{"timestamp": "2026-11-11 00:46:57", "data": {"options": [{"option": "FJET261120C00000500", "bid": 0.3, "bid_size": 522.0, "ask": 0.45, "ask_size": 135.0, "iv": 0.0, "open_interest": 179.0, "volume": 175.0, "delta": 0.9107, "gamma": 0.3278, "vega": 0.0002, "theta": -0.0038, "rho": 0.0001, "theo": 0.4243, "change": -0.27, "open": 0.2, "high": 0.44, "low": 0.2, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T11:29:11", "percent_change": -41.5385, "prev_day_close": 0.650000005960464}, {"option": "FJET261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.2667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.3273, "vega": 0.0002, "theta": -0.0039, "rho": 0.0, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FJET261120C00001000", "bid": 0.05, "bid_size": 87.0, "ask": 0.15, "ask_size": 465.0, "iv": 2.3244, "open_interest": 20.0, "volume": 14.0, "delta": 0.4497, "gamma": 1.2563, "vega": 0.0006, "theta": -0.0063, "rho": 0.0001, "theo": 0.0869, "change": -0.15, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:48:16", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "FJET261120P00001000", "bid": 0.15, "bid_size": 25.0, "ask": 0.25, "ask_size": 230.0, "iv": 2.3147, "open_interest": 123.0, "volume": 124.0, "delta": -0.5497, "gamma": 1.2577, "vega": 0.0006, "theta": -0.0063, "rho": -0.0002, "theo": 0.1875, "change": 0.065, "open": 0.1, "high": 0.19, "low": 0.1, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T10:52:05", "percent_change": 52.0, "prev_day_close": 0.12500000372529}, {"option": "FJET261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 348.0, "iv": 3.1231, "open_interest": 244.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.6577, "vega": 0.0004, "theta": -0.0066, "rho": 0.0, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:00:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FJET261120P00001500", "bid": 0.4, "bid_size": 55.0, "ask": 1.0, "ask_size": 54.0, "iv": 4.108, "open_interest": 1.0, "volume": 1.0, "delta": -0.7765, "gamma": 0.6594, "vega": 0.0004, "theta": -0.0066, "rho": -0.0003, "theo": 0.6457, "change": 0.225, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T13:19:50", "percent_change": 60.0, "prev_day_close": 0.375000014901161}, {"option": "FJET261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 517.0, "iv": 6.9014, "open_interest": 0.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.4405, "vega": 0.0004, "theta": -0.0065, "rho": 0.0, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FJET261120P00002000", "bid": 0.5, "bid_size": 16.0, "ask": 1.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.4425, "vega": 0.0004, "theta": -0.0064, "rho": -0.0004, "theo": 1.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "FJET261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 36.0, "iv": 3.993, "open_interest": 319.0, "volume": 3.0, "delta": 0.1323, "gamma": 0.3396, "vega": 0.0003, "theta": -0.0064, "rho": 0.0, "theo": 0.0307, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:33:52", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "FJET261120P00002500", "bid": 1.5, "bid_size": 66.0, "ask": 1.75, "ask_size": 34.0, "iv": 4.0111, "open_interest": 99.0, "volume": 0.0, "delta": -0.868, "gamma": 0.3421, "vega": 0.0003, "theta": -0.0062, "rho": -0.0004, "theo": 1.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T12:19:34", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FJET261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 5.7048, "open_interest": 31.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.1806, "vega": 0.0002, "theta": -0.0058, "rho": 0.0, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-07T13:26:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FJET261120P00005000", "bid": 3.4, "bid_size": 60.0, "ask": 4.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.1858, "vega": 0.0002, "theta": -0.0054, "rho": -0.0007, "theo": 4.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T10:48:01", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "FJET261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 6.6076, "open_interest": 4.0, "volume": 0.0, "delta": 0.066, "gamma": 0.1347, "vega": 0.0002, "theta": -0.0054, "rho": 0.0, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:12:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FJET261120P00007500", "bid": 6.0, "bid_size": 55.0, "ask": 7.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.1412, "vega": 0.0002, "theta": -0.0049, "rho": -0.0008, "theo": 6.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-09-18T13:58:31", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "FJET261218C00000500", "bid": 0.15, "bid_size": 226.0, "ask": 1.0, "ask_size": 54.0, "iv": 4.349, "open_interest": 1.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.4048, "vega": 0.0002, "theta": -0.0006, "rho": 0.0001, "theo": 0.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T14:38:04", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "FJET261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1651.0, "iv": 3.7269, "open_interest": 2.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.2959, "vega": 0.0003, "theta": -0.0005, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:19:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FJET261218C00001000", "bid": 0.05, "bid_size": 1973.0, "ask": 0.2, "ask_size": 770.0, "iv": 1.4714, "open_interest": 18.0, "volume": 8.0, "delta": 0.4841, "gamma": 0.947, "vega": 0.0011, "theta": -0.0022, "rho": 0.0003, "theo": 0.1216, "change": -0.155, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T14:06:48", "percent_change": -56.3636, "prev_day_close": 0.274999998509884}, {"option": "FJET261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 692.0, "iv": 3.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.5, "gamma": 0.9271, "vega": 0.0011, "theta": -0.0021, "rho": -0.0008, "theo": 0.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FJET261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 954.0, "iv": 3.2833, "open_interest": 2.0, "volume": 0.0, "delta": 0.2843, "gamma": 0.6132, "vega": 0.001, "theta": -0.0024, "rho": 0.0002, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:02:22", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "FJET261218P00001500", "bid": 0.15, "bid_size": 205.0, "ask": 1.0, "ask_size": 100.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.6074, "vega": 0.001, "theta": -0.0023, "rho": -0.0014, "theo": 0.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:17:00", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FJET261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 478.0, "iv": 2.4171, "open_interest": 9.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.448, "vega": 0.0008, "theta": -0.0024, "rho": 0.0001, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T13:39:57", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FJET261218P00002000", "bid": 0.5, "bid_size": 59.0, "ask": 1.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.4475, "vega": 0.0008, "theta": -0.0022, "rho": -0.0018, "theo": 1.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "FJET261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 369.0, "iv": 2.0823, "open_interest": 3963.0, "volume": 1.0, "delta": 0.1706, "gamma": 0.3579, "vega": 0.0007, "theta": -0.0023, "rho": 0.0001, "theo": 0.0454, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:38:59", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "FJET261218P00002500", "bid": 1.55, "bid_size": 434.0, "ask": 1.75, "ask_size": 714.0, "iv": 2.3373, "open_interest": 1218.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.3613, "vega": 0.0007, "theta": -0.0021, "rho": -0.0021, "theo": 1.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T13:46:35", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FJET261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 2.9597, "open_interest": 2395.0, "volume": 0.0, "delta": 0.101, "gamma": 0.1968, "vega": 0.0005, "theta": -0.002, "rho": 0.0001, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T12:07:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FJET261218P00005000", "bid": 3.5, "bid_size": 1164.0, "ask": 4.2, "ask_size": 672.0, "iv": 0.0, "open_interest": 1555.0, "volume": 1.0, "delta": -0.8852, "gamma": 0.2123, "vega": 0.0005, "theta": -0.0017, "rho": -0.0027, "theo": 4.1309, "change": 0.0, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-10T12:47:33", "percent_change": 1.70299e-06, "prev_day_close": 4.19999992847443}, {"option": "FJET261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 3.4229, "open_interest": 1727.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.1463, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T12:31:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FJET261218P00007500", "bid": 6.0, "bid_size": 965.0, "ask": 7.0, "ask_size": 692.0, "iv": 0.0, "open_interest": 1071.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.1702, "vega": 0.0004, "theta": -0.0014, "rho": -0.003, "theo": 6.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-11-06T10:13:40", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "FJET261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 3.7348, "open_interest": 1176.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.1207, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:04:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FJET261218P00010000", "bid": 8.5, "bid_size": 54.0, "ask": 9.5, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.154, "vega": 0.0003, "theta": -0.0012, "rho": -0.0032, "theo": 9.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-10-23T13:03:50", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "FJET261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 28.0, "iv": 4.8343, "open_interest": 346.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.1049, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T10:56:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FJET261218P00012500", "bid": 11.0, "bid_size": 58.0, "ask": 12.0, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.1456, "vega": 0.0003, "theta": -0.0011, "rho": -0.003, "theo": 11.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.01, "last_trade_time": "2026-10-09T09:47:32", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "FJET261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1054.0, "iv": 5.6365, "open_interest": 69.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.094, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-14T11:22:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FJET261218P00015000", "bid": 13.5, "bid_size": 54.0, "ask": 14.5, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.1516, "vega": 0.0002, "theta": -0.0011, "rho": -0.0024, "theo": 14.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-09-23T14:26:59", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "FJET261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 818.0, "iv": 5.8068, "open_interest": 23.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0859, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-04T15:08:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FJET261218P00017500", "bid": 16.0, "bid_size": 58.0, "ask": 17.0, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.145, "vega": 0.0002, "theta": -0.0009, "rho": -0.0025, "theo": 16.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-09T09:44:48", "percent_change": 0.0, "prev_day_close": 16.7000007629395}, {"option": "FJET261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 817.0, "iv": 5.9515, "open_interest": 7.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0796, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-10T09:30:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FJET261218P00020000", "bid": 18.5, "bid_size": 54.0, "ask": 19.5, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.1301, "vega": 0.0001, "theta": -0.001, "rho": -0.0017, "theo": 19.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-06-15T15:04:38", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "FJET270319C00000500", "bid": 0.1, "bid_size": 458.0, "ask": 1.1, "ask_size": 79.0, "iv": 2.821, "open_interest": 2.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.3351, "vega": 0.0011, "theta": -0.0008, "rho": 0.0006, "theo": 0.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:49:18", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "FJET270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1146.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.2663, "vega": 0.0012, "theta": -0.0007, "rho": -0.0008, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 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": "FJET270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 944.0, "iv": 1.5044, "open_interest": 58.0, "volume": 21.0, "delta": 0.5865, "gamma": 0.4677, "vega": 0.0019, "theta": -0.0012, "rho": 0.0008, "theo": 0.2546, "change": -0.155, "open": 0.25, "high": 0.25, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T14:06:48", "percent_change": -41.3333, "prev_day_close": 0.375}, {"option": "FJET270319P00001000", "bid": 0.15, "bid_size": 768.0, "ask": 0.85, "ask_size": 582.0, "iv": 2.0775, "open_interest": 1.0, "volume": 0.0, "delta": -0.3617, "gamma": 0.434, "vega": 0.0019, "theta": -0.0011, "rho": -0.0024, "theo": 0.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:54:23", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FJET270319C00001500", "bid": 0.05, "bid_size": 1263.0, "ask": 0.2, "ask_size": 1143.0, "iv": 1.3687, "open_interest": 210.0, "volume": 5.0, "delta": 0.4292, "gamma": 0.4494, "vega": 0.002, "theta": -0.0012, "rho": 0.0007, "theo": 0.1679, "change": -0.145, "open": 0.25, "high": 0.25, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T14:14:51", "percent_change": -52.7273, "prev_day_close": 0.275000005960464}, {"option": "FJET270319P00001500", "bid": 0.2, "bid_size": 614.0, "ask": 1.2, "ask_size": 374.0, "iv": 0.9989, "open_interest": 0.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.4344, "vega": 0.002, "theta": -0.0011, "rho": -0.004, "theo": 0.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "FJET270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 697.0, "iv": 1.6532, "open_interest": 0.0, "volume": 0.0, "delta": 0.3326, "gamma": 0.402, "vega": 0.0019, "theta": -0.0012, "rho": 0.0006, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "FJET270319P00002000", "bid": 0.65, "bid_size": 140.0, "ask": 1.6, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.605, "gamma": 0.3998, "vega": 0.0019, "theta": -0.001, "rho": -0.0052, "theo": 1.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FJET270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2241.0, "iv": 1.5601, "open_interest": 2262.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.3556, "vega": 0.0017, "theta": -0.0011, "rho": 0.0005, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:59:43", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "FJET270319P00002500", "bid": 1.3, "bid_size": 421.0, "ask": 1.95, "ask_size": 285.0, "iv": 0.0, "open_interest": 284.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.364, "vega": 0.0017, "theta": -0.0009, "rho": -0.0061, "theo": 1.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T10:46:43", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "FJET270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2057.0, "iv": 1.8946, "open_interest": 213.0, "volume": 5.0, "delta": 0.13, "gamma": 0.2109, "vega": 0.0011, "theta": -0.0008, "rho": 0.0002, "theo": 0.0413, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T13:57:19", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "FJET270319P00005000", "bid": 3.5, "bid_size": 634.0, "ask": 4.5, "ask_size": 426.0, "iv": 0.0, "open_interest": 571.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.2621, "vega": 0.0011, "theta": -0.0005, "rho": -0.0079, "theo": 4.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-10-13T11:26:06", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "FJET270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.8992, "open_interest": 332.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.1446, "vega": 0.0008, "theta": -0.0006, "rho": 0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:41:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FJET270319P00007500", "bid": 6.0, "bid_size": 15.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.2338, "vega": 0.0007, "theta": -0.0001, "rho": -0.0072, "theo": 6.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-10-09T09:54:08", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "FJET270617C00000500", "bid": 0.15, "bid_size": 670.0, "ask": 0.7, "ask_size": 600.0, "iv": 0.8021, "open_interest": 0.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.1016, "vega": 0.0012, "theta": -0.0006, "rho": 0.0006, "theo": 0.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FJET270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 29.0, "iv": 1.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.151, "vega": 0.0014, "theta": -0.0006, "rho": -0.0016, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "FJET270617C00001000", "bid": 0.2, "bid_size": 686.0, "ask": 0.4, "ask_size": 731.0, "iv": 1.2777, "open_interest": 0.0, "volume": 5.0, "delta": 0.7001, "gamma": 0.2826, "vega": 0.0023, "theta": -0.0008, "rho": 0.0012, "theo": 0.4, "change": -0.325, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T10:20:03", "percent_change": -48.1481, "prev_day_close": 0.674999997019768}, {"option": "FJET270617P00001000", "bid": 0.05, "bid_size": 1975.0, "ask": 0.65, "ask_size": 15.0, "iv": 1.058, "open_interest": 0.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.2154, "vega": 0.0021, "theta": -0.0009, "rho": -0.0036, "theo": 0.5778, "change": 0.0, "open": 0.0, "high": 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": "FJET270617C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 874.0, "iv": 1.2808, "open_interest": 6.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.2944, "vega": 0.0026, "theta": -0.001, "rho": 0.0011, "theo": 0.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:09:55", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "FJET270617P00001500", "bid": 0.25, "bid_size": 1022.0, "ask": 1.25, "ask_size": 373.0, "iv": 1.1037, "open_interest": 0.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.3019, "vega": 0.0026, "theta": -0.0009, "rho": -0.0053, "theo": 0.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "FJET270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 57.0, "iv": 1.5071, "open_interest": 0.0, "volume": 0.0, "delta": 0.5344, "gamma": 0.3066, "vega": 0.0027, "theta": -0.0011, "rho": 0.0011, "theo": 0.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "FJET270617P00002000", "bid": 0.65, "bid_size": 61.0, "ask": 1.65, "ask_size": 3.0, "iv": 0.931, "open_interest": 0.0, "volume": 0.0, "delta": -0.4447, "gamma": 0.3229, "vega": 0.0027, "theta": -0.0009, "rho": -0.0068, "theo": 1.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "FJET270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 1.3741, "open_interest": 4.0, "volume": 0.0, "delta": 0.4722, "gamma": 0.3076, "vega": 0.0027, "theta": -0.0011, "rho": 0.001, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T09:35:08", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "FJET270617P00002500", "bid": 1.65, "bid_size": 3.0, "ask": 1.85, "ask_size": 3.0, "iv": 1.5419, "open_interest": 14.0, "volume": 0.0, "delta": -0.511, "gamma": 0.333, "vega": 0.0027, "theta": -0.0009, "rho": -0.008, "theo": 1.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T11:06:01", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "FJET270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 1.5606, "open_interest": 0.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.2648, "vega": 0.0023, "theta": -0.0009, "rho": 0.0007, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 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": "FJET270617P00005000", "bid": 3.5, "bid_size": 4.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.3379, "vega": 0.0021, "theta": -0.0005, "rho": -0.0107, "theo": 4.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-10-20T11:08:48", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "FJET270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.6224, "open_interest": 2.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.2166, "vega": 0.0019, "theta": -0.0008, "rho": 0.0006, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:34:45", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FJET270617P00007500", "bid": 6.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.3304, "vega": 0.0014, "theta": 0.0, "rho": -0.0089, "theo": 6.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.87, "last_trade_time": "2026-10-26T15:20:12", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FJET280121C00000500", "bid": 0.45, "bid_size": 473.0, "ask": 0.6, "ask_size": 11.0, "iv": 1.2747, "open_interest": 5.0, "volume": 5.0, "delta": 0.8221, "gamma": 0.1908, "vega": 0.0019, "theta": -0.0004, "rho": 0.0013, "theo": 0.5528, "change": -0.175, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T15:22:14", "percent_change": -24.1379, "prev_day_close": 0.724999994039536}, {"option": "FJET280121P00000500", "bid": 0.1, "bid_size": 942.0, "ask": 0.3, "ask_size": 975.0, "iv": 1.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.1369, "vega": 0.0019, "theta": -0.0003, "rho": -0.0032, "theo": 0.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FJET280121C00001000", "bid": 0.35, "bid_size": 93.0, "ask": 0.6, "ask_size": 2347.0, "iv": 1.6127, "open_interest": 0.0, "volume": 1000.0, "delta": 0.6622, "gamma": 0.2736, "vega": 0.003, "theta": -0.0005, "rho": 0.0019, "theo": 0.3829, "change": -0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T15:21:49", "percent_change": -10.0, "prev_day_close": 0.5}, {"option": "FJET280121P00001000", "bid": 0.05, "bid_size": 1426.0, "ask": 1.05, "ask_size": 1104.0, "iv": 1.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.25, "gamma": 0.2422, "vega": 0.003, "theta": -0.0004, "rho": -0.0069, "theo": 0.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FJET280121C00001500", "bid": 0.25, "bid_size": 12.0, "ask": 0.55, "ask_size": 1768.0, "iv": 1.594, "open_interest": 7.0, "volume": 0.0, "delta": 0.5647, "gamma": 0.2854, "vega": 0.0034, "theta": -0.0005, "rho": 0.0019, "theo": 0.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:10:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FJET280121P00001500", "bid": 0.4, "bid_size": 943.0, "ask": 1.4, "ask_size": 589.0, "iv": 1.1588, "open_interest": 0.0, "volume": 0.0, "delta": -0.3404, "gamma": 0.2795, "vega": 0.0033, "theta": -0.0004, "rho": -0.0102, "theo": 0.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "FJET280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 2.087, "open_interest": 0.0, "volume": 0.0, "delta": 0.5032, "gamma": 0.28, "vega": 0.0035, "theta": -0.0005, "rho": 0.0018, "theo": 0.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "FJET280121P00002000", "bid": 0.85, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.4034, "gamma": 0.2956, "vega": 0.0035, "theta": -0.0004, "rho": -0.0128, "theo": 1.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "FJET280121C00002500", "bid": 0.15, "bid_size": 3.0, "ask": 0.35, "ask_size": 1717.0, "iv": 1.4111, "open_interest": 540.0, "volume": 0.0, "delta": 0.4603, "gamma": 0.2714, "vega": 0.0035, "theta": -0.0006, "rho": 0.0018, "theo": 0.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:48:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FJET280121P00002500", "bid": 1.15, "bid_size": 936.0, "ask": 2.15, "ask_size": 581.0, "iv": 0.725, "open_interest": 10.0, "volume": 0.0, "delta": -0.4513, "gamma": 0.3055, "vega": 0.0035, "theta": -0.0004, "rho": -0.0148, "theo": 1.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-10-28T15:13:01", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "FJET280121C00005000", "bid": 0.1, "bid_size": 5.0, "ask": 0.45, "ask_size": 412.0, "iv": 1.7881, "open_interest": 186.0, "volume": 6.0, "delta": 0.349, "gamma": 0.2336, "vega": 0.0033, "theta": -0.0006, "rho": 0.0015, "theo": 0.1741, "change": 0.425, "open": 0.25, "high": 0.6, "low": 0.25, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T10:09:09", "percent_change": 242.857, "prev_day_close": 0.175000000745058}, {"option": "FJET280121P00005000", "bid": 3.6, "bid_size": 1.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.6037, "gamma": 0.3454, "vega": 0.0032, "theta": -0.0004, "rho": -0.0204, "theo": 4.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-03T15:26:57", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "FJET280121C00007500", "bid": 0.05, "bid_size": 5.0, "ask": 0.3, "ask_size": 329.0, "iv": 1.6544, "open_interest": 165.0, "volume": 0.0, "delta": 0.296, "gamma": 0.2093, "vega": 0.0031, "theta": -0.0006, "rho": 0.0013, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T11:12:40", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "FJET280121P00007500", "bid": 6.0, "bid_size": 57.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.3893, "vega": 0.0027, "theta": -0.0002, "rho": -0.0213, "theo": 6.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.03, "last_trade_time": "2026-09-18T15:51:25", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "FJET290119C00000500", "bid": 0.1, "bid_size": 1.0, "ask": 0.7, "ask_size": 181.0, "iv": 1.2686, "open_interest": 9.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.1168, "vega": 0.0021, "theta": -0.0002, "rho": 0.0016, "theo": 0.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T15:50:56", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FJET290119P00000500", "bid": 0.15, "bid_size": 922.0, "ask": 0.5, "ask_size": 770.0, "iv": 1.6149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0808, "vega": 0.002, "theta": -0.0002, "rho": -0.0058, "theo": 0.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "FJET290119C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 862.0, "iv": 1.2832, "open_interest": 0.0, "volume": 10.0, "delta": 0.7303, "gamma": 0.1764, "vega": 0.0033, "theta": -0.0003, "rho": 0.0026, "theo": 0.4945, "change": -0.06, "open": 0.59, "high": 0.59, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-10T10:52:49", "percent_change": -10.0, "prev_day_close": 0.600000008940697}, {"option": "FJET290119P00001000", "bid": 0.25, "bid_size": 1050.0, "ask": 1.05, "ask_size": 864.0, "iv": 1.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.1785, "gamma": 0.1612, "vega": 0.0033, "theta": -0.0002, "rho": -0.0112, "theo": 0.6321, "change": 0.0, "open": 0.0, "high": 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": "FJET290119C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.9814, "open_interest": 1.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.1964, "vega": 0.0039, "theta": -0.0003, "rho": 0.0028, "theo": 0.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:10:22", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "FJET290119P00001500", "bid": 0.55, "bid_size": 851.0, "ask": 1.55, "ask_size": 489.0, "iv": 1.283, "open_interest": 0.0, "volume": 0.0, "delta": -0.2496, "gamma": 0.2084, "vega": 0.0039, "theta": -0.0002, "rho": -0.0158, "theo": 1.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "FJET290119C00002000", "bid": 0.2, "bid_size": 1.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.2452, "open_interest": 13.0, "volume": 0.0, "delta": 0.6095, "gamma": 0.2025, "vega": 0.0042, "theta": -0.0003, "rho": 0.0029, "theo": 0.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T15:53:14", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "FJET290119P00002000", "bid": 0.9, "bid_size": 264.0, "ask": 1.9, "ask_size": 2.0, "iv": 1.0959, "open_interest": 0.0, "volume": 0.0, "delta": -0.3038, "gamma": 0.2404, "vega": 0.0042, "theta": -0.0002, "rho": -0.0196, "theo": 1.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FJET290119C00002500", "bid": 0.25, "bid_size": 1363.0, "ask": 0.45, "ask_size": 662.0, "iv": 1.2692, "open_interest": 730.0, "volume": 12.0, "delta": 0.5749, "gamma": 0.2038, "vega": 0.0044, "theta": -0.0003, "rho": 0.0029, "theo": 0.3555, "change": -0.15, "open": 0.44, "high": 0.44, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T13:52:30", "percent_change": -30.0, "prev_day_close": 0.499999985098839}, {"option": "FJET290119P00002500", "bid": 1.25, "bid_size": 805.0, "ask": 2.25, "ask_size": 499.0, "iv": 0.8956, "open_interest": 17.0, "volume": 0.0, "delta": -0.348, "gamma": 0.266, "vega": 0.0044, "theta": -0.0003, "rho": -0.0223, "theo": 1.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-10-13T13:43:36", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "FJET290119C00005000", "bid": 0.1, "bid_size": 1.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.3301, "open_interest": 58.0, "volume": 10.0, "delta": 0.4803, "gamma": 0.1967, "vega": 0.0046, "theta": -0.0004, "rho": 0.0027, "theo": 0.2859, "change": -0.055, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T15:43:41", "percent_change": -16.9231, "prev_day_close": 0.324999995529652}, {"option": "FJET290119P00005000", "bid": 3.6, "bid_size": 1.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5078, "gamma": 0.367, "vega": 0.0043, "theta": -0.0002, "rho": -0.0297, "theo": 4.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "FJET290119C00007500", "bid": 0.1, "bid_size": 1.0, "ask": 0.4, "ask_size": 224.0, "iv": 1.3935, "open_interest": 93.0, "volume": 47.0, "delta": 0.4319, "gamma": 0.1884, "vega": 0.0046, "theta": -0.0004, "rho": 0.0026, "theo": 0.2525, "change": -0.08, "open": 0.45, "high": 0.45, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T15:43:41", "percent_change": -26.6667, "prev_day_close": 0.300000000745058}, {"option": "FJET290119P00007500", "bid": 6.0, "bid_size": 70.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.6286, "gamma": 0.4564, "vega": 0.0036, "theta": -0.0002, "rho": -0.0286, "theo": 6.6935, "change": -0.02, "open": 6.58, "high": 6.58, "low": 6.58, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-11-10T09:37:10", "percent_change": -0.303029, "prev_day_close": 6.59999990463257}], "symbol": "FJET", "security_type": "stock", "exchange_id": 3, "current_price": 0.91, "price_change": -0.1929, "price_change_percent": -17.6972, "bid": 0.9, "ask": 0.95, "bid_size": 8400, "ask_size": 600, "open": 1.1, "high": 1.1499, "low": 0.84, "close": 0.8971, "prev_day_close": 1.09, "volume": 2170208, "iv30": 144.136, "iv30_change": -1.192, "iv30_change_percent": -0.8202, "seqno": 21106076256, "last_trade_time": "2026-11-10T15:59:46", "tick": "down"}, "symbol": "FJET"}