "FIW270617C00105000", "bid": 15.7, "bid_size": 17.0, "ask": 20.0, "ask_size": 18.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0128, "vega": 0.2506, "theta": -0.0092, "rho": 0.4707, "theo": 17.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "FIW270617P00105000", "bid": 0.25, "bid_size": 686.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.0133, "vega": 0.2549, "theta": -0.013, "rho": -0.132, "theo": 2.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "FIW270617C00106000", "bid": 14.5, "bid_size": 19.0, "ask": 19.0, "ask_size": 17.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0135, "vega": 0.2588, "theta": -0.0095, "rho": 0.4683, "theo": 16.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "FIW270617P00106000", "bid": 0.2, "bid_size": 686.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.0141, "vega": 0.2633, "theta": -0.0131, "rho": -0.1393, "theo": 2.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "FIW270617C00107000", "bid": 14.0, "bid_size": 16.0, "ask": 18.5, "ask_size": 24.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0142, "vega": 0.2673, "theta": -0.0099, "rho": 0.4653, "theo": 16.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "FIW270617P00107000", "bid": 0.1, "bid_size": 686.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.2188, "gamma": 0.0149, "vega": 0.2715, "theta": -0.0133, "rho": -0.1458, "theo": 2.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "FIW270617C00108000", "bid": 13.0, "bid_size": 18.0, "ask": 17.5, "ask_size": 17.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.015, "vega": 0.2758, "theta": -0.0102, "rho": 0.4616, "theo": 15.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "FIW270617P00108000", "bid": 0.1, "bid_size": 686.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.0158, "vega": 0.2799, "theta": -0.0134, "rho": -0.1534, "theo": 2.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "FIW270617C00109000", "bid": 12.5, "bid_size": 14.0, "ask": 16.5, "ask_size": 17.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0159, "vega": 0.2843, "theta": -0.0105, "rho": 0.4574, "theo": 14.4217, "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": 11.5}, {"option": "FIW270617P00109000", "bid": 0.1, "bid_size": 686.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.1945, "open_interest": 0.0, "volume": 0.0, "delta": -0.2456, "gamma": 0.0167, "vega": 0.2886, "theta": -0.0135, "rho": -0.1603, "theo": 2.9869, "change": 0.0, "open": 0.0, "high": 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": "FIW270617C00110000", "bid": 11.2, "bid_size": 23.0, "ask": 16.0, "ask_size": 24.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": 0.7427, "gamma": 0.0168, "vega": 0.2929, "theta": -0.0107, "rho": 0.4525, "theo": 13.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FIW270617P00110000", "bid": 0.1, "bid_size": 686.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.1846, "open_interest": 0.0, "volume": 0.0, "delta": -0.2604, "gamma": 0.0177, "vega": 0.298, "theta": -0.0137, "rho": -0.1692, "theo": 3.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "FIW270617C00111000", "bid": 10.6, "bid_size": 19.0, "ask": 15.0, "ask_size": 17.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": 0.7278, "gamma": 0.0176, "vega": 0.3016, "theta": -0.011, "rho": 0.4465, "theo": 12.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "FIW270617P00111000", "bid": 0.1, "bid_size": 686.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.1746, "open_interest": 0.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0187, "vega": 0.3062, "theta": -0.0138, "rho": -0.1781, "theo": 3.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "FIW270617C00112000", "bid": 9.7, "bid_size": 23.0, "ask": 14.5, "ask_size": 24.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0186, "vega": 0.3102, "theta": -0.0113, "rho": 0.4397, "theo": 12.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "FIW270617P00112000", "bid": 1.0, "bid_size": 23.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.1793, "open_interest": 0.0, "volume": 0.0, "delta": -0.2936, "gamma": 0.0197, "vega": 0.3144, "theta": -0.0139, "rho": -0.1865, "theo": 3.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999998807907}, {"option": "FIW270617C00113000", "bid": 9.5, "bid_size": 14.0, "ask": 13.5, "ask_size": 17.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": 0.6948, "gamma": 0.0195, "vega": 0.3185, "theta": -0.0115, "rho": 0.4322, "theo": 11.2528, "change": 0.0, "open": 0.0, "high": 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": "FIW270617P00113000", "bid": 1.4, "bid_size": 23.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.183, "open_interest": 0.0, "volume": 0.0, "delta": -0.3122, "gamma": 0.0208, "vega": 0.3226, "theta": -0.014, "rho": -0.1954, "theo": 3.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "FIW270617C00114000", "bid": 8.6, "bid_size": 14.0, "ask": 13.0, "ask_size": 23.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.0204, "vega": 0.3265, "theta": -0.0118, "rho": 0.4237, "theo": 10.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "FIW270617P00114000", "bid": 1.0, "bid_size": 48.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.1657, "open_interest": 0.0, "volume": 0.0, "delta": -0.332, "gamma": 0.0219, "vega": 0.3307, "theta": -0.0141, "rho": -0.207, "theo": 3.9869, "change": 0.0, "open": 0.0, "high": 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": "FIW270617C00115000", "bid": 8.0, "bid_size": 14.0, "ask": 12.0, "ask_size": 17.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.0213, "vega": 0.3343, "theta": -0.012, "rho": 0.414, "theo": 9.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "FIW270617P00115000", "bid": 1.6, "bid_size": 47.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.1711, "open_interest": 0.0, "volume": 0.0, "delta": -0.3532, "gamma": 0.023, "vega": 0.3376, "theta": -0.0142, "rho": -0.2149, "theo": 4.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FIW270617C00116000", "bid": 7.1, "bid_size": 37.0, "ask": 11.5, "ask_size": 27.0, "iv": 0.1874, "open_interest": 1.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.0222, "vega": 0.3414, "theta": -0.0122, "rho": 0.4034, "theo": 9.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-22T15:50:06", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FIW270617P00116000", "bid": 2.5, "bid_size": 35.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": -0.3759, "gamma": 0.0241, "vega": 0.344, "theta": -0.0143, "rho": -0.2246, "theo": 4.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FIW270617C00120000", "bid": 5.1, "bid_size": 29.0, "ask": 8.7, "ask_size": 24.0, "iv": 0.1787, "open_interest": 0.0, "volume": 1.0, "delta": 0.5443, "gamma": 0.025, "vega": 0.3611, "theta": -0.0126, "rho": 0.352, "theo": 6.5974, "change": 1.9, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T15:25:35", "percent_change": 38.0, "prev_day_close": 5.0}, {"option": "FIW270617P00120000", "bid": 3.7, "bid_size": 38.0, "ask": 8.0, "ask_size": 28.0, "iv": 0.1648, "open_interest": 0.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.028, "vega": 0.3585, "theta": -0.0144, "rho": -0.2657, "theo": 6.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FIW270617C00125000", "bid": 2.5, "bid_size": 35.0, "ask": 6.4, "ask_size": 32.0, "iv": 0.1692, "open_interest": 1.0, "volume": 0.0, "delta": 0.4203, "gamma": 0.0254, "vega": 0.3575, "theta": -0.0126, "rho": 0.2759, "theo": 4.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T10:42:41", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FIW270617P00125000", "bid": 6.3, "bid_size": 28.0, "ask": 10.5, "ask_size": 26.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": -0.6229, "gamma": 0.0297, "vega": 0.3384, "theta": -0.014, "rho": -0.2916, "theo": 8.8626, "change": 0.0, "open": 0.0, "high": 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": "FIW270617C00130000", "bid": 0.5, "bid_size": 283.0, "ask": 5.2, "ask_size": 23.0, "iv": 0.1677, "open_interest": 0.0, "volume": 0.0, "delta": 0.3149, "gamma": 0.0224, "vega": 0.3268, "theta": -0.012, "rho": 0.208, "theo": 2.9751, "change": 0.0, "open": 0.0, "high": 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": "FIW270617P00130000", "bid": 10.1, "bid_size": 17.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0269, "vega": 0.2803, "theta": -0.0126, "rho": -0.2811, "theo": 12.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "FIW270617C00135000", "bid": 0.1, "bid_size": 686.0, "ask": 5.0, "ask_size": 49.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0184, "vega": 0.2873, "theta": -0.0113, "rho": 0.158, "theo": 2.1847, "change": 0.0, "open": 0.0, "high": 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": "FIW270617P00135000", "bid": 14.0, "bid_size": 18.0, "ask": 18.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0227, "vega": 0.217, "theta": -0.0108, "rho": -0.2497, "theo": 17.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "FIW270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 48.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.0148, "vega": 0.2503, "theta": -0.0106, "rho": 0.1235, "theo": 1.7021, "change": 0.0, "open": 0.0, "high": 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": "FIW270617P00140000", "bid": 19.0, "bid_size": 18.0, "ask": 23.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0197, "vega": 0.1596, "theta": -0.0096, "rho": -0.2074, "theo": 21.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "FIW270617C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 48.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": 0.151, "gamma": 0.012, "vega": 0.2189, "theta": -0.0099, "rho": 0.0992, "theo": 1.385, "change": 0.0, "open": 0.0, "high": 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": "FIW270617P00145000", "bid": 24.0, "bid_size": 16.0, "ask": 28.9, "ask_size": 17.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0188, "vega": 0.1114, "theta": -0.008, "rho": -0.1562, "theo": 26.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}], "symbol": "FIW", "security_type": "stock", "exchange_id": 3, "current_price": 118.63, "price_change": 3.6, "price_change_percent": 3.1296, "bid": 117.85, "ask": 119.52, "bid_size": 2500, "ask_size": 2500, "open": 116.2, "high": 119.415, "low": 116.2, "close": 118.63, "prev_day_close": 115.03, "volume": 85830, "iv30": 18.46, "iv30_change": 0.361, "iv30_change_percent": 1.9946, "seqno": 10400015126, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "FIW"}