{"timestamp": "2026-11-10 00:27:01", "data": {"options": [{"option": "FLYT261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0086, "vega": 0.0004, "theta": -0.0084, "rho": 0.0003, "theo": 4.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "FLYT261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.8061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0086, "vega": 0.0004, "theta": -0.0089, "rho": 0.0, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLYT261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0296, "vega": 0.0009, "theta": -0.0159, "rho": 0.0006, "theo": 3.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "FLYT261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.4655, "open_interest": 52.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0296, "vega": 0.0009, "theta": -0.0163, "rho": -0.0001, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:43:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FLYT261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6543, "open_interest": 4.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0716, "vega": 0.0017, "theta": -0.0239, "rho": 0.0008, "theo": 2.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T13:57:25", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FLYT261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0145, "open_interest": 216.0, "volume": 1.0, "delta": -0.1159, "gamma": 0.0717, "vega": 0.0017, "theta": -0.0242, "rho": -0.0002, "theo": 0.1981, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:35:39", "percent_change": -28.5714, "prev_day_close": 0.350000012665987}, {"option": "FLYT261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9897, "open_interest": 212.0, "volume": 40.0, "delta": 0.765, "gamma": 0.1389, "vega": 0.0027, "theta": -0.0317, "rho": 0.0009, "theo": 1.3782, "change": 0.78, "open": 1.0, "high": 1.23, "low": 1.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T11:11:12", "percent_change": 173.333, "prev_day_close": 0.450000017881393}, {"option": "FLYT261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4974, "open_interest": 120.0, "volume": 5.0, "delta": -0.2386, "gamma": 0.1392, "vega": 0.0027, "theta": -0.0319, "rho": -0.0005, "theo": 0.3971, "change": -0.525, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T11:23:42", "percent_change": -48.8372, "prev_day_close": 1.07499998807907}, {"option": "FLYT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5773, "open_interest": 48.0, "volume": 27.0, "delta": 0.5807, "gamma": 0.1931, "vega": 0.0034, "theta": -0.0368, "rho": 0.0007, "theo": 0.7972, "change": 0.525, "open": 0.55, "high": 0.8, "low": 0.55, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:30:17", "percent_change": 190.909, "prev_day_close": 0.275000000372529}, {"option": "FLYT261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1193, "open_interest": 34.0, "volume": 2.0, "delta": -0.4235, "gamma": 0.1937, "vega": 0.0034, "theta": -0.037, "rho": -0.0008, "theo": 0.8157, "change": -0.725, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:46:50", "percent_change": -39.726, "prev_day_close": 1.82499992847443}, {"option": "FLYT261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.22, "open_interest": 10.0, "volume": 2.0, "delta": 0.4121, "gamma": 0.1861, "vega": 0.0034, "theta": -0.0375, "rho": 0.0006, "theo": 0.4911, "change": 0.225, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:14:42", "percent_change": 100.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9789, "open_interest": 0.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.1867, "vega": 0.0034, "theta": -0.0375, "rho": -0.0012, "theo": 1.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-05T12:52:12", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "FLYT261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5397, "open_interest": 4.0, "volume": 8.0, "delta": 0.3046, "gamma": 0.1548, "vega": 0.003, "theta": -0.036, "rho": 0.0004, "theo": 0.3461, "change": 0.025, "open": 0.22, "high": 0.43, "low": 0.22, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:36:29", "percent_change": 11.1111, "prev_day_close": 0.224999994039536}, {"option": "FLYT261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0455, "open_interest": 1.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.1554, "vega": 0.003, "theta": -0.0359, "rho": -0.0014, "theo": 2.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-10-30T10:38:13", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "FLYT261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4416, "open_interest": 1.0, "volume": 1.0, "delta": 0.2391, "gamma": 0.1269, "vega": 0.0027, "theta": -0.0341, "rho": 0.0003, "theo": 0.2688, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:48:48", "percent_change": -33.3333, "prev_day_close": 0.224999994039536}, {"option": "FLYT261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0479, "open_interest": 1.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.1275, "vega": 0.0026, "theta": -0.0338, "rho": -0.0016, "theo": 3.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-09-17T13:47:39", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FLYT261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1316, "open_interest": 0.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.1059, "vega": 0.0024, "theta": -0.0322, "rho": 0.0003, "theo": 0.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.258, "open_interest": 2.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.1065, "vega": 0.0023, "theta": -0.0319, "rho": -0.0018, "theo": 4.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-10-16T14:51:36", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "FLYT261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0096, "vega": 0.0007, "theta": -0.0027, "rho": 0.0006, "theo": 4.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "FLYT261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.9636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0091, "vega": 0.0007, "theta": -0.0029, "rho": -0.0001, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FLYT261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1631, "open_interest": 1.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0313, "vega": 0.0019, "theta": -0.0056, "rho": 0.0012, "theo": 3.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T12:26:24", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FLYT261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.007, "open_interest": 106.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0306, "vega": 0.0019, "theta": -0.0057, "rho": -0.0004, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:48:48", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "FLYT261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.109, "open_interest": 1.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0688, "vega": 0.0035, "theta": -0.0085, "rho": 0.0018, "theo": 2.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T11:50:32", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "FLYT261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5806, "open_interest": 49.0, "volume": 2.0, "delta": -0.1326, "gamma": 0.0682, "vega": 0.0035, "theta": -0.0086, "rho": -0.001, "theo": 0.2853, "change": -0.5, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:48:23", "percent_change": -62.5, "prev_day_close": 0.80000002682209}, {"option": "FLYT261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7982, "open_interest": 0.0, "volume": 3.0, "delta": 0.7456, "gamma": 0.118, "vega": 0.0052, "theta": -0.0109, "rho": 0.0021, "theo": 1.5037, "change": 0.8, "open": 1.23, "high": 1.65, "low": 1.23, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T10:51:41", "percent_change": 94.1176, "prev_day_close": 0.850000008940697}, {"option": "FLYT261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2408, "open_interest": 14.0, "volume": 0.0, "delta": -0.2507, "gamma": 0.1176, "vega": 0.0052, "theta": -0.011, "rho": -0.0018, "theo": 0.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-16T14:50:39", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "FLYT261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8366, "open_interest": 7.0, "volume": 0.0, "delta": 0.5901, "gamma": 0.1575, "vega": 0.0063, "theta": -0.0122, "rho": 0.002, "theo": 0.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T10:38:55", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "FLYT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1356, "open_interest": 0.0, "volume": 0.0, "delta": -0.4059, "gamma": 0.1574, "vega": 0.0063, "theta": -0.0122, "rho": -0.0029, "theo": 0.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-21T10:04:07", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "FLYT261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8653, "open_interest": 1.0, "volume": 0.0, "delta": 0.4363, "gamma": 0.1653, "vega": 0.0064, "theta": -0.0119, "rho": 0.0016, "theo": 0.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T12:49:46", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "FLYT261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.1657, "vega": 0.0064, "theta": -0.0118, "rho": -0.004, "theo": 1.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-29T12:40:07", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "FLYT261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9887, "open_interest": 2.0, "volume": 0.0, "delta": 0.3178, "gamma": 0.1484, "vega": 0.0058, "theta": -0.0108, "rho": 0.0012, "theo": 0.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-21T09:49:36", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "FLYT261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2097, "open_interest": 0.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.1493, "vega": 0.0058, "theta": -0.0107, "rho": -0.0049, "theo": 2.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T10:20:19", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "FLYT261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9349, "open_interest": 2.0, "volume": 503.0, "delta": 0.2369, "gamma": 0.1249, "vega": 0.005, "theta": -0.0096, "rho": 0.0009, "theo": 0.2678, "change": 0.3, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:55:00", "percent_change": 200.0, "prev_day_close": 0.150000005960464}, {"option": "FLYT261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.1263, "vega": 0.005, "theta": -0.0094, "rho": -0.0055, "theo": 3.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "FLYT261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8806, "open_interest": 11.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.1036, "vega": 0.0043, "theta": -0.0085, "rho": 0.0007, "theo": 0.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T09:48:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLYT261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.1053, "vega": 0.0042, "theta": -0.0082, "rho": -0.006, "theo": 4.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-10-07T15:29:26", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FLYT261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0102, "open_interest": 2.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.0863, "vega": 0.0037, "theta": -0.0075, "rho": 0.0006, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T09:53:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLYT261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2045, "open_interest": 3.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.0884, "vega": 0.0036, "theta": -0.0072, "rho": -0.0062, "theo": 5.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-19T09:57:15", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FLYT261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0572, "open_interest": 2.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0728, "vega": 0.0032, "theta": -0.0067, "rho": 0.0005, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-01T14:42:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLYT261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6704, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0752, "vega": 0.0031, "theta": -0.0064, "rho": -0.0064, "theo": 6.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FLYT261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1914, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0622, "vega": 0.0028, "theta": -0.0061, "rho": 0.0004, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-07-13T12:19:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLYT261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0649, "vega": 0.0027, "theta": -0.0057, "rho": -0.0065, "theo": 7.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-09-25T13:43:39", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "FLYT261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2522, "open_interest": 4.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0539, "vega": 0.0025, "theta": -0.0056, "rho": 0.0004, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T14:36:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLYT261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3277, "open_interest": 1.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0568, "vega": 0.0024, "theta": -0.0051, "rho": -0.0065, "theo": 8.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-07-17T10:16:22", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "FLYT261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3596, "open_interest": 10.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0472, "vega": 0.0022, "theta": -0.0051, "rho": 0.0003, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T13:53:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0504, "vega": 0.0021, "theta": -0.0046, "rho": -0.0064, "theo": 9.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "FLYT261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0418, "vega": 0.002, "theta": -0.0047, "rho": 0.0003, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-18T12:36:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLYT261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5473, "open_interest": 2.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0453, "vega": 0.0019, "theta": -0.0041, "rho": -0.0064, "theo": 10.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-17T15:00:29", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "FLYT261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5476, "open_interest": 2.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0373, "vega": 0.0018, "theta": -0.0044, "rho": 0.0002, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-17T09:41:57", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0412, "vega": 0.0017, "theta": -0.0037, "rho": -0.0062, "theo": 11.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-09-17T15:12:12", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "FLYT261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6308, "open_interest": 1.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0336, "vega": 0.0017, "theta": -0.0041, "rho": 0.0002, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-07T11:12:53", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0378, "vega": 0.0015, "theta": -0.0034, "rho": -0.006, "theo": 12.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "FLYT261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0304, "vega": 0.0016, "theta": -0.0038, "rho": 0.0002, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-06-26T15:20:49", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0348, "vega": 0.0013, "theta": -0.0031, "rho": -0.0059, "theo": 13.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "FLYT261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0278, "vega": 0.0014, "theta": -0.0036, "rho": 0.0002, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.44, "last_trade_time": "2026-06-16T14:42:05", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0326, "vega": 0.0012, "theta": -0.0029, "rho": -0.0058, "theo": 14.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-05-26T10:05:05", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "FLYT261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0255, "vega": 0.0014, "theta": -0.0034, "rho": 0.0002, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLYT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0304, "vega": 0.0011, "theta": -0.0027, "rho": -0.005, "theo": 15.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.07, "last_trade_time": "2026-09-17T15:27:01", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "FLYT261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9114, "open_interest": 4.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0235, "vega": 0.0013, "theta": -0.0032, "rho": 0.0001, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-07T09:57:32", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0289, "vega": 0.0009, "theta": -0.0024, "rho": -0.005, "theo": 16.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.59, "last_trade_time": "2026-10-07T15:34:36", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "FLYT261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9023, "open_interest": 5.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0218, "vega": 0.0012, "theta": -0.0031, "rho": 0.0001, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T11:29:15", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0281, "vega": 0.0009, "theta": -0.0022, "rho": -0.0048, "theo": 17.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-05-26T14:54:11", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "FLYT261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0202, "vega": 0.0011, "theta": -0.0029, "rho": 0.0001, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0269, "vega": 0.0007, "theta": -0.0021, "rho": -0.0044, "theo": 18.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "FLYT261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.012, "open_interest": 8.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0189, "vega": 0.0011, "theta": -0.0028, "rho": 0.0001, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-21T13:13:30", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0256, "vega": 0.0006, "theta": -0.002, "rho": -0.0039, "theo": 19.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "FLYT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0628, "open_interest": 2.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0177, "vega": 0.001, "theta": -0.0027, "rho": 0.0001, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-18T12:35:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0241, "vega": 0.0005, "theta": -0.0017, "rho": -0.0035, "theo": 20.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "FLYT261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0166, "vega": 0.001, "theta": -0.0026, "rho": 0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0221, "vega": 0.0004, "theta": -0.0017, "rho": -0.0023, "theo": 21.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "FLYT261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0157, "vega": 0.0009, "theta": -0.0025, "rho": 0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-06-26T15:19:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.02, "vega": 0.0004, "theta": -0.0017, "rho": -0.0023, "theo": 22.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "FLYT261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0148, "vega": 0.0009, "theta": -0.0024, "rho": 0.0001, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T09:31:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLYT261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.018, "vega": 0.0003, "theta": -0.0016, "rho": -0.0018, "theo": 23.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "FLYT261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.244, "open_interest": 1.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.014, "vega": 0.0008, "theta": -0.0023, "rho": 0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-07T12:22:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.016, "vega": 0.0002, "theta": -0.0011, "rho": -0.0018, "theo": 24.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.43, "last_trade_time": "2026-09-15T12:48:12", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "FLYT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2847, "open_interest": 1.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0133, "vega": 0.0008, "theta": -0.0022, "rho": 0.0001, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-07-24T12:47:13", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0143, "vega": 0.0002, "theta": -0.0006, "rho": -0.0016, "theo": 25.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "FLYT261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0127, "vega": 0.0008, "theta": -0.0021, "rho": 0.0001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0128, "vega": 0.0002, "theta": -0.0003, "rho": -0.0014, "theo": 26.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "FLYT261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0121, "vega": 0.0007, "theta": -0.002, "rho": 0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0115, "vega": 0.0002, "theta": 0.0, "rho": -0.0003, "theo": 27.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "FLYT261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0115, "vega": 0.0007, "theta": -0.002, "rho": 0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-23T11:31:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0096, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "FLYT261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4329, "open_interest": 11.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.011, "vega": 0.0007, "theta": -0.0019, "rho": 0.0001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-06-01T15:24:18", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0078, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "FLYT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4668, "open_interest": 1.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0105, "vega": 0.0006, "theta": -0.0019, "rho": 0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-07-28T12:33:24", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0062, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "FLYT261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0101, "vega": 0.0006, "theta": -0.0018, "rho": 0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0048, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "FLYT261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0097, "vega": 0.0006, "theta": -0.0018, "rho": 0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0037, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "FLYT261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6208, "open_interest": 5.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0086, "vega": 0.0006, "theta": -0.0016, "rho": 0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-07T11:12:33", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "FLYT261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0073, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-06-11T09:59:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "FLYT261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0071, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "FLYT261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8025, "open_interest": 2.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0069, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T14:41:24", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "FLYT261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0067, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "FLYT261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0065, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-25T12:26:59", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "FLYT261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.871, "open_interest": 10.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0063, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-06T09:53:30", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "FLYT261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0061, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-07-02T13:00:40", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "FLYT261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.006, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "FLYT261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0058, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "FLYT261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9554, "open_interest": 1.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0056, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-06T13:48:07", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "FLYT261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9754, "open_interest": 3.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0055, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-05-28T09:39:50", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "FLYT261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0049, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-06-16T10:27:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "FLYT261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0044, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "FLYT261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.004, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "FLYT261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.3057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-16T09:39:55", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "FLYT261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0033, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-06-18T11:34:07", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "FLYT270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0095, "vega": 0.0023, "theta": -0.0029, "rho": 0.0012, "theo": 4.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "FLYT270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0081, "vega": 0.0023, "theta": -0.0028, "rho": -0.0017, "theo": 0.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLYT270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0231, "vega": 0.0046, "theta": -0.0044, "rho": 0.0025, "theo": 3.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T15:14:50", "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "FLYT270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8415, "open_interest": 16.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0214, "vega": 0.0047, "theta": -0.0044, "rho": -0.0034, "theo": 0.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T10:01:35", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FLYT270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3092, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.04, "vega": 0.0069, "theta": -0.0054, "rho": 0.0036, "theo": 2.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "FLYT270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0383, "vega": 0.0069, "theta": -0.0053, "rho": -0.0054, "theo": 0.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "FLYT270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3035, "open_interest": 0.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0581, "vega": 0.0089, "theta": -0.006, "rho": 0.0044, "theo": 2.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "FLYT270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8236, "open_interest": 10.0, "volume": 0.0, "delta": -0.2273, "gamma": 0.0566, "vega": 0.0089, "theta": -0.006, "rho": -0.0078, "theo": 1.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-28T09:39:35", "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "FLYT270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4348, "open_interest": 4.0, "volume": 0.0, "delta": 0.6694, "gamma": 0.073, "vega": 0.0103, "theta": -0.0064, "rho": 0.0047, "theo": 1.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-09T12:45:11", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "FLYT270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9549, "open_interest": 1.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0719, "vega": 0.0103, "theta": -0.0063, "rho": -0.0104, "theo": 1.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-09-11T14:25:01", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "FLYT270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5334, "open_interest": 3.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.0811, "vega": 0.0112, "theta": -0.0067, "rho": 0.0046, "theo": 1.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T14:16:12", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "FLYT270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0331, "open_interest": 1.0, "volume": 0.0, "delta": -0.3866, "gamma": 0.0806, "vega": 0.0111, "theta": -0.0066, "rho": -0.0131, "theo": 2.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-15T09:53:03", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "FLYT270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.5296, "gamma": 0.083, "vega": 0.0115, "theta": -0.0069, "rho": 0.0044, "theo": 1.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "FLYT270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8845, "open_interest": 1.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.0832, "vega": 0.0115, "theta": -0.0067, "rho": -0.0156, "theo": 3.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-09-11T14:25:01", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "FLYT270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5099, "open_interest": 0.0, "volume": 2.0, "delta": 0.482, "gamma": 0.0816, "vega": 0.0115, "theta": -0.0071, "rho": 0.0042, "theo": 1.0932, "change": 0.425, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:56:40", "percent_change": 89.4737, "prev_day_close": 0.4749999884516}, {"option": "FLYT270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7391, "open_interest": 1.0, "volume": 0.0, "delta": -0.4968, "gamma": 0.0824, "vega": 0.0115, "theta": -0.0068, "rho": -0.0179, "theo": 4.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-10-16T14:26:41", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FLYT270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.446, "gamma": 0.0788, "vega": 0.0114, "theta": -0.0072, "rho": 0.0039, "theo": 0.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "FLYT270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7881, "open_interest": 0.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0801, "vega": 0.0114, "theta": -0.0069, "rho": -0.02, "theo": 5.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "FLYT270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7652, "open_interest": 0.0, "volume": 0.0, "delta": 0.4183, "gamma": 0.0756, "vega": 0.0113, "theta": -0.0074, "rho": 0.0037, "theo": 0.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "FLYT270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7296, "open_interest": 4.0, "volume": 0.0, "delta": -0.5619, "gamma": 0.0774, "vega": 0.0113, "theta": -0.007, "rho": -0.0219, "theo": 5.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.86, "last_trade_time": "2026-10-16T14:24:26", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "FLYT270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7471, "open_interest": 35.0, "volume": 0.0, "delta": 0.3964, "gamma": 0.0726, "vega": 0.0112, "theta": -0.0075, "rho": 0.0035, "theo": 0.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:31:33", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FLYT270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7418, "open_interest": 11.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.0748, "vega": 0.0112, "theta": -0.007, "rho": -0.0236, "theo": 6.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-09-25T13:43:39", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "FLYT270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0072, "vega": 0.0028, "theta": -0.0012, "rho": 0.0016, "theo": 4.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "FLYT270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0064, "vega": 0.0028, "theta": -0.0018, "rho": -0.0033, "theo": 0.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FLYT270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0347, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0175, "vega": 0.0056, "theta": -0.0023, "rho": 0.0034, "theo": 3.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "FLYT270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9742, "open_interest": 40.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0167, "vega": 0.0056, "theta": -0.0028, "rho": -0.0064, "theo": 0.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T15:47:30", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FLYT270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.276, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0296, "vega": 0.0083, "theta": -0.0032, "rho": 0.005, "theo": 3.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "FLYT270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2529, "open_interest": 0.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.029, "vega": 0.0083, "theta": -0.0035, "rho": -0.0098, "theo": 1.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "FLYT270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.437, "open_interest": 0.0, "volume": 0.0, "delta": 0.788, "gamma": 0.0418, "vega": 0.0105, "theta": -0.0037, "rho": 0.0062, "theo": 2.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "FLYT270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9295, "open_interest": 0.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0416, "vega": 0.0105, "theta": -0.0039, "rho": -0.0134, "theo": 1.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499995827675}, {"option": "FLYT270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5248, "open_interest": 0.0, "volume": 0.0, "delta": 0.7239, "gamma": 0.0521, "vega": 0.0123, "theta": -0.0042, "rho": 0.0068, "theo": 2.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "FLYT270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7879, "open_interest": 0.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0524, "vega": 0.0123, "theta": -0.0042, "rho": -0.0171, "theo": 2.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "FLYT270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.665, "gamma": 0.0591, "vega": 0.0135, "theta": -0.0045, "rho": 0.0071, "theo": 1.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "FLYT270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7758, "open_interest": 0.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.0601, "vega": 0.0135, "theta": -0.0043, "rho": -0.0208, "theo": 3.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "FLYT270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6259, "open_interest": 0.0, "volume": 0.0, "delta": 0.615, "gamma": 0.0629, "vega": 0.0142, "theta": -0.0047, "rho": 0.007, "theo": 1.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "FLYT270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7583, "open_interest": 0.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.0646, "vega": 0.0142, "theta": -0.0044, "rho": -0.0244, "theo": 3.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}], "symbol": "FLYT", "security_type": "stock", "exchange_id": 3, "current_price": 4.8, "price_change": 1.27, "price_change_percent": 34.2318, "bid": 4.8, "ask": 4.98, "bid_size": 100, "ask_size": 2000, "open": 3.89, "high": 4.98, "low": 3.71, "close": 4.98, "prev_day_close": 3.71, "volume": 886059, "iv30": 175.062, "iv30_change": -8.815, "iv30_change_percent": -4.794, "seqno": 10410121093, "last_trade_time": "2026-11-09T15:59:54", "tick": "up"}, "symbol": "FLYT"}