{"timestamp": "2026-11-10 02:39:03", "data": {"options": [{"option": "FLTR261120C00016000", "bid": 7.7, "bid_size": 203.0, "ask": 11.2, "ask_size": 239.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0121, "vega": 0.0032, "theta": -0.0262, "rho": 0.0022, "theo": 9.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "FLTR261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 255.0, "iv": 2.7355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0114, "vega": 0.0036, "theta": -0.0253, "rho": -0.0004, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120C00017000", "bid": 6.7, "bid_size": 211.0, "ask": 10.2, "ask_size": 247.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0153, "vega": 0.0037, "theta": -0.0274, "rho": 0.0023, "theo": 8.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "FLTR261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 255.0, "iv": 2.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0144, "vega": 0.0042, "theta": -0.0265, "rho": -0.0004, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120C00018000", "bid": 5.7, "bid_size": 211.0, "ask": 9.2, "ask_size": 247.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0196, "vega": 0.0044, "theta": -0.0285, "rho": 0.0027, "theo": 7.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "FLTR261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 255.0, "iv": 2.2162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0185, "vega": 0.0048, "theta": -0.0276, "rho": -0.0005, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120C00019000", "bid": 4.8, "bid_size": 211.0, "ask": 8.3, "ask_size": 247.0, "iv": 1.0944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0254, "vega": 0.0051, "theta": -0.0298, "rho": 0.0028, "theo": 6.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "FLTR261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 255.0, "iv": 1.9733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0241, "vega": 0.0056, "theta": -0.0288, "rho": -0.0006, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120C00020000", "bid": 3.8, "bid_size": 211.0, "ask": 7.3, "ask_size": 247.0, "iv": 0.9369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0335, "vega": 0.0061, "theta": -0.031, "rho": 0.0031, "theo": 5.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "FLTR261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 255.0, "iv": 1.7387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0319, "vega": 0.0065, "theta": -0.03, "rho": -0.0008, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120C00021000", "bid": 2.8, "bid_size": 211.0, "ask": 6.3, "ask_size": 247.0, "iv": 0.7838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0453, "vega": 0.0074, "theta": -0.032, "rho": 0.0034, "theo": 4.6262, "change": 0.0, "open": 0.0, "high": 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": "FLTR261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 255.0, "iv": 1.51, "open_interest": 0.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0434, "vega": 0.0078, "theta": -0.0312, "rho": -0.001, "theo": 0.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120C00022000", "bid": 1.8, "bid_size": 211.0, "ask": 5.3, "ask_size": 247.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0634, "vega": 0.0088, "theta": -0.0331, "rho": 0.0036, "theo": 3.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "FLTR261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 250.0, "iv": 1.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0609, "vega": 0.0093, "theta": -0.0322, "rho": -0.0012, "theo": 0.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120C00023000", "bid": 0.8, "bid_size": 211.0, "ask": 4.3, "ask_size": 247.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0924, "vega": 0.0108, "theta": -0.0339, "rho": 0.0038, "theo": 2.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "FLTR261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 250.0, "iv": 1.0591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0894, "vega": 0.0114, "theta": -0.0331, "rho": -0.0017, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 202.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.1413, "vega": 0.0138, "theta": -0.0343, "rho": 0.0039, "theo": 1.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "FLTR261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 202.0, "iv": 0.828, "open_interest": 0.0, "volume": 0.0, "delta": -0.251, "gamma": 0.1373, "vega": 0.0141, "theta": -0.0336, "rho": -0.0024, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 202.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.2081, "vega": 0.0169, "theta": -0.0342, "rho": 0.0036, "theo": 0.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FLTR261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 202.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.2035, "vega": 0.017, "theta": -0.0336, "rho": -0.0038, "theo": 0.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 202.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": 0.3967, "gamma": 0.2019, "vega": 0.017, "theta": -0.0345, "rho": 0.0027, "theo": 0.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 114.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.6039, "gamma": 0.1985, "vega": 0.017, "theta": -0.0339, "rho": -0.0059, "theo": 1.109, "change": 0.0, "open": 0.0, "high": 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": "FLTR261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 202.0, "iv": 0.8197, "open_interest": 0.0, "volume": 0.0, "delta": 0.2675, "gamma": 0.1425, "vega": 0.0145, "theta": -0.0349, "rho": 0.0019, "theo": 0.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 114.0, "iv": 0.262, "open_interest": 1.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.1407, "vega": 0.0145, "theta": -0.0343, "rho": -0.0073, "theo": 1.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-06T13:44:17", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "FLTR261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 202.0, "iv": 0.995, "open_interest": 0.0, "volume": 0.0, "delta": 0.1999, "gamma": 0.1016, "vega": 0.0124, "theta": -0.0349, "rho": 0.0014, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120P00028000", "bid": 0.8, "bid_size": 203.0, "ask": 4.3, "ask_size": 114.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.1006, "vega": 0.0123, "theta": -0.0343, "rho": -0.0083, "theo": 2.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-11-05T13:04:40", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "FLTR261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 250.0, "iv": 1.1511, "open_interest": 0.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0764, "vega": 0.0108, "theta": -0.0346, "rho": 0.0012, "theo": 0.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120P00029000", "bid": 3.4, "bid_size": 9.0, "ask": 5.3, "ask_size": 114.0, "iv": 1.1046, "open_interest": 1.0, "volume": 1.0, "delta": -0.8364, "gamma": 0.0757, "vega": 0.0107, "theta": -0.0339, "rho": -0.009, "theo": 3.8439, "change": -0.41, "open": 3.59, "high": 3.59, "low": 3.59, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-11-09T15:39:09", "percent_change": -10.25, "prev_day_close": 4.0}, {"option": "FLTR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 242.0, "iv": 1.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.06, "vega": 0.0095, "theta": -0.0342, "rho": 0.001, "theo": 0.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120P00030000", "bid": 4.4, "bid_size": 11.0, "ask": 6.3, "ask_size": 114.0, "iv": 1.2459, "open_interest": 1.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0596, "vega": 0.0095, "theta": -0.0334, "rho": -0.0096, "theo": 4.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-29T10:29:52", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "FLTR261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 242.0, "iv": 1.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0488, "vega": 0.0086, "theta": -0.0336, "rho": 0.0008, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120P00031000", "bid": 5.4, "bid_size": 11.0, "ask": 7.3, "ask_size": 114.0, "iv": 1.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0485, "vega": 0.0085, "theta": -0.0328, "rho": -0.0101, "theo": 5.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "FLTR261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 247.0, "iv": 1.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0408, "vega": 0.0078, "theta": -0.0331, "rho": 0.0008, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120P00032000", "bid": 4.8, "bid_size": 203.0, "ask": 8.3, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0405, "vega": 0.0077, "theta": -0.0322, "rho": -0.0105, "theo": 6.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-11-06T13:13:55", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "FLTR261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 247.0, "iv": 1.6625, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0347, "vega": 0.0071, "theta": -0.0326, "rho": 0.0007, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120P00033000", "bid": 5.8, "bid_size": 203.0, "ask": 9.3, "ask_size": 114.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0346, "vega": 0.0071, "theta": -0.0315, "rho": -0.011, "theo": 7.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-06T11:47:52", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "FLTR261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 247.0, "iv": 1.7709, "open_interest": 0.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0301, "vega": 0.0066, "theta": -0.032, "rho": 0.0006, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120P00034000", "bid": 6.8, "bid_size": 203.0, "ask": 10.3, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.03, "vega": 0.0066, "theta": -0.0309, "rho": -0.0114, "theo": 8.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "FLTR261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 247.0, "iv": 1.8736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0265, "vega": 0.0062, "theta": -0.0315, "rho": 0.0006, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120P00035000", "bid": 7.8, "bid_size": 203.0, "ask": 11.3, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0264, "vega": 0.0061, "theta": -0.0303, "rho": -0.0118, "theo": 9.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "FLTR261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 247.0, "iv": 1.9714, "open_interest": 0.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0235, "vega": 0.0058, "theta": -0.031, "rho": 0.0005, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLTR261120P00036000", "bid": 8.8, "bid_size": 203.0, "ask": 12.3, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0234, "vega": 0.0057, "theta": -0.0297, "rho": -0.0122, "theo": 10.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "FLTR261218C00015000", "bid": 8.6, "bid_size": 209.0, "ask": 12.4, "ask_size": 236.0, "iv": 0.7672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0034, "vega": 0.0013, "theta": -0.0005, "rho": 0.005, "theo": 10.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "FLTR261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 249.0, "iv": 1.6406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0043, "vega": 0.0022, "theta": -0.0019, "rho": -0.0003, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218C00016000", "bid": 7.7, "bid_size": 209.0, "ask": 11.4, "ask_size": 236.0, "iv": 0.8269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0049, "vega": 0.0018, "theta": -0.0009, "rho": 0.0066, "theo": 9.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.57, "last_trade_time": "2026-05-05T13:16:20", "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "FLTR261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 249.0, "iv": 1.4887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.006, "vega": 0.0028, "theta": -0.0022, "rho": -0.0004, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218C00017000", "bid": 6.7, "bid_size": 209.0, "ask": 10.4, "ask_size": 236.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.007, "vega": 0.0026, "theta": -0.0013, "rho": 0.0084, "theo": 8.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "FLTR261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 254.0, "iv": 1.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0084, "vega": 0.0036, "theta": -0.0027, "rho": -0.0005, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218C00018000", "bid": 5.7, "bid_size": 209.0, "ask": 9.4, "ask_size": 236.0, "iv": 0.6385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0103, "vega": 0.0033, "theta": -0.002, "rho": 0.0099, "theo": 7.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "FLTR261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 254.0, "iv": 1.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.012, "vega": 0.0047, "theta": -0.0032, "rho": -0.0007, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218C00019000", "bid": 4.7, "bid_size": 209.0, "ask": 8.4, "ask_size": 236.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0154, "vega": 0.0048, "theta": -0.0027, "rho": 0.0114, "theo": 6.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "FLTR261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 254.0, "iv": 1.0775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0174, "vega": 0.0062, "theta": -0.0038, "rho": -0.0009, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218C00020000", "bid": 3.7, "bid_size": 209.0, "ask": 7.4, "ask_size": 236.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0235, "vega": 0.0068, "theta": -0.0036, "rho": 0.0126, "theo": 5.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FLTR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 254.0, "iv": 0.951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0256, "vega": 0.0082, "theta": -0.0046, "rho": -0.0013, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218C00021000", "bid": 2.7, "bid_size": 201.0, "ask": 6.4, "ask_size": 236.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0366, "vega": 0.0095, "theta": -0.0048, "rho": 0.0129, "theo": 4.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "FLTR261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 249.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0384, "vega": 0.011, "theta": -0.0056, "rho": -0.0019, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218C00022000", "bid": 1.7, "bid_size": 207.0, "ask": 5.4, "ask_size": 238.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0577, "vega": 0.0134, "theta": -0.0063, "rho": 0.0144, "theo": 3.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500003576279}, {"option": "FLTR261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 249.0, "iv": 0.7063, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0585, "vega": 0.0149, "theta": -0.0067, "rho": -0.0028, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218C00023000", "bid": 0.7, "bid_size": 207.0, "ask": 4.4, "ask_size": 238.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.0912, "vega": 0.0185, "theta": -0.008, "rho": 0.0148, "theo": 2.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "FLTR261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 249.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0901, "vega": 0.0201, "theta": -0.0081, "rho": -0.0043, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 238.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": 0.7606, "gamma": 0.1396, "vega": 0.0257, "theta": -0.0098, "rho": 0.0151, "theo": 1.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "FLTR261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 249.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.2524, "gamma": 0.1354, "vega": 0.0266, "theta": -0.0096, "rho": -0.0067, "theo": 0.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 202.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": 0.6045, "gamma": 0.1862, "vega": 0.0317, "theta": -0.011, "rho": 0.0135, "theo": 1.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FLTR261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 202.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.1807, "vega": 0.0321, "theta": -0.0107, "rho": -0.0104, "theo": 0.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 106.0, "iv": 0.1433, "open_interest": 11.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.188, "vega": 0.0322, "theta": -0.0107, "rho": 0.0104, "theo": 0.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-05-22T13:18:34", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FLTR261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 65.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.1853, "vega": 0.0322, "theta": -0.0105, "rho": -0.0145, "theo": 1.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FLTR261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.147, "vega": 0.0272, "theta": -0.0094, "rho": 0.0068, "theo": 0.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.1467, "vega": 0.0269, "theta": -0.0092, "rho": -0.0172, "theo": 1.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "FLTR261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 202.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.104, "vega": 0.0212, "theta": -0.0078, "rho": 0.0045, "theo": 0.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218P00028000", "bid": 0.7, "bid_size": 203.0, "ask": 4.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.1042, "vega": 0.0208, "theta": -0.0076, "rho": -0.0187, "theo": 2.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "FLTR261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 120.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.073, "vega": 0.0164, "theta": -0.0065, "rho": 0.0031, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FLTR261218P00029000", "bid": 1.7, "bid_size": 203.0, "ask": 5.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0731, "vega": 0.016, "theta": -0.0062, "rho": -0.0194, "theo": 3.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "FLTR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 202.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0523, "vega": 0.0128, "theta": -0.0055, "rho": 0.0022, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218P00030000", "bid": 2.7, "bid_size": 203.0, "ask": 6.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0521, "vega": 0.0124, "theta": -0.005, "rho": -0.02, "theo": 4.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "FLTR261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 202.0, "iv": 0.7751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0385, "vega": 0.0102, "theta": -0.0047, "rho": 0.0016, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218P00031000", "bid": 3.7, "bid_size": 203.0, "ask": 7.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0381, "vega": 0.0097, "theta": -0.0041, "rho": -0.0204, "theo": 5.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FLTR261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 202.0, "iv": 0.8408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.029, "vega": 0.0082, "theta": -0.004, "rho": 0.0012, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218P00032000", "bid": 4.7, "bid_size": 203.0, "ask": 8.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0286, "vega": 0.0078, "theta": -0.0033, "rho": -0.021, "theo": 6.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "FLTR261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 246.0, "iv": 0.9026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0224, "vega": 0.0067, "theta": -0.0035, "rho": 0.001, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218P00033000", "bid": 5.7, "bid_size": 201.0, "ask": 9.4, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0219, "vega": 0.0063, "theta": -0.0026, "rho": -0.0214, "theo": 7.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "FLTR261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 246.0, "iv": 0.9608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0176, "vega": 0.0056, "theta": -0.003, "rho": 0.0008, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218P00034000", "bid": 6.7, "bid_size": 200.0, "ask": 10.4, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0172, "vega": 0.0052, "theta": -0.0021, "rho": -0.0217, "theo": 8.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-05-05T13:18:06", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "FLTR261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 246.0, "iv": 1.0159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0141, "vega": 0.0047, "theta": -0.0027, "rho": 0.0006, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLTR261218P00035000", "bid": 7.7, "bid_size": 200.0, "ask": 11.4, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0136, "vega": 0.0043, "theta": -0.0016, "rho": -0.0223, "theo": 9.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "FLTR270319C00016000", "bid": 7.1, "bid_size": 201.0, "ask": 12.0, "ask_size": 136.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0158, "vega": 0.0244, "theta": -0.0056, "rho": 0.0348, "theo": 9.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FLTR270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 104.0, "iv": 1.0131, "open_interest": 0.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0158, "vega": 0.0252, "theta": -0.0068, "rho": -0.0098, "theo": 0.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319C00017000", "bid": 6.1, "bid_size": 201.0, "ask": 11.0, "ask_size": 136.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0189, "vega": 0.0273, "theta": -0.0059, "rho": 0.0377, "theo": 9.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-07-20T14:00:28", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "FLTR270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 104.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.019, "vega": 0.028, "theta": -0.0069, "rho": -0.0112, "theo": 0.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319C00018000", "bid": 5.1, "bid_size": 201.0, "ask": 10.0, "ask_size": 136.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0227, "vega": 0.0302, "theta": -0.0062, "rho": 0.0396, "theo": 8.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FLTR270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 104.0, "iv": 0.8358, "open_interest": 0.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0228, "vega": 0.031, "theta": -0.0071, "rho": -0.0128, "theo": 0.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319C00019000", "bid": 4.1, "bid_size": 201.0, "ask": 9.0, "ask_size": 136.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0273, "vega": 0.0339, "theta": -0.0064, "rho": 0.0429, "theo": 7.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FLTR270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 104.0, "iv": 0.7534, "open_interest": 0.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0275, "vega": 0.0345, "theta": -0.0072, "rho": -0.0147, "theo": 0.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319C00020000", "bid": 3.1, "bid_size": 201.0, "ask": 8.0, "ask_size": 136.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.033, "vega": 0.0375, "theta": -0.0066, "rho": 0.0448, "theo": 6.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FLTR270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 67.0, "iv": 0.6739, "open_interest": 0.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0333, "vega": 0.0381, "theta": -0.0074, "rho": -0.017, "theo": 0.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319C00021000", "bid": 2.0, "bid_size": 204.0, "ask": 7.0, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0399, "vega": 0.0418, "theta": -0.0069, "rho": 0.0464, "theo": 5.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FLTR270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 67.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.201, "gamma": 0.0403, "vega": 0.0422, "theta": -0.0075, "rho": -0.0198, "theo": 0.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319C00022000", "bid": 1.1, "bid_size": 203.0, "ask": 6.0, "ask_size": 136.0, "iv": 0.1023, "open_interest": 0.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0483, "vega": 0.0463, "theta": -0.0071, "rho": 0.0476, "theo": 4.5253, "change": 0.0, "open": 0.0, "high": 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": "FLTR270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 67.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.2392, "gamma": 0.0487, "vega": 0.0466, "theta": -0.0075, "rho": -0.0233, "theo": 1.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319C00023000", "bid": 0.2, "bid_size": 503.0, "ask": 5.0, "ask_size": 137.0, "iv": 0.1216, "open_interest": 0.0, "volume": 0.0, "delta": 0.7182, "gamma": 0.058, "vega": 0.0507, "theta": -0.0072, "rho": 0.0473, "theo": 3.7029, "change": 0.0, "open": 0.0, "high": 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": "FLTR270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 67.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.0585, "vega": 0.0512, "theta": -0.0076, "rho": -0.0277, "theo": 1.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 56.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.6583, "gamma": 0.0682, "vega": 0.0551, "theta": -0.0073, "rho": 0.0452, "theo": 2.9486, "change": 0.0, "open": 0.0, "high": 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": "FLTR270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 67.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.348, "gamma": 0.0687, "vega": 0.0554, "theta": -0.0076, "rho": -0.033, "theo": 1.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 60.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.5861, "gamma": 0.0766, "vega": 0.0584, "theta": -0.0074, "rho": 0.0416, "theo": 2.3006, "change": 0.0, "open": 0.0, "high": 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": "FLTR270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 67.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": -0.4208, "gamma": 0.0772, "vega": 0.0586, "theta": -0.0075, "rho": -0.0392, "theo": 1.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 67.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": 0.508, "gamma": 0.0801, "vega": 0.0598, "theta": -0.0075, "rho": 0.0375, "theo": 1.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 66.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": -0.4996, "gamma": 0.0808, "vega": 0.0598, "theta": -0.0075, "rho": -0.0458, "theo": 2.2467, "change": 0.0, "open": 0.0, "high": 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": "FLTR270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 67.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.4348, "gamma": 0.0777, "vega": 0.0591, "theta": -0.0075, "rho": 0.0326, "theo": 1.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 66.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": -0.5735, "gamma": 0.0785, "vega": 0.0588, "theta": -0.0074, "rho": -0.0514, "theo": 2.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FLTR270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 67.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": 0.3738, "gamma": 0.0717, "vega": 0.0569, "theta": -0.0076, "rho": 0.0284, "theo": 1.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319P00028000", "bid": 0.4, "bid_size": 203.0, "ask": 5.3, "ask_size": 66.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.635, "gamma": 0.0726, "vega": 0.0564, "theta": -0.0074, "rho": -0.056, "theo": 3.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "FLTR270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 67.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.0646, "vega": 0.0541, "theta": -0.0076, "rho": 0.0249, "theo": 1.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319P00029000", "bid": 1.2, "bid_size": 204.0, "ask": 6.2, "ask_size": 44.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.0655, "vega": 0.0535, "theta": -0.0073, "rho": -0.0602, "theo": 4.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "FLTR270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 67.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.0578, "vega": 0.0513, "theta": -0.0076, "rho": 0.0222, "theo": 0.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319P00030000", "bid": 2.2, "bid_size": 203.0, "ask": 7.1, "ask_size": 66.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.0588, "vega": 0.0503, "theta": -0.0072, "rho": -0.0621, "theo": 5.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "FLTR270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 67.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0518, "vega": 0.0486, "theta": -0.0076, "rho": 0.0199, "theo": 0.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319P00031000", "bid": 3.2, "bid_size": 203.0, "ask": 8.1, "ask_size": 66.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.0529, "vega": 0.0475, "theta": -0.0071, "rho": -0.0639, "theo": 6.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000021457672}, {"option": "FLTR270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 67.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": 0.2347, "gamma": 0.0467, "vega": 0.0462, "theta": -0.0076, "rho": 0.0183, "theo": 0.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319P00032000", "bid": 4.2, "bid_size": 203.0, "ask": 9.1, "ask_size": 66.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0478, "vega": 0.0448, "theta": -0.007, "rho": -0.0659, "theo": 7.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "FLTR270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 99.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.0424, "vega": 0.044, "theta": -0.0076, "rho": 0.0167, "theo": 0.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319P00033000", "bid": 5.1, "bid_size": 202.0, "ask": 10.0, "ask_size": 67.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0434, "vega": 0.0424, "theta": -0.0069, "rho": -0.0669, "theo": 8.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "FLTR270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 99.0, "iv": 0.6457, "open_interest": 0.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0387, "vega": 0.042, "theta": -0.0076, "rho": 0.0154, "theo": 0.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319P00034000", "bid": 6.1, "bid_size": 202.0, "ask": 11.0, "ask_size": 67.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.0397, "vega": 0.0402, "theta": -0.0068, "rho": -0.0681, "theo": 9.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "FLTR270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 107.0, "iv": 0.6783, "open_interest": 0.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0355, "vega": 0.0402, "theta": -0.0076, "rho": 0.0143, "theo": 0.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319P00035000", "bid": 7.1, "bid_size": 202.0, "ask": 12.0, "ask_size": 60.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8275, "gamma": 0.0366, "vega": 0.0381, "theta": -0.0067, "rho": -0.0678, "theo": 10.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.46, "last_trade_time": "2026-07-20T14:03:01", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "FLTR270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 112.0, "iv": 0.7093, "open_interest": 0.0, "volume": 0.0, "delta": 0.1732, "gamma": 0.0328, "vega": 0.0385, "theta": -0.0075, "rho": 0.0133, "theo": 0.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLTR270319P00036000", "bid": 8.1, "bid_size": 201.0, "ask": 13.0, "ask_size": 61.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0338, "vega": 0.0364, "theta": -0.0066, "rho": -0.0689, "theo": 10.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "FLTR270617C00016000", "bid": 7.1, "bid_size": 201.0, "ask": 12.0, "ask_size": 133.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0161, "vega": 0.0351, "theta": -0.0029, "rho": 0.0535, "theo": 10.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FLTR270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 100.0, "iv": 0.9217, "open_interest": 0.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0161, "vega": 0.0367, "theta": -0.0049, "rho": -0.0206, "theo": 0.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617C00017000", "bid": 6.1, "bid_size": 201.0, "ask": 11.0, "ask_size": 133.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.019, "vega": 0.0388, "theta": -0.0032, "rho": 0.0588, "theo": 9.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "FLTR270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 100.0, "iv": 0.8431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.019, "vega": 0.0403, "theta": -0.005, "rho": -0.0232, "theo": 0.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617C00018000", "bid": 5.1, "bid_size": 201.0, "ask": 10.0, "ask_size": 133.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8613, "gamma": 0.0224, "vega": 0.043, "theta": -0.0035, "rho": 0.0627, "theo": 8.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FLTR270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 100.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0225, "vega": 0.0441, "theta": -0.005, "rho": -0.0261, "theo": 0.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617C00019000", "bid": 4.1, "bid_size": 201.0, "ask": 9.0, "ask_size": 133.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0265, "vega": 0.0472, "theta": -0.0037, "rho": 0.0663, "theo": 7.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FLTR270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 96.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0267, "vega": 0.0481, "theta": -0.0051, "rho": -0.0295, "theo": 0.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617C00020000", "bid": 3.1, "bid_size": 201.0, "ask": 8.0, "ask_size": 133.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0314, "vega": 0.0516, "theta": -0.004, "rho": 0.07, "theo": 6.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FLTR270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 56.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0316, "vega": 0.0527, "theta": -0.0051, "rho": -0.0336, "theo": 1.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617C00021000", "bid": 2.0, "bid_size": 203.0, "ask": 7.0, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0372, "vega": 0.0566, "theta": -0.0042, "rho": 0.0738, "theo": 5.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FLTR270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 56.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0374, "vega": 0.0573, "theta": -0.0051, "rho": -0.0385, "theo": 1.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617C00022000", "bid": 1.1, "bid_size": 202.0, "ask": 6.0, "ask_size": 131.0, "iv": 0.1005, "open_interest": 0.0, "volume": 0.0, "delta": 0.7481, "gamma": 0.0439, "vega": 0.0619, "theta": -0.0043, "rho": 0.0758, "theo": 4.7973, "change": 0.0, "open": 0.0, "high": 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": "FLTR270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 56.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": -0.2578, "gamma": 0.0442, "vega": 0.0624, "theta": -0.0051, "rho": -0.0445, "theo": 1.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617C00023000", "bid": 0.2, "bid_size": 503.0, "ask": 5.0, "ask_size": 134.0, "iv": 0.0966, "open_interest": 0.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.0515, "vega": 0.0667, "theta": -0.0045, "rho": 0.0758, "theo": 4.0013, "change": 0.0, "open": 0.0, "high": 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": "FLTR270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 60.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": -0.3025, "gamma": 0.0518, "vega": 0.0675, "theta": -0.0051, "rho": -0.0521, "theo": 1.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 133.0, "iv": 0.2081, "open_interest": 0.0, "volume": 0.0, "delta": 0.6502, "gamma": 0.0592, "vega": 0.0715, "theta": -0.0046, "rho": 0.0747, "theo": 3.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLTR270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 56.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": -0.3565, "gamma": 0.0595, "vega": 0.0719, "theta": -0.005, "rho": -0.0609, "theo": 1.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 57.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": 0.588, "gamma": 0.0655, "vega": 0.0751, "theta": -0.0048, "rho": 0.0696, "theo": 2.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLTR270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 60.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": -0.4191, "gamma": 0.0658, "vega": 0.0753, "theta": -0.0049, "rho": -0.0699, "theo": 2.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FLTR270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 60.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": 0.5216, "gamma": 0.0686, "vega": 0.0768, "theta": -0.0048, "rho": 0.0631, "theo": 2.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 68.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": -0.4859, "gamma": 0.0688, "vega": 0.0769, "theta": -0.0048, "rho": -0.0798, "theo": 2.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLTR270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 60.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.4583, "gamma": 0.0677, "vega": 0.0765, "theta": -0.0049, "rho": 0.0563, "theo": 1.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0681, "vega": 0.0763, "theta": -0.0047, "rho": -0.0876, "theo": 3.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLTR270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 60.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.064, "vega": 0.0747, "theta": -0.005, "rho": 0.0501, "theo": 1.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617P00028000", "bid": 0.5, "bid_size": 203.0, "ask": 5.4, "ask_size": 64.0, "iv": 0.1747, "open_interest": 0.0, "volume": 0.0, "delta": -0.6046, "gamma": 0.0646, "vega": 0.0742, "theta": -0.0046, "rho": -0.0943, "theo": 3.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "FLTR270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 60.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.0591, "vega": 0.0722, "theta": -0.0051, "rho": 0.0449, "theo": 1.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617P00029000", "bid": 1.2, "bid_size": 203.0, "ask": 6.1, "ask_size": 64.0, "iv": 0.1502, "open_interest": 0.0, "volume": 0.0, "delta": -0.65, "gamma": 0.06, "vega": 0.0713, "theta": -0.0045, "rho": -0.1002, "theo": 4.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "FLTR270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 56.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0541, "vega": 0.0694, "theta": -0.0052, "rho": 0.0402, "theo": 1.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617P00030000", "bid": 2.2, "bid_size": 203.0, "ask": 7.1, "ask_size": 64.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": -0.6867, "gamma": 0.0552, "vega": 0.0683, "theta": -0.0044, "rho": -0.1023, "theo": 5.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "FLTR270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 56.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.2945, "gamma": 0.0495, "vega": 0.0666, "theta": -0.0052, "rho": 0.0368, "theo": 1.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617P00031000", "bid": 3.3, "bid_size": 203.0, "ask": 8.1, "ask_size": 64.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.7167, "gamma": 0.0508, "vega": 0.065, "theta": -0.0042, "rho": -0.1044, "theo": 6.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000021457672}, {"option": "FLTR270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 56.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.0453, "vega": 0.0641, "theta": -0.0052, "rho": 0.0336, "theo": 1.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617P00032000", "bid": 4.1, "bid_size": 202.0, "ask": 9.0, "ask_size": 65.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0468, "vega": 0.0622, "theta": -0.0041, "rho": -0.1075, "theo": 7.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "FLTR270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 96.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": 0.2511, "gamma": 0.0417, "vega": 0.0616, "theta": -0.0053, "rho": 0.0313, "theo": 0.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617P00033000", "bid": 5.1, "bid_size": 202.0, "ask": 10.0, "ask_size": 65.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.0433, "vega": 0.0596, "theta": -0.004, "rho": -0.1082, "theo": 8.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "FLTR270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 96.0, "iv": 0.5822, "open_interest": 0.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0385, "vega": 0.0594, "theta": -0.0053, "rho": 0.0291, "theo": 0.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617P00034000", "bid": 6.1, "bid_size": 202.0, "ask": 11.0, "ask_size": 60.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0403, "vega": 0.0568, "theta": -0.0038, "rho": -0.1094, "theo": 9.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "FLTR270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 96.0, "iv": 0.6084, "open_interest": 0.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.0358, "vega": 0.0573, "theta": -0.0053, "rho": 0.0274, "theo": 0.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617P00035000", "bid": 7.1, "bid_size": 201.0, "ask": 12.0, "ask_size": 61.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0376, "vega": 0.0544, "theta": -0.0037, "rho": -0.1089, "theo": 10.1719, "change": 0.0, "open": 0.0, "high": 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": "FLTR270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 96.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": 0.2081, "gamma": 0.0334, "vega": 0.0555, "theta": -0.0054, "rho": 0.0258, "theo": 0.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLTR270617P00036000", "bid": 8.1, "bid_size": 201.0, "ask": 13.0, "ask_size": 61.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0353, "vega": 0.0523, "theta": -0.0035, "rho": -0.1098, "theo": 11.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}], "symbol": "FLTR", "security_type": "stock", "exchange_id": 3, "current_price": 25.48, "price_change": 0.01, "price_change_percent": 0.0393, "bid": 25.48, "ask": 25.61, "bid_size": 1300, "ask_size": 5200, "open": 25.49, "high": 25.49, "low": 25.46, "close": 25.48, "prev_day_close": 25.47, "volume": 1819008, "iv30": 29.34, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415200981, "last_trade_time": "2026-11-09T15:59:53", "tick": "up"}, "symbol": "FLTR"}