{"timestamp": "2026-11-10 02:20:38", "data": {"options": [{"option": "FLUT261120C00050000", "bid": 30.1, "bid_size": 7.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0009, "vega": 0.0021, "theta": -0.0058, "rho": 0.0176, "theo": 32.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-08T09:30:32", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "FLUT261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 2.1908, "open_interest": 119.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0009, "vega": 0.0021, "theta": -0.0095, "rho": -0.0001, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T10:39:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLUT261120C00055000", "bid": 25.1, "bid_size": 23.0, "ask": 28.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0019, "vega": 0.0039, "theta": -0.0134, "rho": 0.0192, "theo": 27.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.1, "last_trade_time": "2026-10-16T11:10:09", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "FLUT261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 246.0, "iv": 1.512, "open_interest": 97.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0019, "vega": 0.004, "theta": -0.0166, "rho": -0.0003, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:47:32", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FLUT261120C00060000", "bid": 20.2, "bid_size": 20.0, "ask": 24.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0039, "vega": 0.0073, "theta": -0.0258, "rho": 0.0207, "theo": 22.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-10-16T09:30:44", "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "FLUT261120P00060000", "bid": 0.1, "bid_size": 1.0, "ask": 0.25, "ask_size": 165.0, "iv": 1.0106, "open_interest": 1031.0, "volume": 5.0, "delta": -0.0216, "gamma": 0.0039, "vega": 0.0074, "theta": -0.0285, "rho": -0.0006, "theo": 0.1084, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -25.0, "prev_day_close": 0.200000006705523}, {"option": "FLUT261120C00065000", "bid": 15.8, "bid_size": 35.0, "ask": 19.0, "ask_size": 18.0, "iv": 0.7703, "open_interest": 17.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0079, "vega": 0.0134, "theta": -0.0456, "rho": 0.0217, "theo": 17.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-10-14T11:39:41", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "FLUT261120P00065000", "bid": 0.05, "bid_size": 36.0, "ask": 0.25, "ask_size": 198.0, "iv": 0.7676, "open_interest": 236.0, "volume": 10.0, "delta": -0.0448, "gamma": 0.008, "vega": 0.0135, "theta": -0.0479, "rho": -0.0012, "theo": 0.2231, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:59:27", "percent_change": -23.0769, "prev_day_close": 0.325000002980232}, {"option": "FLUT261120C00070000", "bid": 11.2, "bid_size": 169.0, "ask": 14.0, "ask_size": 112.0, "iv": 0.6768, "open_interest": 136.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0158, "vega": 0.0238, "theta": -0.0758, "rho": 0.022, "theo": 12.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-04T09:43:43", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "FLUT261120P00070000", "bid": 0.15, "bid_size": 124.0, "ask": 0.8, "ask_size": 275.0, "iv": 0.735, "open_interest": 736.0, "volume": 213.0, "delta": -0.0937, "gamma": 0.016, "vega": 0.0239, "theta": -0.0778, "rho": -0.0025, "theo": 0.4743, "change": -0.3, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:03:55", "percent_change": -54.5455, "prev_day_close": 0.549999997019768}, {"option": "FLUT261120C00075000", "bid": 7.0, "bid_size": 223.0, "ask": 9.6, "ask_size": 148.0, "iv": 0.6524, "open_interest": 518.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0294, "vega": 0.0391, "theta": -0.1151, "rho": 0.0207, "theo": 8.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T15:50:07", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "FLUT261120P00075000", "bid": 0.5, "bid_size": 352.0, "ask": 1.35, "ask_size": 217.0, "iv": 0.6215, "open_interest": 1285.0, "volume": 3.0, "delta": -0.1944, "gamma": 0.0296, "vega": 0.0392, "theta": -0.117, "rho": -0.0052, "theo": 1.0441, "change": -0.225, "open": 1.1, "high": 1.2, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:41:52", "percent_change": -16.9811, "prev_day_close": 1.32499998807907}, {"option": "FLUT261120C00080000", "bid": 3.2, "bid_size": 342.0, "ask": 6.0, "ask_size": 241.0, "iv": 0.5953, "open_interest": 320.0, "volume": 3.0, "delta": 0.6281, "gamma": 0.0449, "vega": 0.0541, "theta": -0.1476, "rho": 0.0167, "theo": 4.5776, "change": -0.07, "open": 4.88, "high": 4.88, "low": 4.88, "tick": "no_change", "last_trade_price": 4.88, "last_trade_time": "2026-11-09T10:56:05", "percent_change": -1.41414, "prev_day_close": 4.95000004768372}, {"option": "FLUT261120P00080000", "bid": 1.7, "bid_size": 80.0, "ask": 4.6, "ask_size": 425.0, "iv": 0.7423, "open_interest": 724.0, "volume": 2.0, "delta": -0.3776, "gamma": 0.0454, "vega": 0.0541, "theta": -0.1495, "rho": -0.0095, "theo": 2.3257, "change": -0.725, "open": 3.0, "high": 3.0, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:03:07", "percent_change": -25.6637, "prev_day_close": 2.82499992847443}, {"option": "FLUT261120C00085000", "bid": 0.6, "bid_size": 513.0, "ask": 2.55, "ask_size": 96.0, "iv": 0.4702, "open_interest": 615.0, "volume": 16.0, "delta": 0.3905, "gamma": 0.0476, "vega": 0.0548, "theta": -0.1428, "rho": 0.0106, "theo": 2.0842, "change": -0.325, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T10:57:21", "percent_change": -12.8713, "prev_day_close": 2.52499997615814}, {"option": "FLUT261120P00085000", "bid": 3.5, "bid_size": 247.0, "ask": 6.2, "ask_size": 66.0, "iv": 0.5637, "open_interest": 2386.0, "volume": 0.0, "delta": -0.6185, "gamma": 0.0483, "vega": 0.0542, "theta": -0.1445, "rho": -0.0136, "theo": 4.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T10:45:19", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "FLUT261120C00090000", "bid": 0.05, "bid_size": 518.0, "ask": 1.3, "ask_size": 102.0, "iv": 0.5257, "open_interest": 868.0, "volume": 26.0, "delta": 0.2007, "gamma": 0.0341, "vega": 0.0401, "theta": -0.1043, "rho": 0.0055, "theo": 0.8668, "change": -0.255, "open": 1.0, "high": 1.19, "low": 0.92, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T11:57:53", "percent_change": -21.7021, "prev_day_close": 1.17500001192093}, {"option": "FLUT261120P00090000", "bid": 7.3, "bid_size": 225.0, "ask": 10.1, "ask_size": 95.0, "iv": 0.5834, "open_interest": 284.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0351, "vega": 0.0382, "theta": -0.1064, "rho": -0.015, "theo": 8.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T13:54:32", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "FLUT261120C00095000", "bid": 0.1, "bid_size": 10.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.5657, "open_interest": 1057.0, "volume": 2.0, "delta": 0.0984, "gamma": 0.0198, "vega": 0.0248, "theta": -0.0664, "rho": 0.0027, "theo": 0.379, "change": 0.025, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:20:29", "percent_change": 4.0, "prev_day_close": 0.624999985098839}, {"option": "FLUT261120P00095000", "bid": 11.4, "bid_size": 12.0, "ask": 15.3, "ask_size": 22.0, "iv": 0.6647, "open_interest": 9.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0208, "vega": 0.0214, "theta": -0.0692, "rho": -0.0124, "theo": 13.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.26, "last_trade_time": "2026-11-06T11:55:43", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "FLUT261120C00100000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6512, "open_interest": 7789.0, "volume": 5.0, "delta": 0.0504, "gamma": 0.011, "vega": 0.0148, "theta": -0.0413, "rho": 0.0014, "theo": 0.1834, "change": -0.24, "open": 0.27, "high": 0.27, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T11:11:25", "percent_change": -68.5714, "prev_day_close": 0.3499999884516}, {"option": "FLUT261120P00100000", "bid": 16.3, "bid_size": 19.0, "ask": 20.1, "ask_size": 23.0, "iv": 0.75, "open_interest": 11.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0125, "vega": 0.0102, "theta": -0.043, "rho": -0.0073, "theo": 18.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-10-28T10:23:51", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "FLUT261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 509.0, "iv": 0.8767, "open_interest": 882.0, "volume": 5.0, "delta": 0.0276, "gamma": 0.0063, "vega": 0.0091, "theta": -0.0263, "rho": 0.0008, "theo": 0.0979, "change": -0.05, "open": 0.05, "high": 0.9, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:16:31", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "FLUT261120P00105000", "bid": 21.1, "bid_size": 16.0, "ask": 25.0, "ask_size": 17.0, "iv": 0.7498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.006, "vega": 0.0035, "theta": -0.026, "rho": -0.0036, "theo": 23.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.4, "last_trade_time": "2026-10-28T10:23:51", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "FLUT261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 4.0, "iv": 0.6807, "open_interest": 148.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0037, "vega": 0.0058, "theta": -0.0173, "rho": 0.0004, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:01:20", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FLUT261120P00110000", "bid": 26.2, "bid_size": 23.0, "ask": 29.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0013, "vega": 0.0007, "theta": -0.0218, "rho": -0.0003, "theo": 28.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "FLUT261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 108.0, "iv": 1.1034, "open_interest": 25.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0023, "vega": 0.0038, "theta": -0.0118, "rho": 0.0003, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T15:57:55", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FLUT261120P00115000", "bid": 31.0, "bid_size": 5.0, "ask": 35.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 33.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "FLUT261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 264.0, "iv": 1.5532, "open_interest": 512.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0015, "vega": 0.0026, "theta": -0.0083, "rho": 0.0002, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T15:59:36", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FLUT261120P00120000", "bid": 36.1, "bid_size": 3.0, "ask": 40.0, "ask_size": 8.0, "iv": 1.0682, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 38.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "FLUT261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.1071, "open_interest": 19.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.001, "vega": 0.0018, "theta": -0.006, "rho": 0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:13:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FLUT261120P00125000", "bid": 41.2, "bid_size": 3.0, "ask": 45.0, "ask_size": 6.0, "iv": 1.2465, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 43.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "FLUT261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 88.0, "iv": 1.8239, "open_interest": 14.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0007, "vega": 0.0013, "theta": -0.0045, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:48:19", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FLUT261120P00130000", "bid": 46.1, "bid_size": 3.0, "ask": 50.0, "ask_size": 7.0, "iv": 1.252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 48.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "FLUT261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 12.0, "iv": 1.808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0005, "vega": 0.001, "theta": -0.0034, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT261120P00135000", "bid": 51.0, "bid_size": 8.0, "ask": 55.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 53.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "FLUT261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 2.0311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0026, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT261120P00140000", "bid": 56.0, "bid_size": 9.0, "ask": 60.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 58.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "FLUT261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 55.0, "iv": 2.116, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT261120P00145000", "bid": 61.0, "bid_size": 8.0, "ask": 65.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 63.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "FLUT261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.2183, "open_interest": 1.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T14:48:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT261120P00150000", "bid": 66.0, "bid_size": 5.0, "ask": 70.1, "ask_size": 5.0, "iv": 1.5703, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 68.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "FLUT261218C00045000", "bid": 35.2, "bid_size": 8.0, "ask": 39.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0008, "vega": 0.0045, "theta": -0.0005, "rho": 0.0497, "theo": 37.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "FLUT261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 94.0, "iv": 1.3713, "open_interest": 1.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0008, "vega": 0.0045, "theta": -0.0042, "rho": -0.0005, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FLUT261218C00050000", "bid": 30.3, "bid_size": 8.0, "ask": 34.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0017, "vega": 0.009, "theta": -0.0047, "rho": 0.0546, "theo": 32.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-10-08T11:56:23", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "FLUT261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 115.0, "iv": 1.1802, "open_interest": 38.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0017, "vega": 0.009, "theta": -0.0079, "rho": -0.0012, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLUT261218C00055000", "bid": 25.5, "bid_size": 6.0, "ask": 29.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0034, "vega": 0.0166, "theta": -0.0112, "rho": 0.0588, "theo": 27.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-10-16T13:01:33", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "FLUT261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 93.0, "iv": 1.0046, "open_interest": 66.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0034, "vega": 0.0167, "theta": -0.014, "rho": -0.0025, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T10:23:18", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FLUT261218C00060000", "bid": 20.7, "bid_size": 8.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0062, "vega": 0.0287, "theta": -0.0208, "rho": 0.0618, "theo": 23.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.78, "last_trade_time": "2026-07-23T10:33:58", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "FLUT261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 92.0, "iv": 0.8619, "open_interest": 239.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0062, "vega": 0.029, "theta": -0.0232, "rho": -0.0048, "theo": 0.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T15:04:02", "percent_change": 0.0, "prev_day_close": 1.40000002086163}, {"option": "FLUT261218C00065000", "bid": 16.3, "bid_size": 31.0, "ask": 19.9, "ask_size": 30.0, "iv": 0.5282, "open_interest": 12.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0104, "vega": 0.0459, "theta": -0.0333, "rho": 0.063, "theo": 18.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-06T11:10:52", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "FLUT261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 25.0, "iv": 0.7304, "open_interest": 178.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0105, "vega": 0.046, "theta": -0.0354, "rho": -0.0088, "theo": 0.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-30T15:18:50", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FLUT261218C00070000", "bid": 12.3, "bid_size": 36.0, "ask": 15.1, "ask_size": 32.0, "iv": 0.5087, "open_interest": 15.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.016, "vega": 0.0669, "theta": -0.0478, "rho": 0.0614, "theo": 14.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-04T14:02:04", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "FLUT261218P00070000", "bid": 0.65, "bid_size": 406.0, "ask": 2.4, "ask_size": 330.0, "iv": 0.5836, "open_interest": 1697.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0162, "vega": 0.0672, "theta": -0.0496, "rho": -0.015, "theo": 1.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T13:10:33", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "FLUT261218C00075000", "bid": 8.4, "bid_size": 148.0, "ask": 10.5, "ask_size": 71.0, "iv": 0.4526, "open_interest": 28.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0221, "vega": 0.0881, "theta": -0.0614, "rho": 0.0565, "theo": 10.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T13:49:37", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "FLUT261218P00075000", "bid": 1.65, "bid_size": 463.0, "ask": 3.5, "ask_size": 358.0, "iv": 0.5454, "open_interest": 4630.0, "volume": 0.0, "delta": -0.2678, "gamma": 0.0224, "vega": 0.0885, "theta": -0.063, "rho": -0.0234, "theo": 2.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T12:11:25", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "FLUT261218C00080000", "bid": 5.3, "bid_size": 298.0, "ask": 7.3, "ask_size": 108.0, "iv": 0.457, "open_interest": 580.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.0269, "vega": 0.1033, "theta": -0.0702, "rho": 0.0484, "theo": 7.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T15:10:55", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "FLUT261218P00080000", "bid": 3.0, "bid_size": 407.0, "ask": 6.4, "ask_size": 409.0, "iv": 0.5605, "open_interest": 3522.0, "volume": 1.0, "delta": -0.3964, "gamma": 0.0274, "vega": 0.1034, "theta": -0.0717, "rho": -0.0334, "theo": 4.4048, "change": -0.25, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T10:24:22", "percent_change": -4.95049, "prev_day_close": 5.04999995231628}, {"option": "FLUT261218C00085000", "bid": 3.1, "bid_size": 410.0, "ask": 5.0, "ask_size": 130.0, "iv": 0.469, "open_interest": 274.0, "volume": 31.0, "delta": 0.4727, "gamma": 0.0286, "vega": 0.1071, "theta": -0.0711, "rho": 0.0383, "theo": 4.5699, "change": 0.3, "open": 4.49, "high": 4.9, "low": 4.49, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T13:05:08", "percent_change": 6.52174, "prev_day_close": 4.59999990463257}, {"option": "FLUT261218P00085000", "bid": 5.7, "bid_size": 329.0, "ask": 8.3, "ask_size": 206.0, "iv": 0.5256, "open_interest": 653.0, "volume": 3.0, "delta": -0.5395, "gamma": 0.0294, "vega": 0.1063, "theta": -0.0727, "rho": -0.0429, "theo": 6.9148, "change": -0.7, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T13:03:29", "percent_change": -9.21053, "prev_day_close": 7.59999990463257}, {"option": "FLUT261218C00090000", "bid": 1.25, "bid_size": 487.0, "ask": 3.4, "ask_size": 270.0, "iv": 0.4606, "open_interest": 140.0, "volume": 6.0, "delta": 0.3391, "gamma": 0.0268, "vega": 0.0985, "theta": -0.0641, "rho": 0.028, "theo": 2.793, "change": 0.15, "open": 3.2, "high": 3.2, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T13:37:58", "percent_change": 5.08474, "prev_day_close": 2.95000004768372}, {"option": "FLUT261218P00090000", "bid": 9.1, "bid_size": 245.0, "ask": 12.6, "ask_size": 249.0, "iv": 0.5787, "open_interest": 1540.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0278, "vega": 0.0959, "theta": -0.0658, "rho": -0.049, "theo": 10.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.93, "last_trade_time": "2026-11-06T09:31:22", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "FLUT261218C00095000", "bid": 1.2, "bid_size": 331.0, "ask": 2.25, "ask_size": 316.0, "iv": 0.5163, "open_interest": 282.0, "volume": 12.0, "delta": 0.2281, "gamma": 0.0222, "vega": 0.0814, "theta": -0.0523, "rho": 0.019, "theo": 1.635, "change": 0.075, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T13:27:13", "percent_change": 4.10959, "prev_day_close": 1.82500004768372}, {"option": "FLUT261218P00095000", "bid": 13.0, "bid_size": 192.0, "ask": 15.1, "ask_size": 72.0, "iv": 0.5033, "open_interest": 925.0, "volume": 1.0, "delta": -0.7938, "gamma": 0.0235, "vega": 0.0758, "theta": -0.054, "rho": -0.0492, "theo": 14.0641, "change": -0.25, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T10:34:20", "percent_change": -1.70649, "prev_day_close": 14.6500000953674}, {"option": "FLUT261218C00100000", "bid": 0.1, "bid_size": 406.0, "ask": 1.5, "ask_size": 329.0, "iv": 0.4835, "open_interest": 1071.0, "volume": 11.0, "delta": 0.1462, "gamma": 0.0168, "vega": 0.0618, "theta": -0.0394, "rho": 0.0122, "theo": 0.9324, "change": -0.35, "open": 0.92, "high": 1.13, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:45:08", "percent_change": -29.1667, "prev_day_close": 1.19999998807907}, {"option": "FLUT261218P00100000", "bid": 17.2, "bid_size": 196.0, "ask": 20.1, "ask_size": 103.0, "iv": 0.5443, "open_interest": 3001.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0185, "vega": 0.0524, "theta": -0.0414, "rho": -0.0443, "theo": 18.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-22T12:39:59", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "FLUT261218C00105000", "bid": 0.05, "bid_size": 394.0, "ask": 1.65, "ask_size": 336.0, "iv": 0.5761, "open_interest": 209.0, "volume": 1.0, "delta": 0.0909, "gamma": 0.0119, "vega": 0.0442, "theta": -0.0281, "rho": 0.0076, "theo": 0.5268, "change": -0.525, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:21:14", "percent_change": -44.6809, "prev_day_close": 1.17500001192093}, {"option": "FLUT261218P00105000", "bid": 22.8, "bid_size": 5.0, "ask": 24.0, "ask_size": 68.0, "iv": 0.5829, "open_interest": 5114.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.014, "vega": 0.0287, "theta": -0.031, "rho": -0.0283, "theo": 23.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-10-16T11:10:09", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "FLUT261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 458.0, "iv": 0.5878, "open_interest": 246.0, "volume": 7.0, "delta": 0.0556, "gamma": 0.008, "vega": 0.0304, "theta": -0.0193, "rho": 0.0047, "theo": 0.298, "change": -0.125, "open": 0.4, "high": 0.45, "low": 0.17, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -26.3158, "prev_day_close": 0.474999994039536}, {"option": "FLUT261218P00110000", "bid": 26.8, "bid_size": 175.0, "ask": 29.5, "ask_size": 126.0, "iv": 0.5895, "open_interest": 6446.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0082, "vega": 0.0084, "theta": -0.024, "rho": -0.0086, "theo": 28.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-11-04T15:58:50", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "FLUT261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 270.0, "iv": 0.6045, "open_interest": 128.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0053, "vega": 0.0205, "theta": -0.0131, "rho": 0.0029, "theo": 0.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T10:24:43", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "FLUT261218P00115000", "bid": 31.2, "bid_size": 19.0, "ask": 35.1, "ask_size": 21.0, "iv": 0.6567, "open_interest": 2.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0008, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 33.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.58, "last_trade_time": "2026-06-16T09:49:27", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "FLUT261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 178.0, "iv": 0.7305, "open_interest": 134.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0035, "vega": 0.0138, "theta": -0.0088, "rho": 0.0018, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T14:59:24", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLUT261218P00120000", "bid": 36.0, "bid_size": 3.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 38.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-11-04T11:04:16", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "FLUT261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 280.0, "iv": 0.911, "open_interest": 156.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0023, "vega": 0.0092, "theta": -0.0059, "rho": 0.0011, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:13:18", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FLUT261218P00125000", "bid": 41.1, "bid_size": 2.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.7248, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 43.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.38, "last_trade_time": "2026-09-29T11:59:03", "percent_change": 0.0, "prev_day_close": 43.0999984741211}, {"option": "FLUT261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 144.0, "iv": 0.9222, "open_interest": 56.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0015, "vega": 0.0062, "theta": -0.004, "rho": 0.0007, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T12:22:15", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLUT261218P00130000", "bid": 46.0, "bid_size": 2.0, "ask": 50.1, "ask_size": 2.0, "iv": 0.7787, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 48.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.56, "last_trade_time": "2026-08-05T15:11:16", "percent_change": 0.0, "prev_day_close": 48.0999984741211}, {"option": "FLUT261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.7913, "open_interest": 182.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.001, "vega": 0.0043, "theta": -0.0028, "rho": 0.0004, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T13:07:58", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FLUT261218P00135000", "bid": 51.0, "bid_size": 2.0, "ask": 55.1, "ask_size": 2.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 53.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.24, "last_trade_time": "2026-09-21T12:20:28", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "FLUT261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 80.0, "iv": 0.9982, "open_interest": 19.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0007, "vega": 0.0029, "theta": -0.0019, "rho": 0.0003, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-04T11:18:14", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FLUT261218P00140000", "bid": 56.0, "bid_size": 2.0, "ask": 60.1, "ask_size": 2.0, "iv": 0.8789, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 58.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.17, "last_trade_time": "2026-09-21T12:20:28", "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "FLUT261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 247.0, "iv": 1.0187, "open_interest": 13.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0005, "vega": 0.002, "theta": -0.0014, "rho": 0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:00:58", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FLUT261218P00145000", "bid": 61.1, "bid_size": 5.0, "ask": 65.0, "ask_size": 5.0, "iv": 0.9254, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 63.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-03-13T09:57:27", "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "FLUT261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 200.0, "iv": 0.7899, "open_interest": 18.0, "volume": 1.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0014, "theta": -0.001, "rho": 0.0001, "theo": 0.0066, "change": -0.425, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:45:08", "percent_change": -39.5349, "prev_day_close": 1.07500004768372}, {"option": "FLUT261218P00150000", "bid": 66.2, "bid_size": 5.0, "ask": 70.0, "ask_size": 5.0, "iv": 1.0077, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 68.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "FLUT261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 238.0, "iv": 1.1597, "open_interest": 24.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.001, "theta": -0.0007, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT261218P00155000", "bid": 71.0, "bid_size": 5.0, "ask": 75.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 73.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "FLUT261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 306.0, "iv": 1.2619, "open_interest": 257.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:47:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT261218P00160000", "bid": 76.0, "bid_size": 2.0, "ask": 80.1, "ask_size": 2.0, "iv": 1.054, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 78.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-08-06T09:31:41", "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "FLUT261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 5.0, "iv": 1.2444, "open_interest": 267.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T13:50:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT261218P00165000", "bid": 81.0, "bid_size": 2.0, "ask": 85.1, "ask_size": 2.0, "iv": 1.0938, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 83.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "FLUT261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 98.0, "iv": 1.3454, "open_interest": 27.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-22T12:35:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT261218P00170000", "bid": 86.0, "bid_size": 2.0, "ask": 90.1, "ask_size": 2.0, "iv": 1.1323, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 88.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "FLUT270115C00045000", "bid": 35.4, "bid_size": 4.0, "ask": 39.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0017, "vega": 0.0153, "theta": -0.0037, "rho": 0.0824, "theo": 37.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "FLUT270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 116.0, "iv": 0.9978, "open_interest": 5.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0017, "vega": 0.0154, "theta": -0.0081, "rho": -0.0029, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-14T12:23:21", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FLUT270115C00050000", "bid": 31.2, "bid_size": 28.0, "ask": 33.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0029, "vega": 0.0248, "theta": -0.0085, "rho": 0.0896, "theo": 32.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.03, "last_trade_time": "2026-09-21T09:53:12", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "FLUT270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 344.0, "iv": 0.7726, "open_interest": 31.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0029, "vega": 0.0249, "theta": -0.0124, "rho": -0.0051, "theo": 0.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-01T15:59:25", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FLUT270115C00055000", "bid": 26.9, "bid_size": 83.0, "ask": 29.5, "ask_size": 91.0, "iv": 0.6324, "open_interest": 44.0, "volume": 16.0, "delta": 0.9497, "gamma": 0.0048, "vega": 0.0382, "theta": -0.0148, "rho": 0.0952, "theo": 28.247, "change": -0.15, "open": 27.2, "high": 27.2, "low": 27.2, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-11-09T15:34:41", "percent_change": -0.548447, "prev_day_close": 27.3500003814697}, {"option": "FLUT270115P00055000", "bid": 0.05, "bid_size": 294.0, "ask": 1.0, "ask_size": 303.0, "iv": 0.6363, "open_interest": 92.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0048, "vega": 0.0385, "theta": -0.0181, "rho": -0.0086, "theo": 0.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-30T13:14:52", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "FLUT270115C00060000", "bid": 22.4, "bid_size": 207.0, "ask": 23.9, "ask_size": 100.0, "iv": 0.497, "open_interest": 369.0, "volume": 10.0, "delta": 0.9158, "gamma": 0.0073, "vega": 0.0559, "theta": -0.0224, "rho": 0.0986, "theo": 23.683, "change": -0.2, "open": 22.6, "high": 22.6, "low": 22.6, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-11-09T15:34:41", "percent_change": -0.877194, "prev_day_close": 22.8000001907349}, {"option": "FLUT270115P00060000", "bid": 0.6, "bid_size": 261.0, "ask": 1.55, "ask_size": 348.0, "iv": 0.6324, "open_interest": 250.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0074, "vega": 0.0562, "theta": -0.0253, "rho": -0.014, "theo": 0.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T13:33:03", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "FLUT270115C00065000", "bid": 18.0, "bid_size": 124.0, "ask": 20.3, "ask_size": 124.0, "iv": 0.5552, "open_interest": 93.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0107, "vega": 0.0772, "theta": -0.0311, "rho": 0.0991, "theo": 19.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-10-22T11:46:30", "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "FLUT270115P00065000", "bid": 1.15, "bid_size": 284.0, "ask": 1.8, "ask_size": 245.0, "iv": 0.5676, "open_interest": 515.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0108, "vega": 0.0778, "theta": -0.0335, "rho": -0.022, "theo": 1.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T13:44:17", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "FLUT270115C00070000", "bid": 14.0, "bid_size": 98.0, "ask": 16.2, "ask_size": 167.0, "iv": 0.5322, "open_interest": 62.0, "volume": 1.0, "delta": 0.7978, "gamma": 0.0144, "vega": 0.1002, "theta": -0.0398, "rho": 0.096, "theo": 15.3545, "change": 0.62, "open": 15.17, "high": 15.17, "low": 15.17, "tick": "down", "last_trade_price": 15.17, "last_trade_time": "2026-11-09T10:05:47", "percent_change": 4.26117, "prev_day_close": 14.5500001907349}, {"option": "FLUT270115P00070000", "bid": 2.0, "bid_size": 407.0, "ask": 2.85, "ask_size": 76.0, "iv": 0.5448, "open_interest": 723.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0147, "vega": 0.1007, "theta": -0.0418, "rho": -0.0325, "theo": 2.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T11:48:43", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "FLUT270115C00075000", "bid": 10.7, "bid_size": 259.0, "ask": 12.9, "ask_size": 224.0, "iv": 0.5389, "open_interest": 769.0, "volume": 0.0, "delta": 0.7107, "gamma": 0.0181, "vega": 0.121, "theta": -0.0474, "rho": 0.0891, "theo": 11.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T10:10:00", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "FLUT270115P00075000", "bid": 3.4, "bid_size": 344.0, "ask": 4.4, "ask_size": 281.0, "iv": 0.5326, "open_interest": 554.0, "volume": 1.0, "delta": -0.2959, "gamma": 0.0184, "vega": 0.1217, "theta": -0.049, "rho": -0.0457, "theo": 3.9775, "change": 0.15, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:37:40", "percent_change": 3.44828, "prev_day_close": 4.34999990463257}, {"option": "FLUT270115C00080000", "bid": 8.1, "bid_size": 220.0, "ask": 10.0, "ask_size": 294.0, "iv": 0.5447, "open_interest": 316.0, "volume": 1.0, "delta": 0.6094, "gamma": 0.0208, "vega": 0.1355, "theta": -0.0522, "rho": 0.0789, "theo": 8.7903, "change": 0.4, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T12:42:01", "percent_change": 4.5977, "prev_day_close": 8.69999980926514}, {"option": "FLUT270115P00080000", "bid": 5.6, "bid_size": 119.0, "ask": 6.4, "ask_size": 169.0, "iv": 0.5296, "open_interest": 861.0, "volume": 1.0, "delta": -0.3988, "gamma": 0.0212, "vega": 0.1356, "theta": -0.0537, "rho": -0.0596, "theo": 5.944, "change": -0.7, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T12:58:33", "percent_change": -10.6061, "prev_day_close": 6.59999990463257}, {"option": "FLUT270115C00085000", "bid": 6.0, "bid_size": 93.0, "ask": 6.4, "ask_size": 51.0, "iv": 0.5051, "open_interest": 283.0, "volume": 11.0, "delta": 0.5024, "gamma": 0.0219, "vega": 0.1406, "theta": -0.0537, "rho": 0.0666, "theo": 6.3695, "change": -0.05, "open": 6.5, "high": 6.7, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T15:59:41", "percent_change": -0.8, "prev_day_close": 6.25}, {"option": "FLUT270115P00085000", "bid": 8.0, "bid_size": 190.0, "ask": 9.1, "ask_size": 46.0, "iv": 0.5195, "open_interest": 257.0, "volume": 4.0, "delta": -0.5085, "gamma": 0.0225, "vega": 0.1398, "theta": -0.0549, "rho": -0.0729, "theo": 8.5178, "change": -0.75, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T12:59:01", "percent_change": -8.19672, "prev_day_close": 9.15000009536743}, {"option": "FLUT270115C00090000", "bid": 4.0, "bid_size": 302.0, "ask": 4.7, "ask_size": 53.0, "iv": 0.501, "open_interest": 279.0, "volume": 398.0, "delta": 0.3997, "gamma": 0.0213, "vega": 0.136, "theta": -0.0517, "rho": 0.0539, "theo": 4.5232, "change": 0.4, "open": 4.5, "high": 5.0, "low": 4.5, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:04:10", "percent_change": 8.69565, "prev_day_close": 4.59999990463257}, {"option": "FLUT270115P00090000", "bid": 11.3, "bid_size": 6.0, "ask": 13.0, "ask_size": 190.0, "iv": 0.5485, "open_interest": 178.0, "volume": 0.0, "delta": -0.6145, "gamma": 0.0221, "vega": 0.1341, "theta": -0.0527, "rho": -0.0836, "theo": 11.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-03T12:08:45", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "FLUT270115C00095000", "bid": 2.75, "bid_size": 346.0, "ask": 3.3, "ask_size": 54.0, "iv": 0.502, "open_interest": 340.0, "volume": 1.0, "delta": 0.3094, "gamma": 0.0194, "vega": 0.1242, "theta": -0.0472, "rho": 0.0423, "theo": 3.1777, "change": 0.225, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T10:08:01", "percent_change": 7.08662, "prev_day_close": 3.17499995231628}, {"option": "FLUT270115P00095000", "bid": 14.6, "bid_size": 83.0, "ask": 16.5, "ask_size": 69.0, "iv": 0.5302, "open_interest": 39.0, "volume": 0.0, "delta": -0.7085, "gamma": 0.0204, "vega": 0.12, "theta": -0.0481, "rho": -0.0889, "theo": 15.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-21T15:07:09", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "FLUT270115C00100000", "bid": 1.7, "bid_size": 384.0, "ask": 2.4, "ask_size": 53.0, "iv": 0.5022, "open_interest": 135.0, "volume": 0.0, "delta": 0.2349, "gamma": 0.0168, "vega": 0.1083, "theta": -0.0414, "rho": 0.0324, "theo": 2.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T10:14:35", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "FLUT270115P00100000", "bid": 18.1, "bid_size": 217.0, "ask": 20.6, "ask_size": 159.0, "iv": 0.5082, "open_interest": 207.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0179, "vega": 0.1008, "theta": -0.0422, "rho": -0.0882, "theo": 19.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T13:09:52", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "FLUT270115C00105000", "bid": 1.0, "bid_size": 8.0, "ask": 1.8, "ask_size": 15.0, "iv": 0.5061, "open_interest": 75.0, "volume": 0.0, "delta": 0.177, "gamma": 0.014, "vega": 0.0916, "theta": -0.0353, "rho": 0.0245, "theo": 1.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T12:15:19", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "FLUT270115P00105000", "bid": 22.4, "bid_size": 24.0, "ask": 25.4, "ask_size": 9.0, "iv": 0.5314, "open_interest": 77.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0152, "vega": 0.0807, "theta": -0.0359, "rho": -0.0828, "theo": 23.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-14T11:13:28", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "FLUT270115C00110000", "bid": 0.75, "bid_size": 452.0, "ask": 1.3, "ask_size": 204.0, "iv": 0.5208, "open_interest": 625.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0114, "vega": 0.076, "theta": -0.0296, "rho": 0.0185, "theo": 1.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T12:39:41", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "FLUT270115P00110000", "bid": 27.2, "bid_size": 2.0, "ask": 29.7, "ask_size": 2.0, "iv": 0.5315, "open_interest": 74.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0128, "vega": 0.0611, "theta": -0.0301, "rho": -0.0725, "theo": 28.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-10-01T14:05:10", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "FLUT270115C00115000", "bid": 0.55, "bid_size": 8.0, "ask": 1.15, "ask_size": 277.0, "iv": 0.5497, "open_interest": 122.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0092, "vega": 0.0623, "theta": -0.0246, "rho": 0.014, "theo": 0.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T09:35:25", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "FLUT270115P00115000", "bid": 32.7, "bid_size": 5.0, "ask": 33.9, "ask_size": 5.0, "iv": 0.5601, "open_interest": 152.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0108, "vega": 0.0431, "theta": -0.0255, "rho": -0.0576, "theo": 33.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.32, "last_trade_time": "2026-07-14T10:21:18", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "FLUT270115C00120000", "bid": 0.05, "bid_size": 87.0, "ask": 1.2, "ask_size": 200.0, "iv": 0.5596, "open_interest": 199.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0073, "vega": 0.0508, "theta": -0.0204, "rho": 0.0107, "theo": 0.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T14:00:07", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "FLUT270115P00120000", "bid": 36.8, "bid_size": 5.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.5745, "open_interest": 279.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0087, "vega": 0.0262, "theta": -0.0205, "rho": -0.0373, "theo": 38.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.86, "last_trade_time": "2026-10-06T12:03:54", "percent_change": 0.0, "prev_day_close": 38.8499984741211}, {"option": "FLUT270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.5598, "open_interest": 109.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0059, "vega": 0.0414, "theta": -0.0168, "rho": 0.0082, "theo": 0.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T13:06:30", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FLUT270115P00125000", "bid": 41.4, "bid_size": 5.0, "ask": 45.1, "ask_size": 8.0, "iv": 0.6494, "open_interest": 8.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0075, "vega": 0.015, "theta": -0.0169, "rho": -0.0256, "theo": 43.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.8, "last_trade_time": "2026-10-20T10:25:17", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "FLUT270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.587, "open_interest": 61.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0047, "vega": 0.0338, "theta": -0.014, "rho": 0.0063, "theo": 0.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T12:35:10", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FLUT270115P00130000", "bid": 46.1, "bid_size": 2.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.003, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 48.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-11-04T15:59:41", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "FLUT270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 353.0, "iv": 0.6251, "open_interest": 107.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0038, "vega": 0.0278, "theta": -0.0116, "rho": 0.005, "theo": 0.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-19T10:45:41", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FLUT270115P00135000", "bid": 51.0, "bid_size": 2.0, "ask": 55.1, "ask_size": 2.0, "iv": 0.6655, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 53.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-03-30T12:29:45", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "FLUT270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 873.0, "iv": 0.6613, "open_interest": 51.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0031, "vega": 0.0229, "theta": -0.0097, "rho": 0.0039, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:31:57", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FLUT270115P00140000", "bid": 56.0, "bid_size": 2.0, "ask": 60.1, "ask_size": 1.0, "iv": 0.7049, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 58.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-06-05T11:45:01", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "FLUT270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 322.0, "iv": 0.6958, "open_interest": 198.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0025, "vega": 0.019, "theta": -0.0082, "rho": 0.0031, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-23T13:51:17", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FLUT270115P00145000", "bid": 61.0, "bid_size": 2.0, "ask": 65.1, "ask_size": 2.0, "iv": 0.7427, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 63.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-06-09T09:56:31", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "FLUT270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 291.0, "iv": 0.7117, "open_interest": 763.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.002, "vega": 0.0158, "theta": -0.0069, "rho": 0.0025, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:36:24", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FLUT270115P00150000", "bid": 66.0, "bid_size": 2.0, "ask": 70.1, "ask_size": 2.0, "iv": 0.779, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 68.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.7, "last_trade_time": "2026-09-25T10:00:01", "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "FLUT270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 257.0, "iv": 0.7602, "open_interest": 253.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0017, "vega": 0.0133, "theta": -0.0059, "rho": 0.002, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:55:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00155000", "bid": 71.0, "bid_size": 3.0, "ask": 75.1, "ask_size": 3.0, "iv": 0.814, "open_interest": 12.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 73.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-03-03T13:09:32", "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "FLUT270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 246.0, "iv": 0.7904, "open_interest": 134.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0014, "vega": 0.0112, "theta": -0.005, "rho": 0.0017, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-09T15:33:49", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLUT270115P00160000", "bid": 76.0, "bid_size": 3.0, "ask": 80.1, "ask_size": 1.0, "iv": 0.8477, "open_interest": 24.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 78.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.1, "last_trade_time": "2026-10-15T14:46:08", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "FLUT270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 262.0, "iv": 0.9247, "open_interest": 302.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0012, "vega": 0.0095, "theta": -0.0043, "rho": 0.0014, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T15:05:43", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FLUT270115P00165000", "bid": 81.0, "bid_size": 4.0, "ask": 85.1, "ask_size": 2.0, "iv": 0.8802, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 83.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.13, "last_trade_time": "2026-03-19T15:51:57", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "FLUT270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.6507, "open_interest": 309.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.001, "vega": 0.0082, "theta": -0.0038, "rho": 0.0012, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-23T13:55:34", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLUT270115P00170000", "bid": 86.0, "bid_size": 2.0, "ask": 90.1, "ask_size": 1.0, "iv": 0.9117, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 88.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-03-17T12:33:18", "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "FLUT270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 254.0, "iv": 0.8742, "open_interest": 37.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0008, "vega": 0.007, "theta": -0.0033, "rho": 0.001, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-07-13T15:53:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FLUT270115P00175000", "bid": 91.1, "bid_size": 2.0, "ask": 95.1, "ask_size": 2.0, "iv": 0.9703, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 93.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.28, "last_trade_time": "2026-03-25T15:59:11", "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "FLUT270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 250.0, "iv": 0.9001, "open_interest": 34.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0007, "vega": 0.006, "theta": -0.0028, "rho": 0.0008, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-23T13:40:51", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FLUT270115P00180000", "bid": 96.1, "bid_size": 2.0, "ask": 100.1, "ask_size": 2.0, "iv": 1.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 98.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.48, "last_trade_time": "2026-03-27T13:03:07", "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "FLUT270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 260.0, "iv": 0.9251, "open_interest": 82.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0006, "vega": 0.0052, "theta": -0.0025, "rho": 0.0007, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-23T10:48:42", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLUT270115P00185000", "bid": 101.1, "bid_size": 2.0, "ask": 105.1, "ask_size": 2.0, "iv": 1.0289, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 103.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.84, "last_trade_time": "2026-03-12T12:33:50", "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "FLUT270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.9492, "open_interest": 82.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0005, "vega": 0.0046, "theta": -0.0022, "rho": 0.0006, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-31T12:50:14", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FLUT270115P00190000", "bid": 106.0, "bid_size": 4.0, "ask": 110.1, "ask_size": 2.0, "iv": 1.0283, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 108.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-09-29T13:00:57", "percent_change": 0.0, "prev_day_close": 108.049999237061}, {"option": "FLUT270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 838.0, "iv": 1.164, "open_interest": 59.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0004, "vega": 0.004, "theta": -0.0019, "rho": 0.0005, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T14:48:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00195000", "bid": 111.1, "bid_size": 5.0, "ask": 115.0, "ask_size": 5.0, "iv": 1.0554, "open_interest": 9.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 113.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.85, "last_trade_time": "2026-10-30T15:08:58", "percent_change": 0.0, "prev_day_close": 113.049999237061}, {"option": "FLUT270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 268.0, "iv": 0.8362, "open_interest": 325.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0017, "rho": 0.0004, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T10:13:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FLUT270115P00200000", "bid": 116.0, "bid_size": 5.0, "ask": 120.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 118.01, "change": 0.0, "open": 118.1, "high": 118.1, "low": 118.1, "tick": "up", "last_trade_price": 118.1, "last_trade_time": "2026-11-09T15:55:51", "percent_change": 1.29202e-06, "prev_day_close": 118.099998474121}, {"option": "FLUT270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 797.0, "iv": 1.2373, "open_interest": 89.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0014, "rho": 0.0003, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FLUT270115P00210000", "bid": 126.2, "bid_size": 5.0, "ask": 130.1, "ask_size": 5.0, "iv": 1.1872, "open_interest": 11.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 128.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.7, "last_trade_time": "2026-11-05T15:54:21", "percent_change": 0.0, "prev_day_close": 128.050003051758}, {"option": "FLUT270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 765.0, "iv": 1.0794, "open_interest": 254.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0011, "rho": 0.0003, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00220000", "bid": 136.1, "bid_size": 5.0, "ask": 140.0, "ask_size": 5.0, "iv": 1.1798, "open_interest": 19.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 138.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.88, "last_trade_time": "2026-10-30T15:08:06", "percent_change": 0.0, "prev_day_close": 138.100006103516}, {"option": "FLUT270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 0.8228, "open_interest": 864.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0009, "rho": 0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T09:30:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLUT270115P00230000", "bid": 146.5, "bid_size": 5.0, "ask": 149.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 24.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 148.01, "change": -0.02, "open": 148.08, "high": 148.08, "low": 148.08, "tick": "up", "last_trade_price": 148.08, "last_trade_time": "2026-11-09T15:55:51", "percent_change": -0.0135085, "prev_day_close": 148.100006103516}, {"option": "FLUT270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.9097, "open_interest": 128.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0008, "rho": 0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00240000", "bid": 156.0, "bid_size": 5.0, "ask": 160.1, "ask_size": 6.0, "iv": 1.2693, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 158.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.98, "last_trade_time": "2026-10-30T15:09:43", "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "FLUT270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.8807, "open_interest": 241.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0006, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T13:05:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLUT270115P00250000", "bid": 166.0, "bid_size": 5.0, "ask": 170.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 168.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.17, "last_trade_time": "2026-10-29T15:55:57", "percent_change": 0.0, "prev_day_close": 168.100006103516}, {"option": "FLUT270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 299.0, "iv": 1.3013, "open_interest": 289.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.001, "theta": -0.0005, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T09:34:04", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FLUT270115P00260000", "bid": 176.1, "bid_size": 5.0, "ask": 180.1, "ask_size": 6.0, "iv": 1.3829, "open_interest": 51.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 178.01, "change": -2.25, "open": 176.1, "high": 176.1, "low": 176.1, "tick": "down", "last_trade_price": 176.1, "last_trade_time": "2026-11-09T15:56:36", "percent_change": -1.26156, "prev_day_close": 178.349998474121}, {"option": "FLUT270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.2547, "open_interest": 30.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T10:55:00", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FLUT270115P00270000", "bid": 186.0, "bid_size": 5.0, "ask": 190.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 188.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.92, "last_trade_time": "2026-10-30T15:13:31", "percent_change": 0.0, "prev_day_close": 188.050003051758}, {"option": "FLUT270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 1.1225, "open_interest": 25.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-07T12:57:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FLUT270115P00280000", "bid": 196.1, "bid_size": 5.0, "ask": 199.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 198.01, "change": -2.07, "open": 196.13, "high": 196.13, "low": 196.13, "tick": "down", "last_trade_price": 196.13, "last_trade_time": "2026-11-09T15:56:36", "percent_change": -1.0444, "prev_day_close": 198.199996948242}, {"option": "FLUT270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 301.0, "iv": 1.5414, "open_interest": 24.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-02-18T12:48:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00290000", "bid": 206.0, "bid_size": 5.0, "ask": 210.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 208.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.3, "last_trade_time": "2026-01-02T10:32:36", "percent_change": 0.0, "prev_day_close": 208.050003051758}, {"option": "FLUT270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 306.0, "iv": 1.5721, "open_interest": 962.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T09:47:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00300000", "bid": 216.0, "bid_size": 2.0, "ask": 220.1, "ask_size": 2.0, "iv": 1.4985, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 218.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.1, "last_trade_time": "2025-10-06T10:32:15", "percent_change": 0.0, "prev_day_close": 218.050003051758}, {"option": "FLUT270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 292.0, "iv": 1.6016, "open_interest": 26.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-17T15:27:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00310000", "bid": 226.0, "bid_size": 2.0, "ask": 230.1, "ask_size": 3.0, "iv": 1.5322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 228.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2025-12-10T14:44:28", "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "FLUT270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 242.0, "iv": 1.63, "open_interest": 53.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-01-13T12:47:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00320000", "bid": 236.0, "bid_size": 2.0, "ask": 240.1, "ask_size": 2.0, "iv": 1.565, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 238.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.13, "last_trade_time": "2025-10-07T15:47:04", "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "FLUT270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.6574, "open_interest": 47.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-01-13T10:53:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00330000", "bid": 246.0, "bid_size": 2.0, "ask": 250.1, "ask_size": 4.0, "iv": 1.5967, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 248.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.75, "last_trade_time": "2025-08-08T14:14:01", "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "FLUT270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.6838, "open_interest": 36.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-04-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00340000", "bid": 256.0, "bid_size": 2.0, "ask": 260.1, "ask_size": 2.0, "iv": 1.6274, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 258.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.2, "last_trade_time": "2025-09-12T14:20:55", "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "FLUT270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.7093, "open_interest": 61.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-03-19T15:55:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00350000", "bid": 266.0, "bid_size": 2.0, "ask": 270.1, "ask_size": 2.0, "iv": 1.6574, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 268.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.050003051758}, {"option": "FLUT270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.7339, "open_interest": 36.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.94, "last_trade_time": "2025-10-17T11:45:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00360000", "bid": 276.0, "bid_size": 2.0, "ask": 280.1, "ask_size": 3.0, "iv": 1.6865, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 278.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.050003051758}, {"option": "FLUT270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.7577, "open_interest": 14.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-09T12:54:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00370000", "bid": 286.0, "bid_size": 2.0, "ask": 290.1, "ask_size": 2.0, "iv": 1.7149, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 288.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.0}, {"option": "FLUT270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.7808, "open_interest": 17.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-08T13:30:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00380000", "bid": 296.0, "bid_size": 2.0, "ask": 300.1, "ask_size": 2.0, "iv": 1.7425, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 298.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.050003051758}, {"option": "FLUT270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.8032, "open_interest": 18.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2025-12-19T15:58:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00390000", "bid": 306.0, "bid_size": 2.0, "ask": 310.1, "ask_size": 2.0, "iv": 1.7694, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 308.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.050003051758}, {"option": "FLUT270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.8249, "open_interest": 10.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-05-06T15:58:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00400000", "bid": 316.0, "bid_size": 2.0, "ask": 320.1, "ask_size": 2.0, "iv": 1.7958, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 318.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.050003051758}, {"option": "FLUT270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.846, "open_interest": 15.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-14T15:25:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00410000", "bid": 326.0, "bid_size": 2.0, "ask": 330.1, "ask_size": 2.0, "iv": 1.8214, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 328.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.050003051758}, {"option": "FLUT270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.8665, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.72, "last_trade_time": "2025-08-11T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00420000", "bid": 336.0, "bid_size": 2.0, "ask": 340.1, "ask_size": 2.0, "iv": 1.8466, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 338.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.050003051758}, {"option": "FLUT270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.8864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00430000", "bid": 346.0, "bid_size": 2.0, "ask": 350.1, "ask_size": 2.0, "iv": 1.8711, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 348.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 348.050003051758}, {"option": "FLUT270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.9058, "open_interest": 114.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2025-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00440000", "bid": 356.0, "bid_size": 2.0, "ask": 360.1, "ask_size": 2.0, "iv": 1.8951, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 358.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 358.050003051758}, {"option": "FLUT270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.9247, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2025-09-19T11:08:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270115P00450000", "bid": 366.0, "bid_size": 2.0, "ask": 370.1, "ask_size": 2.0, "iv": 1.9186, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 368.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 368.050003051758}, {"option": "FLUT270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.9432, "open_interest": 22.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-14T15:24:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FLUT270115P00460000", "bid": 376.0, "bid_size": 2.0, "ask": 380.1, "ask_size": 2.0, "iv": 1.9416, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 378.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 378.050003051758}, {"option": "FLUT270319C00040000", "bid": 41.0, "bid_size": 6.0, "ask": 44.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0016, "vega": 0.0264, "theta": -0.0016, "rho": 0.1334, "theo": 43.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "FLUT270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7056, "open_interest": 26.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0016, "vega": 0.0267, "theta": -0.0068, "rho": -0.0073, "theo": 0.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T13:32:14", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FLUT270319C00045000", "bid": 36.8, "bid_size": 3.0, "ask": 39.5, "ask_size": 3.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0026, "vega": 0.0404, "theta": -0.0054, "rho": 0.1458, "theo": 38.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "FLUT270319P00045000", "bid": 0.05, "bid_size": 3.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.6411, "open_interest": 13.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0026, "vega": 0.0406, "theta": -0.0099, "rho": -0.0121, "theo": 0.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T09:45:31", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FLUT270319C00050000", "bid": 32.8, "bid_size": 13.0, "ask": 35.0, "ask_size": 20.0, "iv": 0.5878, "open_interest": 1.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0038, "vega": 0.0582, "theta": -0.0098, "rho": 0.1558, "theo": 34.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.05, "last_trade_time": "2026-11-06T11:42:51", "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "FLUT270319P00050000", "bid": 0.7, "bid_size": 76.0, "ask": 1.4, "ask_size": 189.0, "iv": 0.651, "open_interest": 9.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0039, "vega": 0.0586, "theta": -0.0138, "rho": -0.0191, "theo": 0.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T13:30:59", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "FLUT270319C00055000", "bid": 28.1, "bid_size": 11.0, "ask": 30.5, "ask_size": 19.0, "iv": 0.5472, "open_interest": 2.0, "volume": 1.0, "delta": 0.9153, "gamma": 0.0055, "vega": 0.0797, "theta": -0.0148, "rho": 0.1627, "theo": 29.7082, "change": 0.76, "open": 29.66, "high": 29.66, "low": 29.66, "tick": "down", "last_trade_price": 29.66, "last_trade_time": "2026-11-09T10:05:47", "percent_change": 2.62976, "prev_day_close": 28.8999996185303}, {"option": "FLUT270319P00055000", "bid": 1.05, "bid_size": 118.0, "ask": 1.85, "ask_size": 168.0, "iv": 0.6056, "open_interest": 9.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0056, "vega": 0.0803, "theta": -0.0183, "rho": -0.0288, "theo": 1.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T13:15:45", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "FLUT270319C00060000", "bid": 24.2, "bid_size": 33.0, "ask": 26.4, "ask_size": 66.0, "iv": 0.5594, "open_interest": 6.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0074, "vega": 0.1038, "theta": -0.0201, "rho": 0.166, "theo": 25.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-10-08T09:54:33", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "FLUT270319P00060000", "bid": 1.8, "bid_size": 108.0, "ask": 2.7, "ask_size": 123.0, "iv": 0.5896, "open_interest": 7.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0075, "vega": 0.1046, "theta": -0.0232, "rho": -0.0414, "theo": 2.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T10:25:41", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "FLUT270319C00065000", "bid": 20.3, "bid_size": 31.0, "ask": 22.6, "ask_size": 49.0, "iv": 0.5512, "open_interest": 2.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0095, "vega": 0.129, "theta": -0.0254, "rho": 0.1651, "theo": 21.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-11-02T10:54:42", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "FLUT270319P00065000", "bid": 3.0, "bid_size": 16.0, "ask": 3.7, "ask_size": 97.0, "iv": 0.5762, "open_interest": 40.0, "volume": 1.0, "delta": -0.1824, "gamma": 0.0097, "vega": 0.1299, "theta": -0.0281, "rho": -0.0572, "theo": 3.202, "change": -0.5, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:17:26", "percent_change": -13.1579, "prev_day_close": 3.79999995231628}, {"option": "FLUT270319C00070000", "bid": 16.8, "bid_size": 37.0, "ask": 18.4, "ask_size": 68.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0115, "vega": 0.1528, "theta": -0.0302, "rho": 0.1602, "theo": 18.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-08-11T10:43:01", "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "FLUT270319P00070000", "bid": 4.2, "bid_size": 99.0, "ask": 4.8, "ask_size": 94.0, "iv": 0.5458, "open_interest": 63.0, "volume": 9.0, "delta": -0.2439, "gamma": 0.0118, "vega": 0.1538, "theta": -0.0325, "rho": -0.0755, "theo": 4.5706, "change": -0.85, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:23:14", "percent_change": -15.5963, "prev_day_close": 5.45000004768372}, {"option": "FLUT270319C00075000", "bid": 13.7, "bid_size": 164.0, "ask": 15.2, "ask_size": 46.0, "iv": 0.5149, "open_interest": 11.0, "volume": 0.0, "delta": 0.6966, "gamma": 0.0133, "vega": 0.1729, "theta": -0.0341, "rho": 0.1514, "theo": 14.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-08T11:32:26", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "FLUT270319P00075000", "bid": 5.7, "bid_size": 293.0, "ask": 6.8, "ask_size": 60.0, "iv": 0.5345, "open_interest": 3158.0, "volume": 4.0, "delta": -0.314, "gamma": 0.0137, "vega": 0.1736, "theta": -0.0361, "rho": -0.0952, "theo": 6.3241, "change": -1.1, "open": 6.5, "high": 6.5, "low": 6.3, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T14:32:06", "percent_change": -14.8649, "prev_day_close": 7.40000009536743}, {"option": "FLUT270319C00080000", "bid": 10.4, "bid_size": 273.0, "ask": 13.0, "ask_size": 130.0, "iv": 0.5097, "open_interest": 24.0, "volume": 1.0, "delta": 0.623, "gamma": 0.0147, "vega": 0.1873, "theta": -0.0368, "rho": 0.1396, "theo": 12.0723, "change": 1.05, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-09T13:35:04", "percent_change": 8.97436, "prev_day_close": 11.6999998092651}, {"option": "FLUT270319P00080000", "bid": 8.2, "bid_size": 74.0, "ask": 8.7, "ask_size": 107.0, "iv": 0.5273, "open_interest": 3992.0, "volume": 982.0, "delta": -0.39, "gamma": 0.0152, "vega": 0.1875, "theta": -0.0386, "rho": -0.1155, "theo": 8.4932, "change": -1.1, "open": 8.4, "high": 8.7, "low": 8.4, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T15:58:52", "percent_change": -11.3402, "prev_day_close": 9.69999980926514}, {"option": "FLUT270319C00085000", "bid": 8.7, "bid_size": 237.0, "ask": 10.3, "ask_size": 221.0, "iv": 0.5128, "open_interest": 163.0, "volume": 0.0, "delta": 0.5473, "gamma": 0.0155, "vega": 0.195, "theta": -0.0382, "rho": 0.1258, "theo": 9.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-06T14:25:28", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FLUT270319P00085000", "bid": 10.5, "bid_size": 179.0, "ask": 11.8, "ask_size": 50.0, "iv": 0.5259, "open_interest": 792.0, "volume": 2.0, "delta": -0.4687, "gamma": 0.0162, "vega": 0.194, "theta": -0.0397, "rho": -0.1341, "theo": 11.0876, "change": -0.95, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T12:57:30", "percent_change": -7.69231, "prev_day_close": 12.3500003814697}, {"option": "FLUT270319C00090000", "bid": 6.7, "bid_size": 222.0, "ask": 8.4, "ask_size": 200.0, "iv": 0.5097, "open_interest": 53.0, "volume": 0.0, "delta": 0.473, "gamma": 0.0157, "vega": 0.1956, "theta": -0.0382, "rho": 0.111, "theo": 7.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T12:01:58", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "FLUT270319P00090000", "bid": 13.3, "bid_size": 194.0, "ask": 15.2, "ask_size": 33.0, "iv": 0.526, "open_interest": 153.0, "volume": 0.0, "delta": -0.5466, "gamma": 0.0165, "vega": 0.1929, "theta": -0.0394, "rho": -0.1499, "theo": 14.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-10-29T13:32:10", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "FLUT270319C00095000", "bid": 5.2, "bid_size": 173.0, "ask": 6.9, "ask_size": 281.0, "iv": 0.5127, "open_interest": 100.0, "volume": 0.0, "delta": 0.4031, "gamma": 0.0153, "vega": 0.1901, "theta": -0.037, "rho": 0.0961, "theo": 6.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-11-06T09:43:34", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FLUT270319P00095000", "bid": 16.4, "bid_size": 84.0, "ask": 18.9, "ask_size": 49.0, "iv": 0.5239, "open_interest": 66.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.0164, "vega": 0.1847, "theta": -0.0381, "rho": -0.1614, "theo": 17.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.72, "last_trade_time": "2026-10-13T10:28:17", "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "FLUT270319C00100000", "bid": 4.2, "bid_size": 89.0, "ask": 5.4, "ask_size": 208.0, "iv": 0.514, "open_interest": 64.0, "volume": 5.0, "delta": 0.3396, "gamma": 0.0145, "vega": 0.1798, "theta": -0.0349, "rho": 0.082, "theo": 4.7949, "change": -0.15, "open": 4.75, "high": 4.8, "low": 4.75, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:56:40", "percent_change": -3.0303, "prev_day_close": 4.94999980926514}, {"option": "FLUT270319P00100000", "bid": 20.1, "bid_size": 63.0, "ask": 22.5, "ask_size": 32.0, "iv": 0.5187, "open_interest": 9.0, "volume": 0.0, "delta": -0.689, "gamma": 0.0157, "vega": 0.1711, "theta": -0.0359, "rho": -0.1672, "theo": 21.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-08-28T12:12:04", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "FLUT270319C00105000", "bid": 3.0, "bid_size": 280.0, "ask": 4.5, "ask_size": 288.0, "iv": 0.5127, "open_interest": 27.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.0134, "vega": 0.1663, "theta": -0.0323, "rho": 0.0693, "theo": 3.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T09:43:34", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "FLUT270319P00105000", "bid": 23.8, "bid_size": 60.0, "ask": 26.6, "ask_size": 29.0, "iv": 0.5116, "open_interest": 12.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.0148, "vega": 0.1531, "theta": -0.0331, "rho": -0.1674, "theo": 25.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.26, "last_trade_time": "2026-10-12T11:03:51", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "FLUT270319C00110000", "bid": 2.3, "bid_size": 186.0, "ask": 3.8, "ask_size": 272.0, "iv": 0.5207, "open_interest": 32.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.0122, "vega": 0.1511, "theta": -0.0294, "rho": 0.058, "theo": 2.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T10:18:35", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "FLUT270319P00110000", "bid": 28.1, "bid_size": 10.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.512, "open_interest": 2.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0138, "vega": 0.133, "theta": -0.0301, "rho": -0.1632, "theo": 29.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-25T12:02:13", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "FLUT270319C00115000", "bid": 1.1, "bid_size": 105.0, "ask": 3.1, "ask_size": 183.0, "iv": 0.4991, "open_interest": 50.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0108, "vega": 0.1354, "theta": -0.0264, "rho": 0.0483, "theo": 2.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T12:11:47", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "FLUT270319P00115000", "bid": 32.6, "bid_size": 7.0, "ask": 35.5, "ask_size": 3.0, "iv": 0.5261, "open_interest": 6.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0126, "vega": 0.1108, "theta": -0.0271, "rho": -0.1499, "theo": 33.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-08-31T12:51:02", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "FLUT270319C00120000", "bid": 0.95, "bid_size": 109.0, "ask": 2.5, "ask_size": 180.0, "iv": 0.5093, "open_interest": 15.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0096, "vega": 0.12, "theta": -0.0235, "rho": 0.0401, "theo": 1.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-09-29T09:58:23", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "FLUT270319P00120000", "bid": 37.3, "bid_size": 8.0, "ask": 40.1, "ask_size": 3.0, "iv": 0.5358, "open_interest": 15.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0115, "vega": 0.0876, "theta": -0.0238, "rho": -0.1266, "theo": 38.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.72, "last_trade_time": "2026-07-20T11:18:59", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "FLUT270319C00125000", "bid": 0.8, "bid_size": 112.0, "ask": 2.35, "ask_size": 219.0, "iv": 0.5332, "open_interest": 28.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0083, "vega": 0.1056, "theta": -0.0207, "rho": 0.0332, "theo": 1.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T13:31:15", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "FLUT270319P00125000", "bid": 41.5, "bid_size": 11.0, "ask": 45.3, "ask_size": 4.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0105, "vega": 0.0653, "theta": -0.0215, "rho": -0.1028, "theo": 43.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "FLUT270319C00130000", "bid": 0.35, "bid_size": 82.0, "ask": 2.6, "ask_size": 269.0, "iv": 0.5582, "open_interest": 7.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0072, "vega": 0.0926, "theta": -0.0182, "rho": 0.0276, "theo": 1.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T13:34:28", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "FLUT270319P00130000", "bid": 46.4, "bid_size": 6.0, "ask": 50.2, "ask_size": 4.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0096, "vega": 0.044, "theta": -0.0199, "rho": -0.0768, "theo": 48.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "FLUT270319C00135000", "bid": 0.4, "bid_size": 1.0, "ask": 1.6, "ask_size": 141.0, "iv": 0.5379, "open_interest": 13.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0063, "vega": 0.0807, "theta": -0.016, "rho": 0.0229, "theo": 0.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T13:31:08", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FLUT270319P00135000", "bid": 51.8, "bid_size": 4.0, "ask": 54.5, "ask_size": 3.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0077, "vega": 0.021, "theta": -0.0162, "rho": -0.0389, "theo": 53.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "FLUT270319C00140000", "bid": 0.3, "bid_size": 3.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.5369, "open_interest": 6.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0054, "vega": 0.0705, "theta": -0.014, "rho": 0.0191, "theo": 0.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T13:29:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLUT270319P00140000", "bid": 56.1, "bid_size": 3.0, "ask": 60.0, "ask_size": 3.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0039, "vega": 0.0, "theta": -0.0131, "rho": 0.0, "theo": 58.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "FLUT270319C00145000", "bid": 0.3, "bid_size": 78.0, "ask": 1.05, "ask_size": 353.0, "iv": 0.5485, "open_interest": 2.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0047, "vega": 0.0613, "theta": -0.0123, "rho": 0.016, "theo": 0.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T11:11:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FLUT270319P00145000", "bid": 61.0, "bid_size": 2.0, "ask": 65.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0009, "vega": 0.0, "theta": -0.0131, "rho": 0.0, "theo": 63.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0999984741211}, {"option": "FLUT270319C00150000", "bid": 0.2, "bid_size": 81.0, "ask": 0.9, "ask_size": 316.0, "iv": 0.552, "open_interest": 23.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.004, "vega": 0.0535, "theta": -0.0108, "rho": 0.0134, "theo": 0.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:31:29", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FLUT270319P00150000", "bid": 66.0, "bid_size": 2.0, "ask": 70.1, "ask_size": 3.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0131, "rho": 0.0, "theo": 68.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "FLUT270319C00155000", "bid": 0.1, "bid_size": 6.0, "ask": 0.85, "ask_size": 122.0, "iv": 0.5608, "open_interest": 18.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0035, "vega": 0.0466, "theta": -0.0094, "rho": 0.0113, "theo": 0.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T13:32:08", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FLUT270319P00155000", "bid": 71.0, "bid_size": 2.0, "ask": 75.1, "ask_size": 3.0, "iv": 0.6473, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0131, "rho": 0.0, "theo": 73.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "FLUT270319C00160000", "bid": 0.05, "bid_size": 10.0, "ask": 0.8, "ask_size": 147.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.003, "vega": 0.0408, "theta": -0.0083, "rho": 0.0096, "theo": 0.3533, "change": 0.0, "open": 0.0, "high": 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": "FLUT270319P00160000", "bid": 76.0, "bid_size": 2.0, "ask": 80.1, "ask_size": 3.0, "iv": 0.6735, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0131, "rho": 0.0, "theo": 78.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "FLUT270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 464.0, "iv": 0.5813, "open_interest": 7.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0026, "vega": 0.0357, "theta": -0.0073, "rho": 0.0081, "theo": 0.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T11:54:04", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "FLUT270319P00165000", "bid": 81.0, "bid_size": 2.0, "ask": 85.1, "ask_size": 4.0, "iv": 0.6988, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0131, "rho": 0.0, "theo": 83.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "FLUT270617C00040000", "bid": 41.8, "bid_size": 21.0, "ask": 45.4, "ask_size": 22.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0021, "vega": 0.0568, "theta": 0.0, "rho": 0.2106, "theo": 44.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "FLUT270617P00040000", "bid": 0.15, "bid_size": 288.0, "ask": 1.45, "ask_size": 181.0, "iv": 0.6415, "open_interest": 5.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0022, "vega": 0.0572, "theta": -0.0082, "rho": -0.0237, "theo": 0.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T13:26:47", "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "FLUT270617C00045000", "bid": 37.7, "bid_size": 22.0, "ask": 40.5, "ask_size": 22.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0031, "vega": 0.0787, "theta": -0.0028, "rho": 0.2268, "theo": 39.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "FLUT270617P00045000", "bid": 1.1, "bid_size": 9.0, "ask": 1.6, "ask_size": 111.0, "iv": 0.6314, "open_interest": 0.0, "volume": 1.0, "delta": -0.0632, "gamma": 0.0031, "vega": 0.0795, "theta": -0.011, "rho": -0.0358, "theo": 1.3223, "change": -0.4, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:44:35", "percent_change": -25.0, "prev_day_close": 1.60000002384186}, {"option": "FLUT270617C00050000", "bid": 33.3, "bid_size": 23.0, "ask": 37.1, "ask_size": 21.0, "iv": 0.5656, "open_interest": 1.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0042, "vega": 0.1036, "theta": -0.0068, "rho": 0.2388, "theo": 35.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.8, "last_trade_time": "2026-08-14T14:36:06", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "FLUT270617P00050000", "bid": 1.4, "bid_size": 190.0, "ask": 2.65, "ask_size": 143.0, "iv": 0.6136, "open_interest": 6.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0042, "vega": 0.1047, "theta": -0.0141, "rho": -0.0512, "theo": 1.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-10-01T15:22:01", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FLUT270617C00055000", "bid": 29.5, "bid_size": 40.0, "ask": 33.2, "ask_size": 31.0, "iv": 0.5709, "open_interest": 22.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0054, "vega": 0.1302, "theta": -0.0109, "rho": 0.2464, "theo": 31.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.69, "last_trade_time": "2026-10-30T15:22:55", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "FLUT270617P00055000", "bid": 1.8, "bid_size": 105.0, "ask": 3.8, "ask_size": 82.0, "iv": 0.5892, "open_interest": 5.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0055, "vega": 0.1315, "theta": -0.0173, "rho": -0.0701, "theo": 2.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-17T14:58:46", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "FLUT270617C00060000", "bid": 25.9, "bid_size": 31.0, "ask": 29.5, "ask_size": 35.0, "iv": 0.5682, "open_interest": 10.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0066, "vega": 0.1571, "theta": -0.0149, "rho": 0.2494, "theo": 27.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.55, "last_trade_time": "2026-09-08T12:51:58", "percent_change": 0.0, "prev_day_close": 27.0499992370605}, {"option": "FLUT270617P00060000", "bid": 3.1, "bid_size": 252.0, "ask": 4.7, "ask_size": 166.0, "iv": 0.5748, "open_interest": 15.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0068, "vega": 0.1586, "theta": -0.0204, "rho": -0.0923, "theo": 4.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T12:32:54", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "FLUT270617C00065000", "bid": 22.6, "bid_size": 35.0, "ask": 26.0, "ask_size": 28.0, "iv": 0.5628, "open_interest": 11.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.0079, "vega": 0.1829, "theta": -0.0186, "rho": 0.2478, "theo": 24.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.41, "last_trade_time": "2026-11-03T12:50:03", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "FLUT270617P00065000", "bid": 4.7, "bid_size": 6.0, "ask": 6.7, "ask_size": 66.0, "iv": 0.5855, "open_interest": 263.0, "volume": 0.0, "delta": -0.2117, "gamma": 0.0081, "vega": 0.1844, "theta": -0.0233, "rho": -0.117, "theo": 5.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-16T11:15:15", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FLUT270617C00070000", "bid": 19.5, "bid_size": 60.0, "ask": 23.0, "ask_size": 129.0, "iv": 0.5604, "open_interest": 123.0, "volume": 0.0, "delta": 0.7461, "gamma": 0.009, "vega": 0.206, "theta": -0.0219, "rho": 0.2422, "theo": 21.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-11-03T12:50:03", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "FLUT270617P00070000", "bid": 5.8, "bid_size": 90.0, "ask": 8.6, "ask_size": 28.0, "iv": 0.5639, "open_interest": 8.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0093, "vega": 0.2075, "theta": -0.0258, "rho": -0.1437, "theo": 7.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T10:49:01", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "FLUT270617C00075000", "bid": 16.5, "bid_size": 68.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.5469, "open_interest": 4.0, "volume": 0.0, "delta": 0.6931, "gamma": 0.01, "vega": 0.2253, "theta": -0.0246, "rho": 0.2331, "theo": 18.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-10-05T14:15:16", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "FLUT270617P00075000", "bid": 7.8, "bid_size": 89.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.5544, "open_interest": 54.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0104, "vega": 0.2266, "theta": -0.0277, "rho": -0.1715, "theo": 9.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-04T13:32:17", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "FLUT270617C00080000", "bid": 14.1, "bid_size": 72.0, "ask": 17.4, "ask_size": 73.0, "iv": 0.5436, "open_interest": 42.0, "volume": 0.0, "delta": 0.6383, "gamma": 0.0107, "vega": 0.2399, "theta": -0.0267, "rho": 0.2211, "theo": 15.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-11-03T13:14:25", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "FLUT270617P00080000", "bid": 10.0, "bid_size": 94.0, "ask": 13.2, "ask_size": 4.0, "iv": 0.5499, "open_interest": 10.0, "volume": 0.0, "delta": -0.3752, "gamma": 0.0112, "vega": 0.2406, "theta": -0.029, "rho": -0.1985, "theo": 11.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-11-03T12:43:13", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "FLUT270617C00085000", "bid": 12.1, "bid_size": 200.0, "ask": 14.8, "ask_size": 210.0, "iv": 0.5367, "open_interest": 7.0, "volume": 0.0, "delta": 0.5833, "gamma": 0.0113, "vega": 0.2496, "theta": -0.0281, "rho": 0.2073, "theo": 13.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-29T15:11:01", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "FLUT270617P00085000", "bid": 13.0, "bid_size": 185.0, "ask": 15.3, "ask_size": 45.0, "iv": 0.54, "open_interest": 16.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.0119, "vega": 0.2492, "theta": -0.0296, "rho": -0.2243, "theo": 14.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.99, "last_trade_time": "2026-10-30T15:22:55", "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "FLUT270617C00090000", "bid": 10.6, "bid_size": 222.0, "ask": 12.3, "ask_size": 128.0, "iv": 0.5321, "open_interest": 164.0, "volume": 1.0, "delta": 0.5288, "gamma": 0.0116, "vega": 0.2543, "theta": -0.0288, "rho": 0.1922, "theo": 11.628, "change": 0.9, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T13:56:59", "percent_change": 7.89474, "prev_day_close": 11.4000000953674}, {"option": "FLUT270617P00090000", "bid": 16.2, "bid_size": 119.0, "ask": 18.2, "ask_size": 30.0, "iv": 0.5394, "open_interest": 12.0, "volume": 0.0, "delta": -0.4912, "gamma": 0.0123, "vega": 0.2521, "theta": -0.0297, "rho": -0.2471, "theo": 17.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-11-05T12:41:04", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "FLUT270617C00095000", "bid": 9.1, "bid_size": 190.0, "ask": 10.6, "ask_size": 140.0, "iv": 0.5336, "open_interest": 2026.0, "volume": 7.0, "delta": 0.4764, "gamma": 0.0116, "vega": 0.2543, "theta": -0.029, "rho": 0.1763, "theo": 9.9116, "change": 0.15, "open": 10.3, "high": 10.6, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T15:34:44", "percent_change": 1.60428, "prev_day_close": 9.34999990463257}, {"option": "FLUT270617P00095000", "bid": 19.3, "bid_size": 48.0, "ask": 22.5, "ask_size": 71.0, "iv": 0.5544, "open_interest": 4.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.0125, "vega": 0.2498, "theta": -0.0292, "rho": -0.265, "theo": 20.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-24T09:30:16", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "FLUT270617C00100000", "bid": 7.7, "bid_size": 197.0, "ask": 9.3, "ask_size": 196.0, "iv": 0.5364, "open_interest": 1877.0, "volume": 1.0, "delta": 0.4268, "gamma": 0.0115, "vega": 0.2503, "theta": -0.0287, "rho": 0.1604, "theo": 8.4343, "change": -0.05, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T10:49:49", "percent_change": -0.613498, "prev_day_close": 8.15000009536743}, {"option": "FLUT270617P00100000", "bid": 22.8, "bid_size": 216.0, "ask": 25.5, "ask_size": 128.0, "iv": 0.5417, "open_interest": 3502.0, "volume": 0.0, "delta": -0.6015, "gamma": 0.0126, "vega": 0.2426, "theta": -0.0282, "rho": -0.28, "theo": 23.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-03T14:27:55", "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "FLUT270617C00105000", "bid": 6.1, "bid_size": 228.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.5272, "open_interest": 1.0, "volume": 2.0, "delta": 0.3806, "gamma": 0.0112, "vega": 0.2432, "theta": -0.0279, "rho": 0.1451, "theo": 7.1712, "change": -0.29, "open": 6.81, "high": 6.81, "low": 6.81, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-11-09T09:30:13", "percent_change": -4.08451, "prev_day_close": 7.10000014305115}, {"option": "FLUT270617P00105000", "bid": 26.4, "bid_size": 58.0, "ask": 29.5, "ask_size": 45.0, "iv": 0.5433, "open_interest": 10.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.0124, "vega": 0.2309, "theta": -0.0268, "rho": -0.2889, "theo": 27.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-10-22T12:58:07", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "FLUT270617C00110000", "bid": 5.2, "bid_size": 215.0, "ask": 6.7, "ask_size": 112.0, "iv": 0.525, "open_interest": 21.0, "volume": 3.0, "delta": 0.3382, "gamma": 0.0108, "vega": 0.2334, "theta": -0.0269, "rho": 0.1304, "theo": 6.0971, "change": 0.25, "open": 5.51, "high": 6.2, "low": 5.51, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T10:00:03", "percent_change": 4.20168, "prev_day_close": 5.95000004768372}, {"option": "FLUT270617P00110000", "bid": 30.1, "bid_size": 85.0, "ask": 32.8, "ask_size": 32.0, "iv": 0.5224, "open_interest": 36.0, "volume": 0.0, "delta": -0.6997, "gamma": 0.0121, "vega": 0.2167, "theta": -0.0251, "rho": -0.2905, "theo": 31.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-10-23T09:43:30", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "FLUT270617C00115000", "bid": 3.9, "bid_size": 297.0, "ask": 5.7, "ask_size": 96.0, "iv": 0.5133, "open_interest": 8.0, "volume": 0.0, "delta": 0.2996, "gamma": 0.0102, "vega": 0.2218, "theta": -0.0256, "rho": 0.1166, "theo": 5.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.69, "last_trade_time": "2026-08-27T12:42:15", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "FLUT270617P00115000", "bid": 34.3, "bid_size": 47.0, "ask": 36.9, "ask_size": 31.0, "iv": 0.5224, "open_interest": 1.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0118, "vega": 0.1993, "theta": -0.0232, "rho": -0.2892, "theo": 35.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.35, "last_trade_time": "2026-10-12T12:53:02", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "FLUT270617C00120000", "bid": 3.0, "bid_size": 93.0, "ask": 5.8, "ask_size": 233.0, "iv": 0.5303, "open_interest": 32.0, "volume": 0.0, "delta": 0.265, "gamma": 0.0096, "vega": 0.2092, "theta": -0.0242, "rho": 0.1041, "theo": 4.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-03T12:58:21", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "FLUT270617P00120000", "bid": 38.2, "bid_size": 3.0, "ask": 41.9, "ask_size": 3.0, "iv": 0.531, "open_interest": 4.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0113, "vega": 0.1806, "theta": -0.0211, "rho": -0.2802, "theo": 40.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.6, "last_trade_time": "2026-10-30T13:31:50", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "FLUT270617C00125000", "bid": 2.65, "bid_size": 113.0, "ask": 4.7, "ask_size": 165.0, "iv": 0.5268, "open_interest": 121.0, "volume": 0.0, "delta": 0.234, "gamma": 0.009, "vega": 0.1957, "theta": -0.0227, "rho": 0.0925, "theo": 3.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T13:30:04", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "FLUT270617P00125000", "bid": 42.6, "bid_size": 6.0, "ask": 46.4, "ask_size": 5.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0109, "vega": 0.1598, "theta": -0.0189, "rho": -0.2649, "theo": 44.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "FLUT270617C00130000", "bid": 1.5, "bid_size": 152.0, "ask": 4.2, "ask_size": 217.0, "iv": 0.5115, "open_interest": 51.0, "volume": 0.0, "delta": 0.2065, "gamma": 0.0084, "vega": 0.1824, "theta": -0.0212, "rho": 0.0822, "theo": 3.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T11:09:08", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "FLUT270617P00130000", "bid": 47.2, "bid_size": 6.0, "ask": 51.0, "ask_size": 7.0, "iv": 0.5378, "open_interest": 1.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0104, "vega": 0.1385, "theta": -0.0169, "rho": -0.2402, "theo": 49.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.47, "last_trade_time": "2026-09-17T14:59:25", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "FLUT270617C00135000", "bid": 1.75, "bid_size": 101.0, "ask": 3.5, "ask_size": 161.0, "iv": 0.5254, "open_interest": 3.0, "volume": 0.0, "delta": 0.1823, "gamma": 0.0077, "vega": 0.1689, "theta": -0.0197, "rho": 0.0729, "theo": 2.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-28T10:20:53", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "FLUT270617P00135000", "bid": 51.8, "bid_size": 4.0, "ask": 55.7, "ask_size": 7.0, "iv": 0.5405, "open_interest": 2.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0098, "vega": 0.1164, "theta": -0.0149, "rho": -0.2185, "theo": 53.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.84, "last_trade_time": "2026-08-20T09:30:12", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "FLUT270617C00140000", "bid": 0.5, "bid_size": 132.0, "ask": 3.3, "ask_size": 163.0, "iv": 0.503, "open_interest": 83.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0071, "vega": 0.1562, "theta": -0.0182, "rho": 0.0647, "theo": 2.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-11-04T12:55:59", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "FLUT270617P00140000", "bid": 56.5, "bid_size": 2.0, "ask": 60.4, "ask_size": 3.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9123, "gamma": 0.0095, "vega": 0.0934, "theta": -0.0125, "rho": -0.1836, "theo": 58.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "FLUT270617C00145000", "bid": 1.0, "bid_size": 204.0, "ask": 3.7, "ask_size": 341.0, "iv": 0.5576, "open_interest": 3201.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0065, "vega": 0.1438, "theta": -0.0168, "rho": 0.0573, "theo": 2.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T09:50:46", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FLUT270617P00145000", "bid": 61.4, "bid_size": 1.0, "ask": 65.3, "ask_size": 6.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0093, "vega": 0.0719, "theta": -0.0096, "rho": -0.1497, "theo": 63.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7500019073486}, {"option": "FLUT270617C00150000", "bid": 0.9, "bid_size": 130.0, "ask": 3.4, "ask_size": 397.0, "iv": 0.5666, "open_interest": 1848.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.006, "vega": 0.1322, "theta": -0.0155, "rho": 0.0509, "theo": 1.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-03T12:07:05", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "FLUT270617P00150000", "bid": 66.2, "bid_size": 1.0, "ask": 70.1, "ask_size": 3.0, "iv": 0.5506, "open_interest": 41.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0087, "vega": 0.04, "theta": -0.0087, "rho": -0.0831, "theo": 68.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.83, "last_trade_time": "2026-08-20T09:30:12", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "FLUT270617C00155000", "bid": 0.4, "bid_size": 91.0, "ask": 3.2, "ask_size": 374.0, "iv": 0.562, "open_interest": 223.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0055, "vega": 0.1214, "theta": -0.0143, "rho": 0.0452, "theo": 1.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-05T13:35:53", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FLUT270617P00155000", "bid": 71.2, "bid_size": 2.0, "ask": 75.1, "ask_size": 3.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0069, "vega": 0.0284, "theta": -0.0081, "rho": -0.0538, "theo": 73.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1499977111816}, {"option": "FLUT270617C00160000", "bid": 0.5, "bid_size": 128.0, "ask": 2.9, "ask_size": 371.0, "iv": 0.5741, "open_interest": 225.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.005, "vega": 0.1112, "theta": -0.0131, "rho": 0.0402, "theo": 1.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-28T13:06:52", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FLUT270617P00160000", "bid": 76.1, "bid_size": 1.0, "ask": 80.1, "ask_size": 2.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0033, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 78.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "FLUT270617C00165000", "bid": 0.15, "bid_size": 128.0, "ask": 2.75, "ask_size": 322.0, "iv": 0.5718, "open_interest": 8.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0046, "vega": 0.1021, "theta": -0.0121, "rho": 0.0358, "theo": 1.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-11T09:50:07", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FLUT270617P00165000", "bid": 81.1, "bid_size": 1.0, "ask": 85.0, "ask_size": 1.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0012, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 83.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "FLUT280121C00040000", "bid": 44.0, "bid_size": 28.0, "ask": 48.5, "ask_size": 29.0, "iv": 0.6098, "open_interest": 3.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0024, "vega": 0.1203, "theta": -0.0027, "rho": 0.3586, "theo": 46.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.25, "last_trade_time": "2026-11-06T11:14:58", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "FLUT280121P00040000", "bid": 0.65, "bid_size": 15.0, "ask": 3.8, "ask_size": 80.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0025, "vega": 0.1222, "theta": -0.0084, "rho": -0.0869, "theo": 2.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "FLUT280121C00045000", "bid": 40.0, "bid_size": 19.0, "ask": 44.5, "ask_size": 16.0, "iv": 0.5842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0031, "vega": 0.1496, "theta": -0.005, "rho": 0.3819, "theo": 42.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "FLUT280121P00045000", "bid": 1.45, "bid_size": 74.0, "ask": 4.5, "ask_size": 86.0, "iv": 0.5862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0032, "vega": 0.1519, "theta": -0.0102, "rho": -0.1156, "theo": 3.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "FLUT280121C00050000", "bid": 36.4, "bid_size": 4.0, "ask": 40.8, "ask_size": 99.0, "iv": 0.573, "open_interest": 294.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0038, "vega": 0.1796, "theta": -0.0072, "rho": 0.3994, "theo": 38.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-09-30T09:59:01", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "FLUT280121P00050000", "bid": 2.9, "bid_size": 97.0, "ask": 5.8, "ask_size": 84.0, "iv": 0.5904, "open_interest": 7.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0039, "vega": 0.1824, "theta": -0.0119, "rho": -0.1486, "theo": 4.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-10-01T15:22:01", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "FLUT280121C00055000", "bid": 34.0, "bid_size": 88.0, "ask": 36.8, "ask_size": 92.0, "iv": 0.5748, "open_interest": 41.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0045, "vega": 0.2093, "theta": -0.0094, "rho": 0.4112, "theo": 35.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-11-06T10:09:00", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "FLUT280121P00055000", "bid": 3.3, "bid_size": 98.0, "ask": 7.5, "ask_size": 115.0, "iv": 0.5657, "open_interest": 17.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0047, "vega": 0.213, "theta": -0.0136, "rho": -0.1852, "theo": 5.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-29T11:21:07", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FLUT280121C00060000", "bid": 30.5, "bid_size": 70.0, "ask": 33.5, "ask_size": 110.0, "iv": 0.5571, "open_interest": 27.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0052, "vega": 0.2378, "theta": -0.0114, "rho": 0.4176, "theo": 32.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-30T15:05:32", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "FLUT280121P00060000", "bid": 5.6, "bid_size": 263.0, "ask": 8.4, "ask_size": 157.0, "iv": 0.5592, "open_interest": 21.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0054, "vega": 0.2417, "theta": -0.0152, "rho": -0.2241, "theo": 7.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-14T13:31:36", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "FLUT280121C00065000", "bid": 26.9, "bid_size": 171.0, "ask": 29.5, "ask_size": 46.0, "iv": 0.5186, "open_interest": 66.0, "volume": 30.0, "delta": 0.7806, "gamma": 0.0059, "vega": 0.2644, "theta": -0.0132, "rho": 0.4186, "theo": 29.1755, "change": 0.95, "open": 29.5, "high": 29.5, "low": 29.45, "tick": "down", "last_trade_price": 29.45, "last_trade_time": "2026-11-09T15:28:36", "percent_change": 3.33333, "prev_day_close": 28.5}, {"option": "FLUT280121P00065000", "bid": 7.6, "bid_size": 241.0, "ask": 10.2, "ask_size": 176.0, "iv": 0.5557, "open_interest": 64.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.0062, "vega": 0.2684, "theta": -0.0167, "rho": -0.2652, "theo": 8.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-08-17T15:45:45", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "FLUT280121C00070000", "bid": 24.5, "bid_size": 173.0, "ask": 28.0, "ask_size": 176.0, "iv": 0.543, "open_interest": 98.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0065, "vega": 0.2882, "theta": -0.0149, "rho": 0.4154, "theo": 26.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-04T13:11:30", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "FLUT280121P00070000", "bid": 9.5, "bid_size": 265.0, "ask": 12.3, "ask_size": 273.0, "iv": 0.5477, "open_interest": 88.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0069, "vega": 0.2924, "theta": -0.0179, "rho": -0.3078, "theo": 10.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T15:39:03", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "FLUT280121C00075000", "bid": 22.0, "bid_size": 1.0, "ask": 26.0, "ask_size": 121.0, "iv": 0.5467, "open_interest": 20.0, "volume": 0.0, "delta": 0.7055, "gamma": 0.007, "vega": 0.3086, "theta": -0.0162, "rho": 0.4084, "theo": 23.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.77, "last_trade_time": "2026-10-05T10:41:33", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "FLUT280121P00075000", "bid": 10.7, "bid_size": 54.0, "ask": 15.0, "ask_size": 57.0, "iv": 0.5316, "open_interest": 116.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.0076, "vega": 0.3123, "theta": -0.019, "rho": -0.3498, "theo": 13.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T09:52:31", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "FLUT280121C00080000", "bid": 19.5, "bid_size": 94.0, "ask": 23.5, "ask_size": 169.0, "iv": 0.5359, "open_interest": 167.0, "volume": 0.0, "delta": 0.6669, "gamma": 0.0075, "vega": 0.3255, "theta": -0.0174, "rho": 0.3977, "theo": 21.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-04T15:50:01", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "FLUT280121P00080000", "bid": 12.6, "bid_size": 34.0, "ask": 17.5, "ask_size": 25.0, "iv": 0.518, "open_interest": 155.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.0081, "vega": 0.3282, "theta": -0.0198, "rho": -0.3899, "theo": 15.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-09-04T15:34:09", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "FLUT280121C00085000", "bid": 17.5, "bid_size": 37.0, "ask": 21.5, "ask_size": 171.0, "iv": 0.535, "open_interest": 68.0, "volume": 0.0, "delta": 0.6282, "gamma": 0.0078, "vega": 0.3387, "theta": -0.0183, "rho": 0.3851, "theo": 19.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.37, "last_trade_time": "2026-11-03T14:32:19", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "FLUT280121P00085000", "bid": 15.6, "bid_size": 20.0, "ask": 20.5, "ask_size": 15.0, "iv": 0.5224, "open_interest": 235.0, "volume": 0.0, "delta": -0.3899, "gamma": 0.0086, "vega": 0.3399, "theta": -0.0204, "rho": -0.4283, "theo": 18.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-10-28T14:05:06", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "FLUT280121C00090000", "bid": 15.1, "bid_size": 115.0, "ask": 19.3, "ask_size": 134.0, "iv": 0.5203, "open_interest": 191.0, "volume": 0.0, "delta": 0.5901, "gamma": 0.0081, "vega": 0.3482, "theta": -0.019, "rho": 0.37, "theo": 17.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.66, "last_trade_time": "2026-10-28T12:23:56", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "FLUT280121P00090000", "bid": 18.5, "bid_size": 35.0, "ask": 23.0, "ask_size": 13.0, "iv": 0.512, "open_interest": 107.0, "volume": 0.0, "delta": -0.432, "gamma": 0.009, "vega": 0.3473, "theta": -0.0208, "rho": -0.464, "theo": 21.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-09-21T15:41:08", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "FLUT280121C00095000", "bid": 14.0, "bid_size": 93.0, "ask": 17.8, "ask_size": 131.0, "iv": 0.5296, "open_interest": 42.0, "volume": 0.0, "delta": 0.5529, "gamma": 0.0083, "vega": 0.3543, "theta": -0.0194, "rho": 0.3541, "theo": 15.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-02T10:11:24", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "FLUT280121P00095000", "bid": 21.5, "bid_size": 39.0, "ask": 26.5, "ask_size": 13.0, "iv": 0.5121, "open_interest": 130.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0094, "vega": 0.3506, "theta": -0.021, "rho": -0.4959, "theo": 24.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.4, "last_trade_time": "2026-09-30T14:45:15", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "FLUT280121C00100000", "bid": 12.0, "bid_size": 142.0, "ask": 16.4, "ask_size": 250.0, "iv": 0.5231, "open_interest": 254.0, "volume": 0.0, "delta": 0.517, "gamma": 0.0084, "vega": 0.3571, "theta": -0.0197, "rho": 0.3369, "theo": 14.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-03T15:03:47", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "FLUT280121P00100000", "bid": 25.0, "bid_size": 20.0, "ask": 30.0, "ask_size": 15.0, "iv": 0.5141, "open_interest": 10.0, "volume": 0.0, "delta": -0.5144, "gamma": 0.0096, "vega": 0.3499, "theta": -0.021, "rho": -0.5216, "theo": 27.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-10-13T10:21:41", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "FLUT280121C00105000", "bid": 11.0, "bid_size": 112.0, "ask": 14.6, "ask_size": 211.0, "iv": 0.5211, "open_interest": 81.0, "volume": 0.0, "delta": 0.4826, "gamma": 0.0084, "vega": 0.3572, "theta": -0.0198, "rho": 0.3198, "theo": 12.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.09, "last_trade_time": "2026-10-02T12:27:23", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "FLUT280121P00105000", "bid": 28.5, "bid_size": 39.0, "ask": 33.5, "ask_size": 22.0, "iv": 0.5113, "open_interest": 225.0, "volume": 0.0, "delta": -0.5543, "gamma": 0.0098, "vega": 0.3453, "theta": -0.0209, "rho": -0.5426, "theo": 31.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-10-28T14:01:04", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "FLUT280121C00110000", "bid": 10.2, "bid_size": 330.0, "ask": 12.8, "ask_size": 415.0, "iv": 0.5183, "open_interest": 164.0, "volume": 0.0, "delta": 0.45, "gamma": 0.0084, "vega": 0.3548, "theta": -0.0197, "rho": 0.302, "theo": 11.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T15:42:13", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FLUT280121P00110000", "bid": 33.5, "bid_size": 75.0, "ask": 36.5, "ask_size": 45.0, "iv": 0.5188, "open_interest": 65.0, "volume": 0.0, "delta": -0.5924, "gamma": 0.0099, "vega": 0.3376, "theta": -0.0206, "rho": -0.5591, "theo": 35.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-10-23T09:46:05", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "FLUT280121C00115000", "bid": 8.2, "bid_size": 393.0, "ask": 11.3, "ask_size": 279.0, "iv": 0.4991, "open_interest": 187.0, "volume": 1.0, "delta": 0.4191, "gamma": 0.0083, "vega": 0.3504, "theta": -0.0196, "rho": 0.2851, "theo": 10.4914, "change": 0.3, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T09:40:27", "percent_change": 2.91262, "prev_day_close": 10.3000001907349}, {"option": "FLUT280121P00115000", "bid": 37.3, "bid_size": 35.0, "ask": 40.5, "ask_size": 30.0, "iv": 0.5194, "open_interest": 33.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.01, "vega": 0.3257, "theta": -0.0202, "rho": -0.5598, "theo": 38.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-10-20T10:25:17", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "FLUT280121C00120000", "bid": 8.5, "bid_size": 246.0, "ask": 10.6, "ask_size": 390.0, "iv": 0.5214, "open_interest": 150.0, "volume": 1.0, "delta": 0.3901, "gamma": 0.0081, "vega": 0.3441, "theta": -0.0193, "rho": 0.2681, "theo": 9.4998, "change": -0.05, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T15:34:13", "percent_change": -0.534758, "prev_day_close": 9.34999990463257}, {"option": "FLUT280121P00120000", "bid": 41.3, "bid_size": 34.0, "ask": 44.5, "ask_size": 32.0, "iv": 0.5191, "open_interest": 22.0, "volume": 0.0, "delta": -0.6645, "gamma": 0.01, "vega": 0.3138, "theta": -0.0198, "rho": -0.5734, "theo": 42.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.95, "last_trade_time": "2026-11-06T09:31:24", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "FLUT280121C00125000", "bid": 6.9, "bid_size": 520.0, "ask": 10.1, "ask_size": 510.0, "iv": 0.5164, "open_interest": 116.0, "volume": 0.0, "delta": 0.3631, "gamma": 0.008, "vega": 0.3366, "theta": -0.0189, "rho": 0.2521, "theo": 8.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T10:48:26", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "FLUT280121P00125000", "bid": 45.0, "bid_size": 32.0, "ask": 48.5, "ask_size": 30.0, "iv": 0.5097, "open_interest": 26.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.01, "vega": 0.2959, "theta": -0.0192, "rho": -0.5535, "theo": 47.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.77, "last_trade_time": "2026-09-29T11:59:03", "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "FLUT280121C00130000", "bid": 5.5, "bid_size": 189.0, "ask": 8.9, "ask_size": 125.0, "iv": 0.5007, "open_interest": 122.0, "volume": 0.0, "delta": 0.3378, "gamma": 0.0078, "vega": 0.328, "theta": -0.0185, "rho": 0.2367, "theo": 7.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-03T15:21:17", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FLUT280121P00130000", "bid": 48.5, "bid_size": 7.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.5095, "open_interest": 2.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.01, "vega": 0.2783, "theta": -0.0186, "rho": -0.5509, "theo": 51.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.42, "last_trade_time": "2026-07-10T14:14:50", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "FLUT280121C00135000", "bid": 4.5, "bid_size": 136.0, "ask": 9.5, "ask_size": 194.0, "iv": 0.5166, "open_interest": 143.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.0075, "vega": 0.3185, "theta": -0.018, "rho": 0.2218, "theo": 7.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-05T10:41:03", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "FLUT280121P00135000", "bid": 53.0, "bid_size": 7.0, "ask": 58.0, "ask_size": 11.0, "iv": 0.5156, "open_interest": 1.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.0099, "vega": 0.2633, "theta": -0.018, "rho": -0.5493, "theo": 55.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-09-21T11:39:38", "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "FLUT280121C00140000", "bid": 4.8, "bid_size": 150.0, "ask": 7.7, "ask_size": 186.0, "iv": 0.5131, "open_interest": 109.0, "volume": 0.0, "delta": 0.2927, "gamma": 0.0073, "vega": 0.3087, "theta": -0.0175, "rho": 0.2082, "theo": 6.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-03T15:21:22", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "FLUT280121P00140000", "bid": 57.5, "bid_size": 29.0, "ask": 62.0, "ask_size": 4.0, "iv": 0.5073, "open_interest": 540.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0098, "vega": 0.237, "theta": -0.0171, "rho": -0.4943, "theo": 60.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.76, "last_trade_time": "2026-11-02T11:50:36", "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "FLUT280121C00145000", "bid": 3.5, "bid_size": 166.0, "ask": 7.5, "ask_size": 251.0, "iv": 0.5072, "open_interest": 73.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.007, "vega": 0.2984, "theta": -0.017, "rho": 0.195, "theo": 5.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-08-11T12:57:42", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "FLUT280121P00145000", "bid": 62.0, "bid_size": 6.0, "ask": 67.0, "ask_size": 13.0, "iv": 0.5174, "open_interest": 1.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0097, "vega": 0.2132, "theta": -0.0165, "rho": -0.4717, "theo": 64.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.3, "last_trade_time": "2026-06-25T10:35:28", "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "FLUT280121C00150000", "bid": 3.6, "bid_size": 230.0, "ask": 6.8, "ask_size": 317.0, "iv": 0.5148, "open_interest": 163.0, "volume": 0.0, "delta": 0.254, "gamma": 0.0068, "vega": 0.2878, "theta": -0.0164, "rho": 0.1826, "theo": 5.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-03T15:21:22", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FLUT280121P00150000", "bid": 67.0, "bid_size": 3.0, "ask": 71.5, "ask_size": 7.0, "iv": 0.5261, "open_interest": 37.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0097, "vega": 0.2, "theta": -0.016, "rho": -0.4675, "theo": 69.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.25, "last_trade_time": "2026-08-05T10:33:21", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "FLUT280121C00155000", "bid": 2.0, "bid_size": 129.0, "ask": 7.0, "ask_size": 177.0, "iv": 0.5063, "open_interest": 33.0, "volume": 0.0, "delta": 0.2369, "gamma": 0.0065, "vega": 0.2774, "theta": -0.0158, "rho": 0.1714, "theo": 4.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-07-24T13:56:47", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "FLUT280121P00155000", "bid": 71.5, "bid_size": 8.0, "ask": 76.0, "ask_size": 11.0, "iv": 0.5181, "open_interest": 4.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0096, "vega": 0.1744, "theta": -0.0151, "rho": -0.3968, "theo": 73.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-10-19T11:25:44", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "FLUT280121C00160000", "bid": 2.1, "bid_size": 155.0, "ask": 6.5, "ask_size": 240.0, "iv": 0.5147, "open_interest": 52.0, "volume": 0.0, "delta": 0.2211, "gamma": 0.0062, "vega": 0.267, "theta": -0.0153, "rho": 0.1607, "theo": 4.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-10-30T10:30:14", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FLUT280121P00160000", "bid": 76.5, "bid_size": 2.0, "ask": 81.0, "ask_size": 5.0, "iv": 0.5369, "open_interest": 11.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0092, "vega": 0.135, "theta": -0.0139, "rho": -0.3011, "theo": 78.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.54, "last_trade_time": "2026-08-25T14:19:14", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "FLUT280121C00165000", "bid": 1.95, "bid_size": 192.0, "ask": 5.9, "ask_size": 196.0, "iv": 0.515, "open_interest": 26.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.006, "vega": 0.2566, "theta": -0.0147, "rho": 0.1507, "theo": 4.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-13T10:27:19", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "FLUT280121P00165000", "bid": 81.0, "bid_size": 7.0, "ask": 85.5, "ask_size": 2.0, "iv": 0.5141, "open_interest": 13.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0094, "vega": 0.1188, "theta": -0.0137, "rho": -0.3008, "theo": 83.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.68, "last_trade_time": "2026-03-02T15:36:17", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "FLUT280121C00170000", "bid": 1.75, "bid_size": 8.0, "ask": 6.0, "ask_size": 293.0, "iv": 0.5274, "open_interest": 47.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.0057, "vega": 0.2465, "theta": -0.0142, "rho": 0.1415, "theo": 3.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-11-04T10:31:23", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "FLUT280121P00170000", "bid": 86.0, "bid_size": 2.0, "ask": 90.5, "ask_size": 5.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0094, "vega": 0.1085, "theta": -0.0133, "rho": -0.2831, "theo": 88.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.26, "last_trade_time": "2026-07-09T10:20:37", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "FLUT280121C00175000", "bid": 1.45, "bid_size": 177.0, "ask": 4.5, "ask_size": 158.0, "iv": 0.5021, "open_interest": 36.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.0055, "vega": 0.2369, "theta": -0.0137, "rho": 0.133, "theo": 3.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-14T12:29:54", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "FLUT280121P00175000", "bid": 91.0, "bid_size": 2.0, "ask": 95.5, "ask_size": 23.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0092, "vega": 0.0823, "theta": -0.012, "rho": -0.1625, "theo": 93.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.5, "last_trade_time": "2026-02-27T13:15:11", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "FLUT280121C00180000", "bid": 0.85, "bid_size": 164.0, "ask": 4.9, "ask_size": 311.0, "iv": 0.5103, "open_interest": 63.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.0052, "vega": 0.2273, "theta": -0.0132, "rho": 0.125, "theo": 3.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-14T09:37:01", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "FLUT280121P00180000", "bid": 96.0, "bid_size": 1.0, "ask": 100.5, "ask_size": 2.0, "iv": 0.5638, "open_interest": 28.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0076, "vega": 0.0266, "theta": -0.0105, "rho": 0.0, "theo": 98.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.5, "last_trade_time": "2026-10-15T14:46:08", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "FLUT280121C00185000", "bid": 0.65, "bid_size": 167.0, "ask": 4.4, "ask_size": 197.0, "iv": 0.5054, "open_interest": 96.0, "volume": 0.0, "delta": 0.159, "gamma": 0.005, "vega": 0.218, "theta": -0.0126, "rho": 0.1174, "theo": 3.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T11:43:10", "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "FLUT280121P00185000", "bid": 101.0, "bid_size": 1.0, "ask": 105.5, "ask_size": 2.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0051, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 103.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "FLUT280121C00190000", "bid": 0.55, "bid_size": 165.0, "ask": 4.4, "ask_size": 249.0, "iv": 0.5146, "open_interest": 148.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0048, "vega": 0.2091, "theta": -0.0122, "rho": 0.1106, "theo": 2.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-29T11:40:36", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "FLUT280121P00190000", "bid": 105.5, "bid_size": 1.0, "ask": 110.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0029, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 108.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.75, "last_trade_time": "2026-09-18T10:59:19", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "FLUT280121C00195000", "bid": 0.3, "bid_size": 135.0, "ask": 4.2, "ask_size": 258.0, "iv": 0.514, "open_interest": 82.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0046, "vega": 0.2007, "theta": -0.0117, "rho": 0.1043, "theo": 2.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "FLUT280121P00195000", "bid": 110.5, "bid_size": 2.0, "ask": 115.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0011, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 113.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2025-11-14T11:25:42", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "FLUT280121C00200000", "bid": 0.25, "bid_size": 220.0, "ask": 4.1, "ask_size": 241.0, "iv": 0.5206, "open_interest": 349.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0044, "vega": 0.1926, "theta": -0.0113, "rho": 0.0983, "theo": 2.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "FLUT280121P00200000", "bid": 116.0, "bid_size": 1.0, "ask": 120.5, "ask_size": 1.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 118.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-08-11T10:33:25", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "FLUT280121C00210000", "bid": 0.25, "bid_size": 167.0, "ask": 3.8, "ask_size": 296.0, "iv": 0.5325, "open_interest": 35.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.004, "vega": 0.1771, "theta": -0.0104, "rho": 0.0875, "theo": 2.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-29T10:34:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FLUT280121P00210000", "bid": 126.0, "bid_size": 1.0, "ask": 130.5, "ask_size": 1.0, "iv": 0.6513, "open_interest": 49.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 128.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.5, "last_trade_time": "2026-10-29T15:20:48", "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "FLUT280121C00220000", "bid": 0.2, "bid_size": 220.0, "ask": 3.6, "ask_size": 328.0, "iv": 0.544, "open_interest": 49.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0037, "vega": 0.1634, "theta": -0.0096, "rho": 0.0784, "theo": 1.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-08-11T15:05:42", "percent_change": 0.0, "prev_day_close": 1.25000004842877}, {"option": "FLUT280121P00220000", "bid": 136.0, "bid_size": 1.0, "ask": 140.5, "ask_size": 2.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 138.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.75, "last_trade_time": "2026-07-17T09:39:57", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "FLUT280121C00230000", "bid": 0.05, "bid_size": 194.0, "ask": 3.7, "ask_size": 488.0, "iv": 0.5889, "open_interest": 392.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0034, "vega": 0.1507, "theta": -0.0089, "rho": 0.0703, "theo": 1.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T12:55:41", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FLUT280121P00230000", "bid": 146.0, "bid_size": 1.0, "ask": 150.5, "ask_size": 1.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 148.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.55, "last_trade_time": "2025-10-28T10:00:00", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "FLUT280121C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 4.0, "iv": 0.5691, "open_interest": 101.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0031, "vega": 0.1391, "theta": -0.0083, "rho": 0.0633, "theo": 1.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T13:40:23", "percent_change": 0.0, "prev_day_close": 1.10000000149012}, {"option": "FLUT280121P00240000", "bid": 156.0, "bid_size": 1.0, "ask": 160.5, "ask_size": 1.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 158.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.45, "last_trade_time": "2025-10-07T10:36:25", "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "FLUT280121C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 478.0, "iv": 0.5983, "open_interest": 53.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0028, "vega": 0.1288, "theta": -0.0077, "rho": 0.0573, "theo": 1.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FLUT280121P00250000", "bid": 166.0, "bid_size": 1.0, "ask": 170.5, "ask_size": 1.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 168.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.21, "last_trade_time": "2025-10-06T15:04:15", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "FLUT280121C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 493.0, "iv": 0.5861, "open_interest": 155.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0026, "vega": 0.1194, "theta": -0.0072, "rho": 0.0519, "theo": 1.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-08-17T15:43:28", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FLUT280121P00260000", "bid": 176.0, "bid_size": 1.0, "ask": 180.5, "ask_size": 1.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 178.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.48, "last_trade_time": "2025-10-07T10:38:52", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "FLUT280121C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 597.0, "iv": 0.6621, "open_interest": 216.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0024, "vega": 0.1107, "theta": -0.0067, "rho": 0.0472, "theo": 1.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-04T10:31:23", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLUT280121P00270000", "bid": 186.0, "bid_size": 1.0, "ask": 190.5, "ask_size": 2.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 188.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.0}, {"option": "FLUT280121C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 505.0, "iv": 0.6141, "open_interest": 100.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0022, "vega": 0.1029, "theta": -0.0062, "rho": 0.0431, "theo": 0.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-08-25T14:19:14", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FLUT280121P00280000", "bid": 196.0, "bid_size": 1.0, "ask": 200.5, "ask_size": 1.0, "iv": 0.8145, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 198.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "FLUT280121C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 548.0, "iv": 0.6272, "open_interest": 123.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0021, "vega": 0.096, "theta": -0.0058, "rho": 0.0394, "theo": 0.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-08-27T09:30:32", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FLUT280121P00290000", "bid": 206.0, "bid_size": 1.0, "ask": 210.5, "ask_size": 1.0, "iv": 0.8346, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 208.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "FLUT280121C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 531.0, "iv": 0.6546, "open_interest": 169.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0019, "vega": 0.0895, "theta": -0.0055, "rho": 0.0361, "theo": 0.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T14:20:28", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FLUT280121P00300000", "bid": 216.0, "bid_size": 1.0, "ask": 220.5, "ask_size": 2.0, "iv": 0.854, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 218.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "FLUT280121C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 474.0, "iv": 0.6518, "open_interest": 27.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0018, "vega": 0.0836, "theta": -0.0051, "rho": 0.0332, "theo": 0.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T15:23:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLUT280121P00310000", "bid": 226.0, "bid_size": 1.0, "ask": 230.5, "ask_size": 1.0, "iv": 0.8728, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 228.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "FLUT280121C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 464.0, "iv": 0.6786, "open_interest": 9.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0016, "vega": 0.0782, "theta": -0.0048, "rho": 0.0306, "theo": 0.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-01T09:43:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FLUT280121P00320000", "bid": 236.0, "bid_size": 1.0, "ask": 240.5, "ask_size": 2.0, "iv": 0.891, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 238.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "FLUT280121C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 432.0, "iv": 0.711, "open_interest": 7.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0015, "vega": 0.0734, "theta": -0.0046, "rho": 0.0284, "theo": 0.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-05-26T10:31:24", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FLUT280121P00330000", "bid": 246.0, "bid_size": 1.0, "ask": 250.5, "ask_size": 2.0, "iv": 0.9088, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 248.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "FLUT280121C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 523.0, "iv": 0.7254, "open_interest": 36.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0014, "vega": 0.069, "theta": -0.0043, "rho": 0.0263, "theo": 0.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T12:55:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FLUT280121P00340000", "bid": 256.0, "bid_size": 1.0, "ask": 260.5, "ask_size": 2.0, "iv": 0.926, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 258.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "FLUT280121C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 505.0, "iv": 0.6997, "open_interest": 8.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0014, "vega": 0.0648, "theta": -0.004, "rho": 0.0243, "theo": 0.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FLUT280121P00350000", "bid": 266.0, "bid_size": 1.0, "ask": 270.5, "ask_size": 2.0, "iv": 0.9428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 268.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.0}, {"option": "FLUT280121C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 280.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0013, "vega": 0.061, "theta": -0.0038, "rho": 0.0226, "theo": 0.4671, "change": 0.0, "open": 0.0, "high": 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": "FLUT280121P00360000", "bid": 276.0, "bid_size": 1.0, "ask": 280.5, "ask_size": 1.0, "iv": 0.9592, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 278.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "FLUT280121C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 419.0, "iv": 0.7274, "open_interest": 304.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0012, "vega": 0.0575, "theta": -0.0036, "rho": 0.0211, "theo": 0.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-10T12:12:12", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FLUT280121P00370000", "bid": 286.0, "bid_size": 1.0, "ask": 290.5, "ask_size": 1.0, "iv": 0.9751, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 288.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.0, "last_trade_time": "2025-11-14T09:48:29", "percent_change": 0.0, "prev_day_close": 288.0}, {"option": "FLUT280121C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 261.0, "iv": 0.7123, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0011, "vega": 0.0544, "theta": -0.0034, "rho": 0.0197, "theo": 0.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FLUT280121P00380000", "bid": 296.0, "bid_size": 1.0, "ask": 300.5, "ask_size": 2.0, "iv": 0.9907, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 298.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.0}, {"option": "FLUT280121C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 350.0, "iv": 0.7213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.001, "vega": 0.0514, "theta": -0.0032, "rho": 0.0185, "theo": 0.3743, "change": 0.0, "open": 0.0, "high": 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": "FLUT280121P00390000", "bid": 306.0, "bid_size": 1.0, "ask": 310.5, "ask_size": 2.0, "iv": 1.0059, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 308.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.0}, {"option": "FLUT280121C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 261.0, "iv": 0.73, "open_interest": 65.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.001, "vega": 0.0487, "theta": -0.0031, "rho": 0.0173, "theo": 0.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T14:44:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLUT280121P00400000", "bid": 316.0, "bid_size": 1.0, "ask": 320.5, "ask_size": 2.0, "iv": 1.0208, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 318.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.0}, {"option": "FLUT280121C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 389.0, "iv": 0.6995, "open_interest": 25.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0009, "vega": 0.0461, "theta": -0.0029, "rho": 0.0162, "theo": 0.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-03-24T11:44:50", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FLUT280121P00410000", "bid": 326.0, "bid_size": 1.0, "ask": 330.5, "ask_size": 1.0, "iv": 1.0353, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 328.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.0}, {"option": "FLUT280121C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 2.0, "iv": 0.702, "open_interest": 19.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0009, "vega": 0.0438, "theta": -0.0028, "rho": 0.0152, "theo": 0.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:35:29", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FLUT280121P00420000", "bid": 336.0, "bid_size": 1.0, "ask": 340.5, "ask_size": 2.0, "iv": 1.0495, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 338.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.0}, {"option": "FLUT290119C00040000", "bid": 47.5, "bid_size": 13.0, "ask": 52.0, "ask_size": 16.0, "iv": 0.5733, "open_interest": 1.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0022, "vega": 0.1806, "theta": -0.0001, "rho": 0.5676, "theo": 49.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-10-14T15:57:56", "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "FLUT290119P00040000", "bid": 1.0, "bid_size": 38.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.5201, "open_interest": 21.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0023, "vega": 0.186, "theta": -0.0062, "rho": -0.1949, "theo": 3.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-14T12:44:53", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FLUT290119C00045000", "bid": 44.0, "bid_size": 37.0, "ask": 48.5, "ask_size": 45.0, "iv": 0.553, "open_interest": 11.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0026, "vega": 0.216, "theta": -0.0016, "rho": 0.6011, "theo": 46.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-10-23T15:42:07", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "FLUT290119P00045000", "bid": 2.8, "bid_size": 51.0, "ask": 6.9, "ask_size": 81.0, "iv": 0.5461, "open_interest": 3.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0028, "vega": 0.2227, "theta": -0.0073, "rho": -0.2482, "theo": 4.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-23T15:42:28", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FLUT290119C00050000", "bid": 40.5, "bid_size": 17.0, "ask": 45.5, "ask_size": 18.0, "iv": 0.5396, "open_interest": 1.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0031, "vega": 0.2506, "theta": -0.0031, "rho": 0.6272, "theo": 43.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.97, "last_trade_time": "2026-10-08T09:41:24", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "FLUT290119P00050000", "bid": 3.5, "bid_size": 54.0, "ask": 8.3, "ask_size": 50.0, "iv": 0.5238, "open_interest": 1.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0034, "vega": 0.2586, "theta": -0.0084, "rho": -0.305, "theo": 6.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-09-29T14:06:31", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FLUT290119C00055000", "bid": 37.5, "bid_size": 19.0, "ask": 42.5, "ask_size": 20.0, "iv": 0.5309, "open_interest": 2.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0036, "vega": 0.2841, "theta": -0.0045, "rho": 0.646, "theo": 40.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.46, "last_trade_time": "2026-11-04T14:16:24", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "FLUT290119P00055000", "bid": 5.6, "bid_size": 14.0, "ask": 10.0, "ask_size": 58.0, "iv": 0.5283, "open_interest": 2.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0039, "vega": 0.2932, "theta": -0.0094, "rho": -0.3651, "theo": 7.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-16T15:28:06", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FLUT290119C00060000", "bid": 35.0, "bid_size": 47.0, "ask": 39.5, "ask_size": 70.0, "iv": 0.5257, "open_interest": 23.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.004, "vega": 0.3156, "theta": -0.0058, "rho": 0.6585, "theo": 37.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-11-05T14:07:51", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "FLUT290119P00060000", "bid": 7.0, "bid_size": 48.0, "ask": 12.0, "ask_size": 45.0, "iv": 0.519, "open_interest": 6.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.0044, "vega": 0.3257, "theta": -0.0103, "rho": -0.4271, "theo": 9.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.97, "last_trade_time": "2026-10-15T12:49:36", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FLUT290119C00065000", "bid": 32.5, "bid_size": 33.0, "ask": 37.0, "ask_size": 33.0, "iv": 0.5231, "open_interest": 1.0, "volume": 0.0, "delta": 0.7943, "gamma": 0.0044, "vega": 0.3445, "theta": -0.007, "rho": 0.6656, "theo": 34.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.38, "last_trade_time": "2026-10-12T11:24:10", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "FLUT290119P00065000", "bid": 9.0, "bid_size": 25.0, "ask": 14.0, "ask_size": 21.0, "iv": 0.5137, "open_interest": 2.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.005, "vega": 0.3548, "theta": -0.0112, "rho": -0.4894, "theo": 11.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-30T12:54:43", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FLUT290119C00070000", "bid": 30.0, "bid_size": 33.0, "ask": 34.5, "ask_size": 37.0, "iv": 0.5162, "open_interest": 7.0, "volume": 0.0, "delta": 0.7663, "gamma": 0.0048, "vega": 0.3709, "theta": -0.008, "rho": 0.6675, "theo": 32.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.06, "last_trade_time": "2026-10-30T12:57:25", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "FLUT290119P00070000", "bid": 11.5, "bid_size": 1.0, "ask": 16.0, "ask_size": 33.0, "iv": 0.5105, "open_interest": 5.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0055, "vega": 0.3811, "theta": -0.012, "rho": -0.5519, "theo": 14.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-03T15:43:18", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "FLUT290119C00075000", "bid": 28.5, "bid_size": 1.0, "ask": 32.3, "ask_size": 95.0, "iv": 0.5223, "open_interest": 6.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.0051, "vega": 0.3943, "theta": -0.009, "rho": 0.6656, "theo": 30.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-15T14:26:23", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "FLUT290119P00075000", "bid": 14.8, "bid_size": 1.0, "ask": 18.5, "ask_size": 45.0, "iv": 0.519, "open_interest": 3.0, "volume": 0.0, "delta": -0.2834, "gamma": 0.0059, "vega": 0.4038, "theta": -0.0126, "rho": -0.6117, "theo": 16.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-19T09:30:16", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "FLUT290119C00080000", "bid": 26.5, "bid_size": 159.0, "ask": 29.9, "ask_size": 270.0, "iv": 0.5158, "open_interest": 6.0, "volume": 0.0, "delta": 0.7097, "gamma": 0.0054, "vega": 0.4148, "theta": -0.0098, "rho": 0.6597, "theo": 28.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-05T09:41:29", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "FLUT290119P00080000", "bid": 17.6, "bid_size": 158.0, "ask": 21.0, "ask_size": 164.0, "iv": 0.5167, "open_interest": 168.0, "volume": 0.0, "delta": -0.3164, "gamma": 0.0064, "vega": 0.4228, "theta": -0.0132, "rho": -0.6684, "theo": 19.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-10-28T14:00:43", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "FLUT290119C00085000", "bid": 24.6, "bid_size": 158.0, "ask": 27.7, "ask_size": 242.0, "iv": 0.5099, "open_interest": 15.0, "volume": 5.0, "delta": 0.6816, "gamma": 0.0057, "vega": 0.4324, "theta": -0.0106, "rho": 0.651, "theo": 26.1464, "change": 1.95, "open": 27.8, "high": 27.8, "low": 27.8, "tick": "no_change", "last_trade_price": 27.8, "last_trade_time": "2026-11-09T10:08:43", "percent_change": 7.54352, "prev_day_close": 25.8499994277954}, {"option": "FLUT290119P00085000", "bid": 20.3, "bid_size": 57.0, "ask": 23.5, "ask_size": 72.0, "iv": 0.5095, "open_interest": 0.0, "volume": 5.0, "delta": -0.3497, "gamma": 0.0068, "vega": 0.438, "theta": -0.0137, "rho": -0.7219, "theo": 21.9147, "change": -1.8, "open": 20.2, "high": 20.2, "low": 20.2, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-11-09T10:08:43", "percent_change": -8.18182, "prev_day_close": 22.0}, {"option": "FLUT290119C00090000", "bid": 23.4, "bid_size": 84.0, "ask": 25.5, "ask_size": 189.0, "iv": 0.5094, "open_interest": 5.0, "volume": 2.0, "delta": 0.6538, "gamma": 0.0059, "vega": 0.447, "theta": -0.0112, "rho": 0.64, "theo": 24.3592, "change": 0.64, "open": 24.72, "high": 24.72, "low": 24.64, "tick": "down", "last_trade_price": 24.64, "last_trade_time": "2026-11-09T15:23:18", "percent_change": 2.66667, "prev_day_close": 24.0}, {"option": "FLUT290119P00090000", "bid": 23.0, "bid_size": 53.0, "ask": 26.5, "ask_size": 51.0, "iv": 0.5048, "open_interest": 2.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0072, "vega": 0.4496, "theta": -0.0141, "rho": -0.77, "theo": 24.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.33, "last_trade_time": "2026-10-30T12:58:27", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "FLUT290119C00095000", "bid": 21.0, "bid_size": 189.0, "ask": 24.2, "ask_size": 265.0, "iv": 0.5028, "open_interest": 17.0, "volume": 0.0, "delta": 0.6265, "gamma": 0.0061, "vega": 0.459, "theta": -0.0117, "rho": 0.6264, "theo": 22.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.12, "last_trade_time": "2026-11-06T15:06:42", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "FLUT290119P00095000", "bid": 25.5, "bid_size": 35.0, "ask": 30.0, "ask_size": 22.0, "iv": 0.5003, "open_interest": 1.0, "volume": 0.0, "delta": -0.4165, "gamma": 0.0075, "vega": 0.4572, "theta": -0.0144, "rho": -0.8149, "theo": 27.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-09-15T10:36:44", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "FLUT290119C00100000", "bid": 18.5, "bid_size": 75.0, "ask": 23.5, "ask_size": 113.0, "iv": 0.4995, "open_interest": 5.0, "volume": 0.0, "delta": 0.5998, "gamma": 0.0063, "vega": 0.4684, "theta": -0.0122, "rho": 0.6122, "theo": 21.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.41, "last_trade_time": "2026-10-26T14:30:52", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "FLUT290119P00100000", "bid": 28.5, "bid_size": 13.0, "ask": 33.5, "ask_size": 13.0, "iv": 0.4982, "open_interest": 4.0, "volume": 0.0, "delta": -0.4497, "gamma": 0.0079, "vega": 0.4615, "theta": -0.0146, "rho": -0.8554, "theo": 31.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.38, "last_trade_time": "2026-10-28T14:05:03", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "FLUT290119C00105000", "bid": 17.6, "bid_size": 74.0, "ask": 22.0, "ask_size": 150.0, "iv": 0.5025, "open_interest": 3.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.0064, "vega": 0.4753, "theta": -0.0125, "rho": 0.596, "theo": 19.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-11-04T14:46:51", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "FLUT290119P00105000", "bid": 32.0, "bid_size": 12.0, "ask": 37.0, "ask_size": 12.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": -0.4826, "gamma": 0.0081, "vega": 0.462, "theta": -0.0147, "rho": -0.8821, "theo": 34.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "FLUT290119C00110000", "bid": 16.0, "bid_size": 84.0, "ask": 20.9, "ask_size": 113.0, "iv": 0.5002, "open_interest": 1.0, "volume": 0.0, "delta": 0.5487, "gamma": 0.0065, "vega": 0.48, "theta": -0.0127, "rho": 0.5791, "theo": 18.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.2, "last_trade_time": "2026-09-17T10:39:35", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "FLUT290119P00110000", "bid": 35.5, "bid_size": 35.0, "ask": 40.5, "ask_size": 13.0, "iv": 0.4963, "open_interest": 62.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0084, "vega": 0.4591, "theta": -0.0148, "rho": -0.9053, "theo": 38.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.96, "last_trade_time": "2026-11-02T14:08:41", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "FLUT290119C00115000", "bid": 15.5, "bid_size": 1.0, "ask": 19.5, "ask_size": 131.0, "iv": 0.5044, "open_interest": 8.0, "volume": 0.0, "delta": 0.5244, "gamma": 0.0065, "vega": 0.4829, "theta": -0.013, "rho": 0.5622, "theo": 17.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.06, "last_trade_time": "2026-11-03T13:15:49", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "FLUT290119P00115000", "bid": 39.5, "bid_size": 3.0, "ask": 44.0, "ask_size": 13.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.0087, "vega": 0.4528, "theta": -0.0149, "rho": -0.9277, "theo": 41.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "FLUT290119C00120000", "bid": 13.5, "bid_size": 86.0, "ask": 18.5, "ask_size": 126.0, "iv": 0.4954, "open_interest": 1.0, "volume": 0.0, "delta": 0.501, "gamma": 0.0065, "vega": 0.4837, "theta": -0.0131, "rho": 0.5441, "theo": 16.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-09-21T10:17:07", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "FLUT290119P00120000", "bid": 43.5, "bid_size": 3.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.5788, "gamma": 0.0089, "vega": 0.4437, "theta": -0.0148, "rho": -0.9257, "theo": 45.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "FLUT290119C00125000", "bid": 12.7, "bid_size": 80.0, "ask": 16.8, "ask_size": 92.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.4785, "gamma": 0.0065, "vega": 0.4831, "theta": -0.0132, "rho": 0.5261, "theo": 15.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "FLUT290119P00125000", "bid": 47.0, "bid_size": 13.0, "ask": 52.0, "ask_size": 12.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.6099, "gamma": 0.0091, "vega": 0.4324, "theta": -0.0148, "rho": -0.9342, "theo": 49.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "FLUT290119C00130000", "bid": 12.5, "bid_size": 1.0, "ask": 16.5, "ask_size": 110.0, "iv": 0.504, "open_interest": 2.0, "volume": 0.0, "delta": 0.457, "gamma": 0.0065, "vega": 0.4812, "theta": -0.0132, "rho": 0.5087, "theo": 14.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.62, "last_trade_time": "2026-10-30T11:23:16", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "FLUT290119P00130000", "bid": 51.5, "bid_size": 6.0, "ask": 56.0, "ask_size": 17.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.6405, "gamma": 0.0093, "vega": 0.4154, "theta": -0.0146, "rho": -0.9248, "theo": 53.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "FLUT290119C00135000", "bid": 11.5, "bid_size": 77.0, "ask": 15.5, "ask_size": 112.0, "iv": 0.5011, "open_interest": 10.0, "volume": 0.0, "delta": 0.4364, "gamma": 0.0065, "vega": 0.4778, "theta": -0.0132, "rho": 0.4907, "theo": 13.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-05T14:20:12", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "FLUT290119P00135000", "bid": 55.5, "bid_size": 3.0, "ask": 60.0, "ask_size": 13.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0095, "vega": 0.3995, "theta": -0.0145, "rho": -0.9255, "theo": 57.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "FLUT290119C00140000", "bid": 10.6, "bid_size": 5.0, "ask": 14.5, "ask_size": 103.0, "iv": 0.4978, "open_interest": 1.0, "volume": 0.0, "delta": 0.4167, "gamma": 0.0064, "vega": 0.4733, "theta": -0.0131, "rho": 0.4728, "theo": 12.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-09-14T15:15:43", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "FLUT290119P00140000", "bid": 59.5, "bid_size": 13.0, "ask": 64.5, "ask_size": 12.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.0097, "vega": 0.379, "theta": -0.0143, "rho": -0.8921, "theo": 61.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "FLUT290119C00145000", "bid": 10.0, "bid_size": 239.0, "ask": 13.0, "ask_size": 334.0, "iv": 0.4912, "open_interest": 5.0, "volume": 0.0, "delta": 0.3979, "gamma": 0.0064, "vega": 0.4682, "theta": -0.013, "rho": 0.4558, "theo": 11.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-30T12:53:23", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FLUT290119P00145000", "bid": 64.6, "bid_size": 29.0, "ask": 67.8, "ask_size": 34.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.0099, "vega": 0.3578, "theta": -0.014, "rho": -0.8348, "theo": 66.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "FLUT290119C00150000", "bid": 9.0, "bid_size": 276.0, "ask": 12.4, "ask_size": 356.0, "iv": 0.4888, "open_interest": 11.0, "volume": 1.0, "delta": 0.38, "gamma": 0.0063, "vega": 0.4623, "theta": -0.0129, "rho": 0.4392, "theo": 10.938, "change": 0.28, "open": 11.28, "high": 11.28, "low": 11.28, "tick": "down", "last_trade_price": 11.28, "last_trade_time": "2026-11-09T09:40:45", "percent_change": 2.54545, "prev_day_close": 11.0}, {"option": "FLUT290119P00150000", "bid": 69.5, "bid_size": 40.0, "ask": 72.3, "ask_size": 40.0, "iv": 0.5056, "open_interest": 8.0, "volume": 5.0, "delta": -0.7569, "gamma": 0.01, "vega": 0.3304, "theta": -0.0138, "rho": -0.8197, "theo": 70.5148, "change": -1.0, "open": 70.4, "high": 70.4, "low": 70.3, "tick": "no_change", "last_trade_price": 70.3, "last_trade_time": "2026-11-09T11:53:32", "percent_change": -1.40252, "prev_day_close": 71.2999992370606}], "symbol": "FLUT", "security_type": "stock", "exchange_id": 3, "current_price": 81.99, "price_change": 0.29, "price_change_percent": 0.355, "bid": 79.0, "ask": 83.8, "bid_size": 100, "ask_size": 100, "open": 81.49, "high": 83.42, "low": 80.29, "close": 81.99, "prev_day_close": 81.7, "volume": 3305160, "iv30": 53.842, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202110, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "FLUT"}