{"timestamp": "2026-11-10 02:07:26", "data": {"options": [{"option": "FN261120C00200000", "bid": 157.9, "bid_size": 3.0, "ask": 171.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": 0.0707, "theo": 166.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.15, "last_trade_time": "2026-11-02T11:03:08", "percent_change": 0.0, "prev_day_close": 127.900001525879}, {"option": "FN261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 1.651, "open_interest": 49.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0176, "rho": -0.0002, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T13:17:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120C00210000", "bid": 148.0, "bid_size": 7.0, "ask": 161.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0083, "rho": 0.0742, "theo": 156.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.65, "last_trade_time": "2026-11-02T11:03:08", "percent_change": 0.0, "prev_day_close": 116.450000762939}, {"option": "FN261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 15.0, "iv": 1.5064, "open_interest": 27.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0264, "rho": -0.0004, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T11:42:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120C00220000", "bid": 139.1, "bid_size": 10.0, "ask": 148.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0086, "theta": -0.022, "rho": 0.0775, "theo": 146.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.699996948242}, {"option": "FN261120P00220000", "bid": 0.05, "bid_size": 2.0, "ask": 0.55, "ask_size": 26.0, "iv": 1.3267, "open_interest": 80.0, "volume": 1.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0086, "theta": -0.039, "rho": -0.0006, "theo": 0.11, "change": -0.07, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T10:01:39", "percent_change": -17.5, "prev_day_close": 0.399999994784594}, {"option": "FN261120C00230000", "bid": 127.9, "bid_size": 5.0, "ask": 141.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0003, "vega": 0.0126, "theta": -0.0409, "rho": 0.0808, "theo": 136.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "FN261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.1927, "open_interest": 47.0, "volume": 5.0, "delta": -0.0072, "gamma": 0.0003, "vega": 0.0126, "theta": -0.0568, "rho": -0.0009, "theo": 0.1725, "change": -0.6, "open": 0.4, "high": 0.44, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:02:33", "percent_change": -70.5882, "prev_day_close": 0.849999994039536}, {"option": "FN261120C00240000", "bid": 118.2, "bid_size": 7.0, "ask": 128.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0004, "vega": 0.0182, "theta": -0.0665, "rho": 0.0838, "theo": 126.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.4, "last_trade_time": "2026-10-28T09:30:11", "percent_change": 0.0, "prev_day_close": 87.6000022888184}, {"option": "FN261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 30.0, "iv": 1.1998, "open_interest": 149.0, "volume": 5.0, "delta": -0.0109, "gamma": 0.0004, "vega": 0.0182, "theta": -0.0812, "rho": -0.0014, "theo": 0.2675, "change": -1.255, "open": 0.55, "high": 0.55, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:16:27", "percent_change": -82.2951, "prev_day_close": 1.52500003576279}, {"option": "FN261120C00250000", "bid": 108.2, "bid_size": 8.0, "ask": 121.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0006, "vega": 0.0258, "theta": -0.1005, "rho": 0.0866, "theo": 116.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.8, "last_trade_time": "2026-10-30T15:51:10", "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "FN261120P00250000", "bid": 0.35, "bid_size": 1.0, "ask": 0.75, "ask_size": 17.0, "iv": 1.1233, "open_interest": 175.0, "volume": 16.0, "delta": -0.0164, "gamma": 0.0006, "vega": 0.0258, "theta": -0.1141, "rho": -0.0021, "theo": 0.4103, "change": -1.675, "open": 0.95, "high": 0.95, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:39:10", "percent_change": -82.716, "prev_day_close": 2.02499997615814}, {"option": "FN261120C00260000", "bid": 100.3, "bid_size": 10.0, "ask": 110.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0008, "vega": 0.036, "theta": -0.1449, "rho": 0.0891, "theo": 106.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.49, "last_trade_time": "2026-11-04T10:08:55", "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "FN261120P00260000", "bid": 0.45, "bid_size": 1.0, "ask": 1.25, "ask_size": 27.0, "iv": 1.102, "open_interest": 158.0, "volume": 5.0, "delta": -0.0242, "gamma": 0.0008, "vega": 0.036, "theta": -0.1574, "rho": -0.0031, "theo": 0.6223, "change": -3.0, "open": 1.59, "high": 1.65, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:53:42", "percent_change": -83.3333, "prev_day_close": 3.59999990463257}, {"option": "FN261120C00270000", "bid": 91.9, "bid_size": 10.0, "ask": 101.9, "ask_size": 10.0, "iv": 0.9479, "open_interest": 2.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0012, "vega": 0.0492, "theta": -0.2014, "rho": 0.0911, "theo": 97.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.9, "last_trade_time": "2026-11-02T10:33:17", "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "FN261120P00270000", "bid": 0.45, "bid_size": 1.0, "ask": 1.85, "ask_size": 26.0, "iv": 1.058, "open_interest": 102.0, "volume": 2.0, "delta": -0.0351, "gamma": 0.0012, "vega": 0.0492, "theta": -0.2129, "rho": -0.0046, "theo": 0.9328, "change": -3.29, "open": 1.03, "high": 1.03, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T15:22:04", "percent_change": -77.4118, "prev_day_close": 4.24999988079071}, {"option": "FN261120C00280000", "bid": 82.5, "bid_size": 10.0, "ask": 92.5, "ask_size": 10.0, "iv": 0.9644, "open_interest": 11.0, "volume": 2.0, "delta": 0.9493, "gamma": 0.0016, "vega": 0.0658, "theta": -0.2713, "rho": 0.0926, "theo": 87.6597, "change": 9.82, "open": 62.0, "high": 62.0, "low": 61.62, "tick": "down", "last_trade_price": 61.62, "last_trade_time": "2026-11-09T09:42:15", "percent_change": 18.9575, "prev_day_close": 51.8000011444092}, {"option": "FN261120P00280000", "bid": 0.8, "bid_size": 16.0, "ask": 2.45, "ask_size": 36.0, "iv": 1.0257, "open_interest": 148.0, "volume": 25.0, "delta": -0.0503, "gamma": 0.0016, "vega": 0.0658, "theta": -0.2817, "rho": -0.0065, "theo": 1.381, "change": -4.75, "open": 2.5, "high": 2.5, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:05:52", "percent_change": -79.1667, "prev_day_close": 6.0}, {"option": "FN261120C00290000", "bid": 73.1, "bid_size": 6.0, "ask": 83.1, "ask_size": 10.0, "iv": 0.9399, "open_interest": 17.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0022, "vega": 0.0859, "theta": -0.3548, "rho": 0.0932, "theo": 78.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-11-05T12:22:37", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "FN261120P00290000", "bid": 0.8, "bid_size": 11.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.9574, "open_interest": 161.0, "volume": 32.0, "delta": -0.0707, "gamma": 0.0022, "vega": 0.086, "theta": -0.3643, "rho": -0.0091, "theo": 2.0179, "change": -6.3, "open": 3.3, "high": 3.4, "low": 1.7, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:49:57", "percent_change": -76.3636, "prev_day_close": 8.25}, {"option": "FN261120C00300000", "bid": 62.6, "bid_size": 10.0, "ask": 72.0, "ask_size": 10.0, "iv": 0.7246, "open_interest": 12.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0029, "vega": 0.1095, "theta": -0.4508, "rho": 0.093, "theo": 69.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-11-05T13:14:07", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "FN261120P00300000", "bid": 2.5, "bid_size": 1.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.9558, "open_interest": 201.0, "volume": 103.0, "delta": -0.0975, "gamma": 0.0029, "vega": 0.1096, "theta": -0.4594, "rho": -0.0126, "theo": 2.9071, "change": -8.3, "open": 5.0, "high": 5.75, "low": 2.75, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:41:59", "percent_change": -74.7748, "prev_day_close": 11.0999999046326}, {"option": "FN261120C00310000", "bid": 52.8, "bid_size": 12.0, "ask": 62.5, "ask_size": 12.0, "iv": 0.6704, "open_interest": 60.0, "volume": 15.0, "delta": 0.8678, "gamma": 0.0036, "vega": 0.1358, "theta": -0.5561, "rho": 0.0916, "theo": 60.4466, "change": 28.55, "open": 51.0, "high": 61.39, "low": 51.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-11-09T15:41:46", "percent_change": 90.779, "prev_day_close": 31.4500007629394}, {"option": "FN261120P00310000", "bid": 3.2, "bid_size": 15.0, "ask": 4.8, "ask_size": 18.0, "iv": 0.9127, "open_interest": 198.0, "volume": 105.0, "delta": -0.1319, "gamma": 0.0036, "vega": 0.1359, "theta": -0.5638, "rho": -0.0169, "theo": 4.1252, "change": -10.35, "open": 8.91, "high": 8.91, "low": 3.8, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:52:06", "percent_change": -71.6263, "prev_day_close": 14.4499998092651}, {"option": "FN261120C00320000", "bid": 45.5, "bid_size": 32.0, "ask": 53.7, "ask_size": 11.0, "iv": 0.737, "open_interest": 173.0, "volume": 19.0, "delta": 0.8252, "gamma": 0.0044, "vega": 0.1636, "theta": -0.6653, "rho": 0.0891, "theo": 52.0935, "change": 23.11, "open": 51.63, "high": 52.99, "low": 49.11, "tick": "no_change", "last_trade_price": 49.11, "last_trade_time": "2026-11-09T15:55:20", "percent_change": 88.8846, "prev_day_close": 26.0}, {"option": "FN261120P00320000", "bid": 4.8, "bid_size": 5.0, "ask": 6.2, "ask_size": 14.0, "iv": 0.8871, "open_interest": 135.0, "volume": 14.0, "delta": -0.1746, "gamma": 0.0045, "vega": 0.1638, "theta": -0.672, "rho": -0.0222, "theo": 5.7595, "change": -12.23, "open": 14.6, "high": 14.6, "low": 6.31, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-11-09T13:50:26", "percent_change": -65.9299, "prev_day_close": 18.5500001907349}, {"option": "FN261120C00330000", "bid": 38.8, "bid_size": 14.0, "ask": 47.6, "ask_size": 20.0, "iv": 0.8302, "open_interest": 422.0, "volume": 26.0, "delta": 0.774, "gamma": 0.0053, "vega": 0.1911, "theta": -0.7706, "rho": 0.0852, "theo": 44.249, "change": 23.3, "open": 31.5, "high": 45.0, "low": 31.5, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-09T13:16:14", "percent_change": 107.373, "prev_day_close": 21.6999998092651}, {"option": "FN261120P00330000", "bid": 6.8, "bid_size": 10.0, "ask": 8.3, "ask_size": 20.0, "iv": 0.8674, "open_interest": 70.0, "volume": 23.0, "delta": -0.2259, "gamma": 0.0053, "vega": 0.1912, "theta": -0.7766, "rho": -0.0284, "theo": 7.9036, "change": -15.4, "open": 12.71, "high": 12.71, "low": 7.8, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T15:50:01", "percent_change": -64.9789, "prev_day_close": 23.6999998092651}, {"option": "FN261120C00340000", "bid": 31.9, "bid_size": 33.0, "ask": 38.3, "ask_size": 15.0, "iv": 0.7814, "open_interest": 32.0, "volume": 14.0, "delta": 0.7146, "gamma": 0.0061, "vega": 0.216, "theta": -0.8633, "rho": 0.08, "theo": 37.0054, "change": 18.85, "open": 19.0, "high": 41.0, "low": 19.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-09T15:57:28", "percent_change": 109.913, "prev_day_close": 17.1500000953674}, {"option": "FN261120P00340000", "bid": 7.0, "bid_size": 36.0, "ask": 12.2, "ask_size": 30.0, "iv": 0.822, "open_interest": 207.0, "volume": 19.0, "delta": -0.2855, "gamma": 0.0061, "vega": 0.2162, "theta": -0.8684, "rho": -0.0356, "theo": 10.65, "change": -18.3, "open": 12.2, "high": 12.2, "low": 10.5, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T15:30:01", "percent_change": -62.8866, "prev_day_close": 29.0999994277954}, {"option": "FN261120C00350000", "bid": 26.5, "bid_size": 28.0, "ask": 33.0, "ask_size": 14.0, "iv": 0.8284, "open_interest": 384.0, "volume": 11.0, "delta": 0.6481, "gamma": 0.0068, "vega": 0.236, "theta": -0.9343, "rho": 0.0736, "theo": 30.4448, "change": 18.65, "open": 17.0, "high": 32.09, "low": 17.0, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-11-09T15:28:53", "percent_change": 140.755, "prev_day_close": 13.25}, {"option": "FN261120P00350000", "bid": 13.0, "bid_size": 10.0, "ask": 15.5, "ask_size": 31.0, "iv": 0.865, "open_interest": 228.0, "volume": 75.0, "delta": -0.3522, "gamma": 0.0068, "vega": 0.2361, "theta": -0.9385, "rho": -0.0435, "theo": 14.0811, "change": -20.6, "open": 25.0, "high": 25.0, "low": 13.4, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-09T15:55:28", "percent_change": -58.3569, "prev_day_close": 35.3000011444092}, {"option": "FN261120C00360000", "bid": 20.1, "bid_size": 34.0, "ask": 27.8, "ask_size": 14.0, "iv": 0.8194, "open_interest": 114.0, "volume": 38.0, "delta": 0.5766, "gamma": 0.0072, "vega": 0.249, "theta": -0.9762, "rho": 0.0663, "theo": 24.6289, "change": 14.85, "open": 12.0, "high": 27.9, "low": 12.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-11-09T15:43:30", "percent_change": 139.437, "prev_day_close": 10.6500000953674}, {"option": "FN261120P00360000", "bid": 15.1, "bid_size": 31.0, "ask": 19.5, "ask_size": 14.0, "iv": 0.8102, "open_interest": 175.0, "volume": 79.0, "delta": -0.4238, "gamma": 0.0072, "vega": 0.2491, "theta": -0.9795, "rho": -0.0501, "theo": 18.2591, "change": -24.5, "open": 25.15, "high": 25.15, "low": 17.2, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-09T15:18:33", "percent_change": -56.9767, "prev_day_close": 43.0}, {"option": "FN261120C00370000", "bid": 16.7, "bid_size": 20.0, "ask": 20.7, "ask_size": 16.0, "iv": 0.8028, "open_interest": 145.0, "volume": 79.0, "delta": 0.5026, "gamma": 0.0074, "vega": 0.2537, "theta": -0.9846, "rho": 0.0584, "theo": 19.5802, "change": 10.45, "open": 15.67, "high": 21.2, "low": 15.45, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-09T15:54:01", "percent_change": 136.601, "prev_day_close": 7.65000009536743}, {"option": "FN261120P00370000", "bid": 20.2, "bid_size": 13.0, "ask": 27.0, "ask_size": 18.0, "iv": 0.853, "open_interest": 120.0, "volume": 6.0, "delta": -0.4978, "gamma": 0.0075, "vega": 0.2536, "theta": -0.987, "rho": -0.058, "theo": 23.2075, "change": -6.62, "open": 46.0, "high": 46.0, "low": 43.63, "tick": "down", "last_trade_price": 43.63, "last_trade_time": "2026-11-09T09:36:32", "percent_change": -13.1741, "prev_day_close": 50.25}, {"option": "FN261120C00380000", "bid": 12.3, "bid_size": 38.0, "ask": 18.2, "ask_size": 19.0, "iv": 0.8274, "open_interest": 348.0, "volume": 10.0, "delta": 0.4293, "gamma": 0.0074, "vega": 0.2497, "theta": -0.9594, "rho": 0.0503, "theo": 15.3203, "change": 9.0, "open": 8.8, "high": 17.31, "low": 8.8, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-09T14:24:19", "percent_change": 152.542, "prev_day_close": 5.89999985694885}, {"option": "FN261120P00380000", "bid": 25.1, "bid_size": 14.0, "ask": 32.6, "ask_size": 13.0, "iv": 0.8265, "open_interest": 108.0, "volume": 3.0, "delta": -0.5713, "gamma": 0.0074, "vega": 0.2494, "theta": -0.9608, "rho": -0.0655, "theo": 28.9431, "change": -29.86, "open": 43.91, "high": 43.91, "low": 28.5, "tick": "up", "last_trade_price": 29.99, "last_trade_time": "2026-11-09T11:40:32", "percent_change": -49.8914, "prev_day_close": 59.8499984741211}, {"option": "FN261120C00390000", "bid": 9.1, "bid_size": 43.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.7823, "open_interest": 222.0, "volume": 6.0, "delta": 0.3593, "gamma": 0.0071, "vega": 0.2377, "theta": -0.9043, "rho": 0.0424, "theo": 11.8029, "change": 7.62, "open": 5.0, "high": 12.12, "low": 5.0, "tick": "up", "last_trade_price": 12.07, "last_trade_time": "2026-11-09T13:12:56", "percent_change": 171.236, "prev_day_close": 4.44999992847443}, {"option": "FN261120P00390000", "bid": 31.7, "bid_size": 17.0, "ask": 41.3, "ask_size": 28.0, "iv": 0.87, "open_interest": 100.0, "volume": 1.0, "delta": -0.6415, "gamma": 0.0071, "vega": 0.2372, "theta": -0.9047, "rho": -0.0721, "theo": 35.4234, "change": -16.94, "open": 51.61, "high": 51.61, "low": 51.61, "tick": "down", "last_trade_price": 51.61, "last_trade_time": "2026-11-09T09:50:32", "percent_change": -24.7119, "prev_day_close": 68.5500011444092}, {"option": "FN261120C00400000", "bid": 6.3, "bid_size": 39.0, "ask": 9.7, "ask_size": 17.0, "iv": 0.7765, "open_interest": 330.0, "volume": 25.0, "delta": 0.295, "gamma": 0.0066, "vega": 0.2193, "theta": -0.8263, "rho": 0.035, "theo": 8.9656, "change": 5.25, "open": 4.5, "high": 9.95, "low": 4.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T15:52:48", "percent_change": 161.538, "prev_day_close": 3.25}, {"option": "FN261120P00400000", "bid": 40.0, "bid_size": 15.0, "ask": 47.6, "ask_size": 17.0, "iv": 0.8761, "open_interest": 461.0, "volume": 4.0, "delta": -0.7061, "gamma": 0.0066, "vega": 0.2186, "theta": -0.8256, "rho": -0.0774, "theo": 42.586, "change": -32.6, "open": 44.0, "high": 44.0, "low": 44.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-11-09T14:57:42", "percent_change": -42.5587, "prev_day_close": 76.5999984741211}, {"option": "FN261120C00410000", "bid": 3.6, "bid_size": 12.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.7467, "open_interest": 107.0, "volume": 117.0, "delta": 0.2379, "gamma": 0.0059, "vega": 0.1967, "theta": -0.7338, "rho": 0.0284, "theo": 6.7264, "change": 4.85, "open": 3.25, "high": 8.1, "low": 3.25, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-09T15:30:01", "percent_change": 220.455, "prev_day_close": 2.19999990612268}, {"option": "FN261120P00410000", "bid": 46.9, "bid_size": 11.0, "ask": 55.9, "ask_size": 11.0, "iv": 0.8719, "open_interest": 52.0, "volume": 10.0, "delta": -0.7634, "gamma": 0.0059, "vega": 0.1955, "theta": -0.732, "rho": -0.0811, "theo": 50.3487, "change": -31.45, "open": 78.2, "high": 78.2, "low": 49.36, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2026-11-09T12:06:50", "percent_change": -37.3737, "prev_day_close": 84.1499977111816}, {"option": "FN261120C00420000", "bid": 1.0, "bid_size": 30.0, "ask": 5.8, "ask_size": 17.0, "iv": 0.7192, "open_interest": 122.0, "volume": 6.0, "delta": 0.1889, "gamma": 0.0052, "vega": 0.1718, "theta": -0.6351, "rho": 0.0226, "theo": 4.9939, "change": 3.725, "open": 5.0, "high": 5.5, "low": 5.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T15:30:58", "percent_change": 229.231, "prev_day_close": 1.625}, {"option": "FN261120P00420000", "bid": 56.1, "bid_size": 10.0, "ask": 64.5, "ask_size": 11.0, "iv": 0.9127, "open_interest": 142.0, "volume": 2.0, "delta": -0.8127, "gamma": 0.0052, "vega": 0.1702, "theta": -0.6325, "rho": -0.0829, "theo": 58.6203, "change": -24.93, "open": 70.82, "high": 70.82, "low": 70.82, "tick": "down", "last_trade_price": 70.82, "last_trade_time": "2026-11-09T10:11:19", "percent_change": -26.0366, "prev_day_close": 95.75}, {"option": "FN261120C00430000", "bid": 0.55, "bid_size": 32.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.7097, "open_interest": 392.0, "volume": 6.0, "delta": 0.1479, "gamma": 0.0044, "vega": 0.1468, "theta": -0.5375, "rho": 0.0177, "theo": 3.6764, "change": 2.85, "open": 1.6, "high": 4.0, "low": 1.6, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:38:40", "percent_change": 247.826, "prev_day_close": 1.15000000596046}, {"option": "FN261120P00430000", "bid": 63.6, "bid_size": 20.0, "ask": 73.6, "ask_size": 28.0, "iv": 0.9035, "open_interest": 138.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0044, "vega": 0.1456, "theta": -0.5343, "rho": -0.085, "theo": 67.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.9, "last_trade_time": "2026-11-05T14:50:32", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "FN261120C00440000", "bid": 0.1, "bid_size": 32.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.7416, "open_interest": 136.0, "volume": 7.0, "delta": 0.1145, "gamma": 0.0037, "vega": 0.123, "theta": -0.4461, "rho": 0.0138, "theo": 2.6893, "change": 1.6, "open": 1.25, "high": 2.5, "low": 1.25, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T12:30:27", "percent_change": 177.778, "prev_day_close": 0.899999976158142}, {"option": "FN261120P00440000", "bid": 72.6, "bid_size": 10.0, "ask": 82.1, "ask_size": 10.0, "iv": 0.9001, "open_interest": 53.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0037, "vega": 0.1211, "theta": -0.4428, "rho": -0.084, "theo": 76.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.0, "last_trade_time": "2026-11-05T14:14:55", "percent_change": 0.0, "prev_day_close": 114.799999237061}, {"option": "FN261120C00450000", "bid": 1.0, "bid_size": 11.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.7894, "open_interest": 311.0, "volume": 3.0, "delta": 0.0878, "gamma": 0.003, "vega": 0.1014, "theta": -0.3644, "rho": 0.0106, "theo": 1.9584, "change": 1.15, "open": 2.27, "high": 2.27, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T13:51:47", "percent_change": 153.333, "prev_day_close": 0.75}, {"option": "FN261120P00450000", "bid": 81.2, "bid_size": 21.0, "ask": 91.2, "ask_size": 26.0, "iv": 0.8805, "open_interest": 132.0, "volume": 1.0, "delta": -0.9148, "gamma": 0.0031, "vega": 0.0986, "theta": -0.3608, "rho": -0.0797, "theo": 85.6124, "change": -21.0, "open": 103.25, "high": 103.25, "low": 103.25, "tick": "down", "last_trade_price": 103.25, "last_trade_time": "2026-11-09T10:05:35", "percent_change": -16.9014, "prev_day_close": 124.25}, {"option": "FN261120C00460000", "bid": 0.8, "bid_size": 13.0, "ask": 2.9, "ask_size": 15.0, "iv": 0.8773, "open_interest": 127.0, "volume": 4.0, "delta": 0.0668, "gamma": 0.0024, "vega": 0.0824, "theta": -0.2936, "rho": 0.008, "theo": 1.4225, "change": 0.875, "open": 1.54, "high": 1.54, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:30:58", "percent_change": 152.174, "prev_day_close": 0.5749999769032}, {"option": "FN261120P00460000", "bid": 91.5, "bid_size": 10.0, "ask": 101.5, "ask_size": 10.0, "iv": 0.9754, "open_interest": 38.0, "volume": 1.0, "delta": -0.9361, "gamma": 0.0025, "vega": 0.0792, "theta": -0.2899, "rho": -0.0763, "theo": 95.0904, "change": -24.9, "open": 109.45, "high": 109.45, "low": 109.45, "tick": "down", "last_trade_price": 109.45, "last_trade_time": "2026-11-09T09:59:58", "percent_change": -18.5337, "prev_day_close": 134.349998474121}, {"option": "FN261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.7809, "open_interest": 82.0, "volume": 2.0, "delta": 0.0506, "gamma": 0.002, "vega": 0.0662, "theta": -0.2341, "rho": 0.0061, "theo": 1.032, "change": -1.25, "open": 1.0, "high": 1.2, "low": 1.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T13:43:08", "percent_change": -51.0204, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00470000", "bid": 100.4, "bid_size": 10.0, "ask": 110.3, "ask_size": 10.0, "iv": 0.9213, "open_interest": 6.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.002, "vega": 0.0617, "theta": -0.2303, "rho": -0.0682, "theo": 104.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.65, "last_trade_time": "2026-10-30T10:49:11", "percent_change": 0.0, "prev_day_close": 144.049995422363}, {"option": "FN261120C00480000", "bid": 0.2, "bid_size": 29.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.8986, "open_interest": 58.0, "volume": 1.0, "delta": 0.0382, "gamma": 0.0016, "vega": 0.0527, "theta": -0.1851, "rho": 0.0046, "theo": 0.7488, "change": 0.09, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T09:59:39", "percent_change": 20.0, "prev_day_close": 0.450000002980232}, {"option": "FN261120P00480000", "bid": 109.4, "bid_size": 10.0, "ask": 122.6, "ask_size": 7.0, "iv": 1.055, "open_interest": 1.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0016, "vega": 0.0478, "theta": -0.1809, "rho": -0.0596, "theo": 114.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.0, "last_trade_time": "2026-11-05T09:42:22", "percent_change": 0.0, "prev_day_close": 153.650001525879}, {"option": "FN261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.8631, "open_interest": 28.0, "volume": 1.0, "delta": 0.0288, "gamma": 0.0012, "vega": 0.0418, "theta": -0.1454, "rho": 0.0035, "theo": 0.5441, "change": -2.035, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T12:32:02", "percent_change": -82.2222, "prev_day_close": 2.47500004805624}, {"option": "FN261120P00490000", "bid": 119.2, "bid_size": 10.0, "ask": 132.1, "ask_size": 10.0, "iv": 1.0751, "open_interest": 8.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0013, "vega": 0.0361, "theta": -0.1398, "rho": -0.0524, "theo": 124.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.05, "last_trade_time": "2026-11-05T10:58:15", "percent_change": 0.0, "prev_day_close": 164.300003051758}, {"option": "FN261120C00500000", "bid": 0.25, "bid_size": 10.0, "ask": 0.4, "ask_size": 9.0, "iv": 0.8268, "open_interest": 509.0, "volume": 69.0, "delta": 0.0217, "gamma": 0.001, "vega": 0.0329, "theta": -0.1137, "rho": 0.0026, "theo": 0.3963, "change": -1.18, "open": 0.25, "high": 0.35, "low": 0.25, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T13:23:12", "percent_change": -78.6667, "prev_day_close": 1.50000004842877}, {"option": "FN261120P00500000", "bid": 129.1, "bid_size": 10.0, "ask": 142.3, "ask_size": 10.0, "iv": 1.1378, "open_interest": 24.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.001, "vega": 0.0266, "theta": -0.1057, "rho": -0.0462, "theo": 134.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.15, "last_trade_time": "2026-11-05T09:57:23", "percent_change": 0.0, "prev_day_close": 173.800003051758}, {"option": "FN261120C00510000", "bid": 0.05, "bid_size": 17.0, "ask": 5.1, "ask_size": 22.0, "iv": 1.249, "open_interest": 113.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0007, "vega": 0.0258, "theta": -0.0887, "rho": 0.002, "theo": 0.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:28:00", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "FN261120P00510000", "bid": 138.9, "bid_size": 10.0, "ask": 150.5, "ask_size": 10.0, "iv": 1.0424, "open_interest": 0.0, "volume": 5.0, "delta": -0.9887, "gamma": 0.0008, "vega": 0.018, "theta": -0.0774, "rho": -0.0344, "theo": 144.0626, "change": -39.19, "open": 144.61, "high": 144.61, "low": 144.61, "tick": "down", "last_trade_price": 144.61, "last_trade_time": "2026-11-09T14:54:22", "percent_change": -21.3221, "prev_day_close": 183.800003051758}, {"option": "FN261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.9782, "open_interest": 44.0, "volume": 2.0, "delta": 0.0123, "gamma": 0.0006, "vega": 0.0203, "theta": -0.069, "rho": 0.0015, "theo": 0.2123, "change": -2.18, "open": 1.79, "high": 1.79, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T10:21:07", "percent_change": -88.9796, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00520000", "bid": 149.0, "bid_size": 10.0, "ask": 160.4, "ask_size": 10.0, "iv": 1.0916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0006, "vega": 0.0104, "theta": -0.0567, "rho": -0.0211, "theo": 154.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.0, "last_trade_time": "2026-11-03T09:45:42", "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "FN261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.8672, "open_interest": 73.0, "volume": 2.0, "delta": 0.0093, "gamma": 0.0004, "vega": 0.0158, "theta": -0.0537, "rho": 0.0011, "theo": 0.1563, "change": 0.0, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:21:07", "percent_change": -3.97364e-06, "prev_day_close": 0.150000005960464}, {"option": "FN261120P00530000", "bid": 157.5, "bid_size": 3.0, "ask": 171.4, "ask_size": 3.0, "iv": 1.0829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0004, "vega": 0.0069, "theta": -0.0401, "rho": -0.017, "theo": 163.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.65, "last_trade_time": "2026-10-27T09:32:38", "percent_change": 0.0, "prev_day_close": 201.799995422363}, {"option": "FN261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.8063, "open_interest": 208.0, "volume": 126.0, "delta": 0.007, "gamma": 0.0004, "vega": 0.0124, "theta": -0.0417, "rho": 0.0008, "theo": 0.1156, "change": -1.05, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:10:13", "percent_change": -91.3043, "prev_day_close": 1.14999997615814}, {"option": "FN261120P00540000", "bid": 167.3, "bid_size": 3.0, "ask": 182.3, "ask_size": 5.0, "iv": 1.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.002, "theta": -0.0332, "rho": -0.0042, "theo": 173.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.6, "last_trade_time": "2026-10-06T11:18:45", "percent_change": 0.0, "prev_day_close": 212.950004577637}, {"option": "FN261120C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.4418, "open_interest": 189.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0003, "vega": 0.0097, "theta": -0.0325, "rho": 0.0006, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T10:28:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00550000", "bid": 177.5, "bid_size": 3.0, "ask": 192.2, "ask_size": 3.0, "iv": 1.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0014, "theta": -0.029, "rho": -0.004, "theo": 183.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.0, "last_trade_time": "2026-10-21T12:00:02", "percent_change": 0.0, "prev_day_close": 223.25}, {"option": "FN261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 7.0, "iv": 1.3314, "open_interest": 21.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0002, "vega": 0.0076, "theta": -0.0253, "rho": 0.0005, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-05T14:50:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00560000", "bid": 188.7, "bid_size": 10.0, "ask": 202.2, "ask_size": 7.0, "iv": 1.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 193.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.2, "last_trade_time": "2026-10-23T14:47:38", "percent_change": 0.0, "prev_day_close": 232.950004577637}, {"option": "FN261120C00570000", "bid": 0.05, "bid_size": 2.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.1423, "open_interest": 13.0, "volume": 5.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.006, "theta": -0.0198, "rho": 0.0004, "theo": 0.0482, "change": -0.175, "open": 1.5, "high": 1.5, "low": 0.05, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:43:03", "percent_change": -53.8462, "prev_day_close": 0.324999988079071}, {"option": "FN261120P00570000", "bid": 199.0, "bid_size": 10.0, "ask": 212.1, "ask_size": 7.0, "iv": 1.4709, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 203.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.0, "last_trade_time": "2026-10-06T10:43:39", "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "FN261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 10.0, "iv": 1.4439, "open_interest": 139.0, "volume": 1.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0155, "rho": 0.0003, "theo": 0.0363, "change": -0.08, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T10:06:04", "percent_change": -5.33333, "prev_day_close": 1.5}, {"option": "FN261120P00580000", "bid": 210.7, "bid_size": 10.0, "ask": 222.3, "ask_size": 9.0, "iv": 1.6424, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 213.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.53, "last_trade_time": "2026-11-03T09:44:46", "percent_change": 0.0, "prev_day_close": 253.249992370605}, {"option": "FN261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.6269, "open_interest": 42.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0121, "rho": 0.0002, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:05:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00590000", "bid": 219.0, "bid_size": 10.0, "ask": 232.1, "ask_size": 10.0, "iv": 1.5604, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 223.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.38, "last_trade_time": "2026-11-03T09:44:47", "percent_change": 0.0, "prev_day_close": 260.75}, {"option": "FN261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9388, "open_interest": 130.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0096, "rho": 0.0002, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T11:36:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FN261120P00600000", "bid": 229.0, "bid_size": 3.0, "ask": 242.1, "ask_size": 3.0, "iv": 1.6036, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 233.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.1, "last_trade_time": "2026-10-15T12:10:49", "percent_change": 0.0, "prev_day_close": 271.800003051758}, {"option": "FN261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.7129, "open_interest": 7.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0075, "rho": 0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-27T11:10:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00610000", "bid": 238.8, "bid_size": 3.0, "ask": 251.5, "ask_size": 3.0, "iv": 1.5776, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 243.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-05-13T13:48:53", "percent_change": 0.0, "prev_day_close": 282.449996948242}, {"option": "FN261120C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 3.0, "iv": 1.5102, "open_interest": 5.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0019, "theta": -0.006, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00620000", "bid": 248.8, "bid_size": 4.0, "ask": 262.2, "ask_size": 3.0, "iv": 1.6793, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 253.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.4, "last_trade_time": "2026-08-12T12:24:13", "percent_change": 0.0, "prev_day_close": 293.300003051758}, {"option": "FN261120C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.795, "open_interest": 105.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0015, "theta": -0.0047, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-10-21T14:25:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00630000", "bid": 258.7, "bid_size": 4.0, "ask": 272.2, "ask_size": 3.0, "iv": 1.7112, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 263.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.44, "last_trade_time": "2026-06-25T09:53:29", "percent_change": 0.0, "prev_day_close": 301.849990844727}, {"option": "FN261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.8347, "open_interest": 190.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0038, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-10-20T09:52:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00640000", "bid": 268.7, "bid_size": 3.0, "ask": 282.2, "ask_size": 3.0, "iv": 1.7506, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 273.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.0, "last_trade_time": "2026-11-03T09:31:55", "percent_change": 0.0, "prev_day_close": 312.099990844727}, {"option": "FN261120C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.8736, "open_interest": 30.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.003, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T11:32:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00650000", "bid": 278.0, "bid_size": 3.0, "ask": 292.3, "ask_size": 1.0, "iv": 1.7341, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 283.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.64, "last_trade_time": "2026-05-29T12:04:27", "percent_change": 0.0, "prev_day_close": 321.75}, {"option": "FN261120C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.9117, "open_interest": 8.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0024, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-19T13:18:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00660000", "bid": 291.0, "bid_size": 3.0, "ask": 302.1, "ask_size": 4.0, "iv": 1.9916, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 293.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.2, "last_trade_time": "2026-08-14T10:29:09", "percent_change": 0.0, "prev_day_close": 332.5}, {"option": "FN261120C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.949, "open_interest": 31.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0019, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-04T09:48:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00670000", "bid": 299.0, "bid_size": 3.0, "ask": 312.1, "ask_size": 3.0, "iv": 1.8818, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 303.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.0, "last_trade_time": "2026-08-19T13:09:30", "percent_change": 0.0, "prev_day_close": 342.0}, {"option": "FN261120C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.9856, "open_interest": 18.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-10-09T11:40:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00680000", "bid": 311.0, "bid_size": 3.0, "ask": 322.1, "ask_size": 3.0, "iv": 2.0688, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 313.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.75}, {"option": "FN261120C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.0215, "open_interest": 9.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-10-09T11:40:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00690000", "bid": 320.8, "bid_size": 3.0, "ask": 332.1, "ask_size": 3.0, "iv": 2.0927, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 323.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.3, "last_trade_time": "2026-11-03T09:31:55", "percent_change": 0.0, "prev_day_close": 362.25}, {"option": "FN261120C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.0566, "open_interest": 116.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T14:05:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00700000", "bid": 328.7, "bid_size": 3.0, "ask": 342.1, "ask_size": 3.0, "iv": 1.9624, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 333.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.199996948242}, {"option": "FN261120C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.0912, "open_interest": 18.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-13T13:51:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00710000", "bid": 341.0, "bid_size": 3.0, "ask": 352.1, "ask_size": 3.0, "iv": 2.1793, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 343.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 380.75}, {"option": "FN261120C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.2444, "open_interest": 148.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:44:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FN261120P00720000", "bid": 348.7, "bid_size": 4.0, "ask": 362.1, "ask_size": 3.0, "iv": 2.0307, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 353.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.050003051758}, {"option": "FN261120C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.1583, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-10-16T13:36:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00730000", "bid": 361.0, "bid_size": 3.0, "ask": 372.1, "ask_size": 3.0, "iv": 2.2497, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 363.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.050003051758}, {"option": "FN261120C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.191, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-08-18T11:19:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00740000", "bid": 368.5, "bid_size": 3.0, "ask": 382.1, "ask_size": 4.0, "iv": 2.0771, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 373.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 413.300003051758}, {"option": "FN261120C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.3115, "open_interest": 356.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:29:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FN261120P00750000", "bid": 378.7, "bid_size": 3.0, "ask": 392.1, "ask_size": 3.0, "iv": 2.1289, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 383.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 421.800003051758}, {"option": "FN261120C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.2546, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-05T11:02:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00760000", "bid": 388.5, "bid_size": 4.0, "ask": 402.3, "ask_size": 1.0, "iv": 2.1606, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 393.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.300003051758}, {"option": "FN261120C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.3162, "open_interest": 102.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-08-18T09:30:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00780000", "bid": 408.4, "bid_size": 3.0, "ask": 422.2, "ask_size": 3.0, "iv": 2.2023, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 413.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 451.75}, {"option": "FN261120C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.4167, "open_interest": 197.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:14:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FN261120P00800000", "bid": 428.7, "bid_size": 3.0, "ask": 442.1, "ask_size": 3.0, "iv": 2.2826, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 433.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 472.850006103516}, {"option": "FN261120C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.4567, "open_interest": 316.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:38:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FN261120P00820000", "bid": 448.7, "bid_size": 3.0, "ask": 462.1, "ask_size": 3.0, "iv": 2.3409, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 453.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 492.25}, {"option": "FN261120C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.4894, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-04T15:25:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00840000", "bid": 468.7, "bid_size": 3.0, "ask": 482.2, "ask_size": 3.0, "iv": 2.4078, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 473.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 510.799987792969}, {"option": "FN261120C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.5437, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-06T09:58:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00860000", "bid": 488.7, "bid_size": 3.0, "ask": 502.2, "ask_size": 3.0, "iv": 2.463, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 493.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 373.2, "last_trade_time": "2026-03-31T12:43:51", "percent_change": 0.0, "prev_day_close": 530.75}, {"option": "FN261120C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.5964, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-08-17T14:05:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00880000", "bid": 508.7, "bid_size": 3.0, "ask": 522.2, "ask_size": 5.0, "iv": 2.5167, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 513.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 394.3, "last_trade_time": "2026-03-31T10:34:25", "percent_change": 0.0, "prev_day_close": 550.799987792969}, {"option": "FN261120C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.6477, "open_interest": 37.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-22T15:21:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00900000", "bid": 528.7, "bid_size": 3.0, "ask": 542.2, "ask_size": 3.0, "iv": 2.569, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 533.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 570.799987792969}, {"option": "FN261120C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.6976, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.58, "last_trade_time": "2026-08-10T11:07:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00920000", "bid": 548.5, "bid_size": 3.0, "ask": 562.2, "ask_size": 3.0, "iv": 2.5982, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 553.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 591.799987792969}, {"option": "FN261120C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 2.7461, "open_interest": 69.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-18T11:18:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00940000", "bid": 568.7, "bid_size": 3.0, "ask": 581.5, "ask_size": 3.0, "iv": 2.5878, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 573.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 612.25}, {"option": "FN261120C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 2.7934, "open_interest": 110.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.69, "last_trade_time": "2026-08-18T15:57:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00960000", "bid": 588.7, "bid_size": 4.0, "ask": 602.2, "ask_size": 3.0, "iv": 2.7181, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 593.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 632.299987792969}, {"option": "FN261120C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 2.8394, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-22T12:35:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P00980000", "bid": 608.7, "bid_size": 3.0, "ask": 622.2, "ask_size": 3.0, "iv": 2.7652, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 613.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 650.75}, {"option": "FN261120C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 2.8844, "open_interest": 40.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-19T09:30:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P01000000", "bid": 628.7, "bid_size": 3.0, "ask": 642.2, "ask_size": 3.0, "iv": 2.8113, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 633.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.6, "last_trade_time": "2026-06-04T09:30:08", "percent_change": 0.0, "prev_day_close": 672.349975585938}, {"option": "FN261120C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.9282, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-07-29T09:30:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P01020000", "bid": 648.7, "bid_size": 3.0, "ask": 662.2, "ask_size": 3.0, "iv": 2.8564, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 653.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 691.799987792969}, {"option": "FN261120C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 2.971, "open_interest": 81.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-24T09:30:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P01040000", "bid": 668.5, "bid_size": 4.0, "ask": 682.2, "ask_size": 3.0, "iv": 2.8773, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 673.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 710.799987792969}, {"option": "FN261120C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 3.0128, "open_interest": 337.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:30:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261120P01060000", "bid": 689.0, "bid_size": 3.0, "ask": 702.2, "ask_size": 3.0, "iv": 2.977, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 693.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 588.2, "last_trade_time": "2026-07-10T09:30:07", "percent_change": 0.0, "prev_day_close": 731.850006103516}, {"option": "FN261218C00195000", "bid": 163.7, "bid_size": 2.0, "ask": 177.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0003, "vega": 0.0383, "theta": -0.0264, "rho": 0.2122, "theo": 173.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "FN261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 26.0, "iv": 0.9883, "open_interest": 0.0, "volume": 3.0, "delta": -0.0123, "gamma": 0.0003, "vega": 0.0383, "theta": -0.0434, "rho": -0.0053, "theo": 0.5052, "change": -2.35, "open": 1.7, "high": 1.7, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:04:04", "percent_change": -95.9184, "prev_day_close": 2.45000004768372}, {"option": "FN261218C00200000", "bid": 158.8, "bid_size": 2.0, "ask": 172.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0003, "vega": 0.0443, "theta": -0.0333, "rho": 0.2168, "theo": 168.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-11-03T11:25:13", "percent_change": 0.0, "prev_day_close": 129.349998474121}, {"option": "FN261218P00200000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 29.0, "iv": 1.1808, "open_interest": 12.0, "volume": 1.0, "delta": -0.0146, "gamma": 0.0003, "vega": 0.0444, "theta": -0.0499, "rho": -0.0062, "theo": 0.6056, "change": -3.225, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -64.1791, "prev_day_close": 5.02500000037253}, {"option": "FN261218C00210000", "bid": 149.1, "bid_size": 6.0, "ask": 162.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0004, "vega": 0.0585, "theta": -0.0494, "rho": 0.2254, "theo": 158.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.049999237061}, {"option": "FN261218P00210000", "bid": 0.05, "bid_size": 10.0, "ask": 5.3, "ask_size": 20.0, "iv": 1.1185, "open_interest": 20.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0004, "vega": 0.0585, "theta": -0.065, "rho": -0.0086, "theo": 0.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T14:47:43", "percent_change": 0.0, "prev_day_close": 3.1249999050051}, {"option": "FN261218C00220000", "bid": 139.5, "bid_size": 2.0, "ask": 152.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0006, "vega": 0.0758, "theta": -0.0684, "rho": 0.2333, "theo": 148.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 519.4, "last_trade_time": "2026-05-04T09:30:25", "percent_change": 0.0, "prev_day_close": 109.549999237061}, {"option": "FN261218P00220000", "bid": 0.05, "bid_size": 10.0, "ask": 5.3, "ask_size": 27.0, "iv": 1.04, "open_interest": 18.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0006, "vega": 0.0757, "theta": -0.0832, "rho": -0.0117, "theo": 1.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-11-06T12:02:17", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "FN261218C00230000", "bid": 131.7, "bid_size": 6.0, "ask": 141.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0008, "vega": 0.0961, "theta": -0.0906, "rho": 0.2402, "theo": 139.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.0, "last_trade_time": "2026-11-03T15:11:13", "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "FN261218P00230000", "bid": 0.05, "bid_size": 4.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.9961, "open_interest": 240.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0008, "vega": 0.0963, "theta": -0.1045, "rho": -0.0156, "theo": 1.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T09:53:29", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "FN261218C00240000", "bid": 120.7, "bid_size": 11.0, "ask": 134.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.001, "vega": 0.1199, "theta": -0.116, "rho": 0.246, "theo": 130.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.0, "last_trade_time": "2026-02-09T11:32:14", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "FN261218P00240000", "bid": 1.2, "bid_size": 6.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.9412, "open_interest": 117.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.001, "vega": 0.1201, "theta": -0.1289, "rho": -0.0206, "theo": 2.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-05T11:42:59", "percent_change": 0.0, "prev_day_close": 5.700000166893}, {"option": "FN261218C00250000", "bid": 111.4, "bid_size": 2.0, "ask": 124.8, "ask_size": 10.0, "iv": 0.5232, "open_interest": 5.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0012, "vega": 0.147, "theta": -0.1442, "rho": 0.2506, "theo": 120.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.73, "last_trade_time": "2026-11-06T09:31:34", "percent_change": 0.0, "prev_day_close": 83.4000015258789}, {"option": "FN261218P00250000", "bid": 0.05, "bid_size": 2.0, "ask": 5.9, "ask_size": 22.0, "iv": 0.9203, "open_interest": 135.0, "volume": 6.0, "delta": -0.0624, "gamma": 0.0012, "vega": 0.1473, "theta": -0.1565, "rho": -0.0266, "theo": 2.9969, "change": -3.48, "open": 3.19, "high": 4.87, "low": 3.19, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-11-09T12:39:09", "percent_change": -41.6766, "prev_day_close": 8.34999990463257}, {"option": "FN261218C00260000", "bid": 102.3, "bid_size": 11.0, "ask": 115.9, "ask_size": 10.0, "iv": 0.6285, "open_interest": 4.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0015, "vega": 0.1768, "theta": -0.1751, "rho": 0.2537, "theo": 111.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.58, "last_trade_time": "2026-11-06T09:31:33", "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "FN261218P00260000", "bid": 1.45, "bid_size": 26.0, "ask": 5.9, "ask_size": 36.0, "iv": 0.8166, "open_interest": 104.0, "volume": 1.0, "delta": -0.0794, "gamma": 0.0015, "vega": 0.1772, "theta": -0.1865, "rho": -0.0338, "theo": 3.9488, "change": -3.0, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T12:35:05", "percent_change": -35.2941, "prev_day_close": 8.5}, {"option": "FN261218C00270000", "bid": 95.4, "bid_size": 10.0, "ask": 104.9, "ask_size": 10.0, "iv": 0.6533, "open_interest": 1.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0018, "vega": 0.2092, "theta": -0.208, "rho": 0.2554, "theo": 103.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.5, "last_trade_time": "2025-12-10T10:03:52", "percent_change": 0.0, "prev_day_close": 67.6999988555908}, {"option": "FN261218P00270000", "bid": 0.9, "bid_size": 25.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.8224, "open_interest": 39.0, "volume": 5.0, "delta": -0.0996, "gamma": 0.0018, "vega": 0.2104, "theta": -0.2186, "rho": -0.0422, "theo": 5.1318, "change": -5.67, "open": 7.5, "high": 8.71, "low": 4.9, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-11-09T13:40:22", "percent_change": -52.7442, "prev_day_close": 10.75}, {"option": "FN261218C00280000", "bid": 85.7, "bid_size": 8.0, "ask": 95.4, "ask_size": 6.0, "iv": 0.6137, "open_interest": 3.0, "volume": 1.0, "delta": 0.8791, "gamma": 0.0021, "vega": 0.2436, "theta": -0.2422, "rho": 0.2553, "theo": 94.6075, "change": 8.87, "open": 70.02, "high": 70.02, "low": 70.02, "tick": "up", "last_trade_price": 70.02, "last_trade_time": "2026-11-09T09:42:15", "percent_change": 14.5053, "prev_day_close": 61.1499996185303}, {"option": "FN261218P00280000", "bid": 2.15, "bid_size": 30.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.7664, "open_interest": 54.0, "volume": 3.0, "delta": -0.123, "gamma": 0.0021, "vega": 0.2442, "theta": -0.2521, "rho": -0.0523, "theo": 6.5832, "change": -8.15, "open": 10.71, "high": 10.71, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T15:31:06", "percent_change": -56.0137, "prev_day_close": 14.5500001907349}, {"option": "FN261218C00290000", "bid": 77.1, "bid_size": 10.0, "ask": 86.8, "ask_size": 10.0, "iv": 0.6214, "open_interest": 2.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0024, "vega": 0.2787, "theta": -0.2768, "rho": 0.2535, "theo": 86.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 427.9, "last_trade_time": "2026-04-21T14:27:41", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "FN261218P00290000", "bid": 3.9, "bid_size": 27.0, "ask": 9.4, "ask_size": 19.0, "iv": 0.7391, "open_interest": 97.0, "volume": 2.0, "delta": -0.1499, "gamma": 0.0024, "vega": 0.2792, "theta": -0.2861, "rho": -0.0637, "theo": 8.3398, "change": -8.85, "open": 7.58, "high": 9.0, "low": 7.58, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T14:07:56", "percent_change": -49.5798, "prev_day_close": 17.8500003814697}, {"option": "FN261218C00300000", "bid": 72.0, "bid_size": 11.0, "ask": 81.1, "ask_size": 11.0, "iv": 0.7278, "open_interest": 11.0, "volume": 1.0, "delta": 0.8224, "gamma": 0.0028, "vega": 0.3138, "theta": -0.311, "rho": 0.25, "theo": 78.5409, "change": 21.2, "open": 68.3, "high": 68.3, "low": 68.3, "tick": "up", "last_trade_price": 68.3, "last_trade_time": "2026-11-09T10:07:20", "percent_change": 45.0106, "prev_day_close": 47.0999984741211}, {"option": "FN261218P00300000", "bid": 6.3, "bid_size": 26.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.7516, "open_interest": 168.0, "volume": 57.0, "delta": -0.1801, "gamma": 0.0028, "vega": 0.3152, "theta": -0.3196, "rho": -0.0759, "theo": 10.4344, "change": -10.9, "open": 12.0, "high": 12.0, "low": 9.63, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T14:48:42", "percent_change": -50.463, "prev_day_close": 21.6000003814697}, {"option": "FN261218C00310000", "bid": 64.1, "bid_size": 10.0, "ask": 74.1, "ask_size": 12.0, "iv": 0.7282, "open_interest": 10.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0031, "vega": 0.3481, "theta": -0.3435, "rho": 0.2447, "theo": 71.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.5, "last_trade_time": "2026-11-03T09:35:42", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "FN261218P00310000", "bid": 8.5, "bid_size": 8.0, "ask": 14.2, "ask_size": 16.0, "iv": 0.74, "open_interest": 240.0, "volume": 101.0, "delta": -0.2135, "gamma": 0.0031, "vega": 0.3488, "theta": -0.3515, "rho": -0.0901, "theo": 12.8999, "change": -12.49, "open": 12.13, "high": 14.05, "low": 12.04, "tick": "down", "last_trade_price": 12.91, "last_trade_time": "2026-11-09T15:12:28", "percent_change": -49.1732, "prev_day_close": 25.4000005722046}, {"option": "FN261218C00320000", "bid": 57.2, "bid_size": 20.0, "ask": 66.1, "ask_size": 19.0, "iv": 0.7164, "open_interest": 45.0, "volume": 1.0, "delta": 0.7531, "gamma": 0.0034, "vega": 0.3798, "theta": -0.3735, "rho": 0.2378, "theo": 63.9477, "change": 25.42, "open": 61.67, "high": 61.67, "low": 61.67, "tick": "up", "last_trade_price": 61.67, "last_trade_time": "2026-11-09T11:58:36", "percent_change": 70.1241, "prev_day_close": 36.25}, {"option": "FN261218P00320000", "bid": 11.6, "bid_size": 11.0, "ask": 19.8, "ask_size": 23.0, "iv": 0.7759, "open_interest": 111.0, "volume": 4.0, "delta": -0.2499, "gamma": 0.0034, "vega": 0.3805, "theta": -0.3808, "rho": -0.1053, "theo": 15.7692, "change": -15.22, "open": 16.5, "high": 16.9, "low": 15.6, "tick": "down", "last_trade_price": 16.33, "last_trade_time": "2026-11-09T13:40:22", "percent_change": -48.2409, "prev_day_close": 31.5500011444092}, {"option": "FN261218C00330000", "bid": 49.6, "bid_size": 10.0, "ask": 59.2, "ask_size": 10.0, "iv": 0.6999, "open_interest": 13.0, "volume": 9.0, "delta": 0.7144, "gamma": 0.0037, "vega": 0.4086, "theta": -0.3999, "rho": 0.2293, "theo": 57.2738, "change": 23.85, "open": 36.94, "high": 58.4, "low": 36.49, "tick": "up", "last_trade_price": 58.4, "last_trade_time": "2026-11-09T10:52:40", "percent_change": 69.0304, "prev_day_close": 34.5500011444092}, {"option": "FN261218P00330000", "bid": 15.0, "bid_size": 10.0, "ask": 21.4, "ask_size": 12.0, "iv": 0.7498, "open_interest": 93.0, "volume": 6.0, "delta": -0.2889, "gamma": 0.0037, "vega": 0.4098, "theta": -0.4066, "rho": -0.1204, "theo": 19.0624, "change": -18.3, "open": 23.7, "high": 23.7, "low": 20.2, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-09T12:32:29", "percent_change": -47.5325, "prev_day_close": 38.5}, {"option": "FN261218C00340000", "bid": 44.4, "bid_size": 15.0, "ask": 53.4, "ask_size": 16.0, "iv": 0.7151, "open_interest": 19.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.0039, "vega": 0.4332, "theta": -0.4219, "rho": 0.2194, "theo": 51.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T11:38:49", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "FN261218P00340000", "bid": 18.9, "bid_size": 11.0, "ask": 25.2, "ask_size": 17.0, "iv": 0.7474, "open_interest": 33.0, "volume": 30.0, "delta": -0.33, "gamma": 0.004, "vega": 0.4339, "theta": -0.4281, "rho": -0.137, "theo": 22.7987, "change": -19.76, "open": 23.6, "high": 24.34, "low": 22.2, "tick": "up", "last_trade_price": 24.34, "last_trade_time": "2026-11-09T14:30:15", "percent_change": -44.8073, "prev_day_close": 44.1000003814697}, {"option": "FN261218C00350000", "bid": 39.1, "bid_size": 30.0, "ask": 47.7, "ask_size": 14.0, "iv": 0.7178, "open_interest": 24.0, "volume": 82.0, "delta": 0.6312, "gamma": 0.0042, "vega": 0.4528, "theta": -0.4389, "rho": 0.2085, "theo": 45.2591, "change": 19.7, "open": 34.0, "high": 46.8, "low": 34.0, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-11-09T14:51:56", "percent_change": 76.6537, "prev_day_close": 25.7000007629395}, {"option": "FN261218P00350000", "bid": 23.6, "bid_size": 20.0, "ask": 28.0, "ask_size": 13.0, "iv": 0.7325, "open_interest": 113.0, "volume": 9.0, "delta": -0.3728, "gamma": 0.0042, "vega": 0.4532, "theta": -0.4445, "rho": -0.1542, "theo": 26.9965, "change": -21.55, "open": 28.6, "high": 28.99, "low": 26.4, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-09T15:50:10", "percent_change": -43.4914, "prev_day_close": 49.5499992370606}, {"option": "FN261218C00360000", "bid": 34.0, "bid_size": 16.0, "ask": 42.8, "ask_size": 19.0, "iv": 0.7208, "open_interest": 36.0, "volume": 16.0, "delta": 0.5877, "gamma": 0.0043, "vega": 0.4671, "theta": -0.4504, "rho": 0.1964, "theo": 39.9377, "change": 17.4, "open": 32.48, "high": 41.4, "low": 32.48, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-11-09T15:00:11", "percent_change": 77.6786, "prev_day_close": 22.3999996185303}, {"option": "FN261218P00360000", "bid": 26.5, "bid_size": 10.0, "ask": 34.8, "ask_size": 12.0, "iv": 0.7323, "open_interest": 29.0, "volume": 15.0, "delta": -0.4167, "gamma": 0.0044, "vega": 0.4672, "theta": -0.4556, "rho": -0.1706, "theo": 31.6521, "change": -22.85, "open": 34.0, "high": 34.0, "low": 30.7, "tick": "down", "last_trade_price": 31.55, "last_trade_time": "2026-11-09T15:17:11", "percent_change": -42.0037, "prev_day_close": 54.3999996185303}, {"option": "FN261218C00370000", "bid": 29.5, "bid_size": 26.0, "ask": 38.2, "ask_size": 17.0, "iv": 0.7233, "open_interest": 87.0, "volume": 0.0, "delta": 0.5439, "gamma": 0.0044, "vega": 0.4756, "theta": -0.4563, "rho": 0.1838, "theo": 35.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T14:27:21", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "FN261218P00370000", "bid": 31.9, "bid_size": 22.0, "ask": 41.8, "ask_size": 9.0, "iv": 0.7506, "open_interest": 169.0, "volume": 96.0, "delta": -0.461, "gamma": 0.0045, "vega": 0.4754, "theta": -0.4611, "rho": -0.1874, "theo": 36.7712, "change": -27.1, "open": 36.3, "high": 36.3, "low": 36.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-11-09T15:30:45", "percent_change": -42.9477, "prev_day_close": 63.1000003814697}, {"option": "FN261218C00380000", "bid": 24.5, "bid_size": 32.0, "ask": 32.0, "ask_size": 12.0, "iv": 0.6944, "open_interest": 282.0, "volume": 40.0, "delta": 0.5002, "gamma": 0.0045, "vega": 0.4784, "theta": -0.4566, "rho": 0.1708, "theo": 30.6573, "change": 14.03, "open": 32.6, "high": 33.0, "low": 28.99, "tick": "down", "last_trade_price": 30.38, "last_trade_time": "2026-11-09T14:56:20", "percent_change": 85.8104, "prev_day_close": 16.3499999046326}, {"option": "FN261218P00380000", "bid": 37.6, "bid_size": 10.0, "ask": 47.3, "ask_size": 11.0, "iv": 0.7468, "open_interest": 28.0, "volume": 15.0, "delta": -0.5053, "gamma": 0.0045, "vega": 0.4774, "theta": -0.4609, "rho": -0.2019, "theo": 42.3501, "change": -26.9, "open": 48.0, "high": 48.0, "low": 43.0, "tick": "no_change", "last_trade_price": 43.4, "last_trade_time": "2026-11-09T15:02:54", "percent_change": -38.2646, "prev_day_close": 70.2999992370606}, {"option": "FN261218C00390000", "bid": 21.3, "bid_size": 11.0, "ask": 28.2, "ask_size": 12.0, "iv": 0.7003, "open_interest": 25.0, "volume": 4.0, "delta": 0.4572, "gamma": 0.0045, "vega": 0.4754, "theta": -0.4517, "rho": 0.1574, "theo": 26.6777, "change": 14.6, "open": 26.0, "high": 28.1, "low": 26.0, "tick": "no_change", "last_trade_price": 28.1, "last_trade_time": "2026-11-09T14:40:49", "percent_change": 108.148, "prev_day_close": 13.5}, {"option": "FN261218P00390000", "bid": 43.7, "bid_size": 18.0, "ask": 51.7, "ask_size": 18.0, "iv": 0.7269, "open_interest": 132.0, "volume": 51.0, "delta": -0.5488, "gamma": 0.0045, "vega": 0.4736, "theta": -0.4556, "rho": -0.2164, "theo": 48.3625, "change": -30.45, "open": 52.7, "high": 52.7, "low": 47.4, "tick": "no_change", "last_trade_price": 47.4, "last_trade_time": "2026-11-09T15:30:44", "percent_change": -39.1137, "prev_day_close": 77.8499984741211}, {"option": "FN261218C00400000", "bid": 19.0, "bid_size": 15.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.6812, "open_interest": 207.0, "volume": 24.0, "delta": 0.4154, "gamma": 0.0044, "vega": 0.4674, "theta": -0.4418, "rho": 0.1442, "theo": 23.1147, "change": 11.45, "open": 14.4, "high": 23.95, "low": 14.4, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-11-09T15:10:39", "percent_change": 98.2833, "prev_day_close": 11.6500000953674}, {"option": "FN261218P00400000", "bid": 50.8, "bid_size": 11.0, "ask": 59.9, "ask_size": 10.0, "iv": 0.7492, "open_interest": 83.0, "volume": 10.0, "delta": -0.5912, "gamma": 0.0045, "vega": 0.4651, "theta": -0.4453, "rho": -0.2303, "theo": 54.8028, "change": -28.3, "open": 53.6, "high": 59.2, "low": 53.6, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-11-09T15:50:32", "percent_change": -33.3726, "prev_day_close": 84.8000030517578}, {"option": "FN261218C00410000", "bid": 15.4, "bid_size": 23.0, "ask": 20.3, "ask_size": 17.0, "iv": 0.6879, "open_interest": 62.0, "volume": 55.0, "delta": 0.3753, "gamma": 0.0043, "vega": 0.4545, "theta": -0.4276, "rho": 0.1312, "theo": 19.9471, "change": 10.85, "open": 11.14, "high": 20.8, "low": 10.67, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T13:11:49", "percent_change": 118.579, "prev_day_close": 9.15000009536743}, {"option": "FN261218P00410000", "bid": 58.3, "bid_size": 10.0, "ask": 66.0, "ask_size": 12.0, "iv": 0.7457, "open_interest": 16.0, "volume": 1.0, "delta": -0.632, "gamma": 0.0044, "vega": 0.4504, "theta": -0.4308, "rho": -0.2413, "theo": 61.6407, "change": -5.45, "open": 85.2, "high": 85.2, "low": 85.2, "tick": "down", "last_trade_price": 85.2, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -6.01214, "prev_day_close": 90.6500015258789}, {"option": "FN261218C00420000", "bid": 11.7, "bid_size": 14.0, "ask": 19.3, "ask_size": 13.0, "iv": 0.6937, "open_interest": 18.0, "volume": 5.0, "delta": 0.3372, "gamma": 0.0042, "vega": 0.4376, "theta": -0.4099, "rho": 0.1186, "theo": 17.1464, "change": 9.78, "open": 10.0, "high": 17.03, "low": 10.0, "tick": "up", "last_trade_price": 17.03, "last_trade_time": "2026-11-09T13:12:56", "percent_change": 134.897, "prev_day_close": 7.25}, {"option": "FN261218P00420000", "bid": 65.7, "bid_size": 13.0, "ask": 75.1, "ask_size": 13.0, "iv": 0.7673, "open_interest": 25.0, "volume": 1.0, "delta": -0.6708, "gamma": 0.0042, "vega": 0.4334, "theta": -0.4127, "rho": -0.2532, "theo": 68.8531, "change": -36.51, "open": 65.44, "high": 65.44, "low": 65.44, "tick": "down", "last_trade_price": 65.44, "last_trade_time": "2026-11-09T15:38:53", "percent_change": -35.8117, "prev_day_close": 101.950000762939}, {"option": "FN261218C00430000", "bid": 10.8, "bid_size": 6.0, "ask": 17.1, "ask_size": 10.0, "iv": 0.7116, "open_interest": 28.0, "volume": 2.0, "delta": 0.3014, "gamma": 0.004, "vega": 0.4175, "theta": -0.3892, "rho": 0.1067, "theo": 14.6873, "change": 7.15, "open": 13.0, "high": 14.5, "low": 13.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T12:32:29", "percent_change": 97.2789, "prev_day_close": 7.34999990463257}, {"option": "FN261218P00430000", "bid": 73.5, "bid_size": 10.0, "ask": 82.6, "ask_size": 14.0, "iv": 0.7689, "open_interest": 8.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0041, "vega": 0.4099, "theta": -0.3917, "rho": -0.2579, "theo": 76.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.9, "last_trade_time": "2026-11-05T14:35:32", "percent_change": 0.0, "prev_day_close": 110.399997711182}, {"option": "FN261218C00440000", "bid": 8.4, "bid_size": 15.0, "ask": 15.1, "ask_size": 12.0, "iv": 0.7072, "open_interest": 76.0, "volume": 4.0, "delta": 0.2681, "gamma": 0.0038, "vega": 0.3946, "theta": -0.3664, "rho": 0.0953, "theo": 12.5381, "change": 5.0, "open": 8.59, "high": 12.6, "low": 8.59, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T12:34:02", "percent_change": 83.3333, "prev_day_close": 6.0}, {"option": "FN261218P00440000", "bid": 80.1, "bid_size": 10.0, "ask": 89.7, "ask_size": 7.0, "iv": 0.7431, "open_interest": 23.0, "volume": 1.0, "delta": -0.7415, "gamma": 0.0039, "vega": 0.3859, "theta": -0.3686, "rho": -0.2624, "theo": 84.2925, "change": -34.15, "open": 84.7, "high": 84.7, "low": 84.7, "tick": "down", "last_trade_price": 84.7, "last_trade_time": "2026-11-09T15:45:53", "percent_change": -28.7337, "prev_day_close": 118.849998474121}, {"option": "FN261218C00450000", "bid": 5.0, "bid_size": 22.0, "ask": 13.4, "ask_size": 15.0, "iv": 0.6849, "open_interest": 39.0, "volume": 12.0, "delta": 0.2373, "gamma": 0.0035, "vega": 0.3702, "theta": -0.3422, "rho": 0.0848, "theo": 10.6716, "change": 5.44, "open": 7.46, "high": 10.39, "low": 7.46, "tick": "up", "last_trade_price": 10.39, "last_trade_time": "2026-11-09T13:11:36", "percent_change": 109.899, "prev_day_close": 4.95000004768372}, {"option": "FN261218P00450000", "bid": 89.2, "bid_size": 10.0, "ask": 98.9, "ask_size": 10.0, "iv": 0.7691, "open_interest": 22.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.0036, "vega": 0.3595, "theta": -0.344, "rho": -0.2664, "theo": 92.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.66, "last_trade_time": "2026-11-03T10:35:39", "percent_change": 0.0, "prev_day_close": 128.399997711182}, {"option": "FN261218C00460000", "bid": 5.4, "bid_size": 21.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.6758, "open_interest": 165.0, "volume": 3.0, "delta": 0.2092, "gamma": 0.0033, "vega": 0.3443, "theta": -0.3172, "rho": 0.075, "theo": 9.0571, "change": 0.48, "open": 8.1, "high": 9.14, "low": 6.53, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-11-09T15:55:08", "percent_change": 7.93388, "prev_day_close": 6.05000007152557}, {"option": "FN261218P00460000", "bid": 97.6, "bid_size": 10.0, "ask": 107.4, "ask_size": 10.0, "iv": 0.7716, "open_interest": 16.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0034, "vega": 0.3311, "theta": -0.3187, "rho": -0.2626, "theo": 100.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.45, "last_trade_time": "2026-11-06T15:34:05", "percent_change": 0.0, "prev_day_close": 136.25}, {"option": "FN261218C00470000", "bid": 2.1, "bid_size": 6.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.6833, "open_interest": 24.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0031, "vega": 0.3184, "theta": -0.2919, "rho": 0.0661, "theo": 7.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:31:50", "percent_change": 0.0, "prev_day_close": 4.79999989271164}, {"option": "FN261218P00470000", "bid": 104.2, "bid_size": 10.0, "ask": 118.0, "ask_size": 7.0, "iv": 0.7726, "open_interest": 36.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0032, "vega": 0.3034, "theta": -0.2931, "rho": -0.266, "theo": 109.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 168.35, "last_trade_time": "2026-11-05T10:34:49", "percent_change": 0.0, "prev_day_close": 144.950004577637}, {"option": "FN261218C00480000", "bid": 1.8, "bid_size": 23.0, "ask": 9.8, "ask_size": 13.0, "iv": 0.6981, "open_interest": 41.0, "volume": 8.0, "delta": 0.1606, "gamma": 0.0028, "vega": 0.2921, "theta": -0.267, "rho": 0.0579, "theo": 6.477, "change": -1.575, "open": 5.0, "high": 6.6, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:53:06", "percent_change": -52.0661, "prev_day_close": 3.02500000037253}, {"option": "FN261218P00480000", "bid": 113.0, "bid_size": 10.0, "ask": 126.0, "ask_size": 10.0, "iv": 0.7606, "open_interest": 7.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0029, "vega": 0.2731, "theta": -0.2675, "rho": -0.2551, "theo": 118.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.23, "last_trade_time": "2026-10-28T09:58:31", "percent_change": 0.0, "prev_day_close": 154.849998474121}, {"option": "FN261218C00490000", "bid": 1.25, "bid_size": 21.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.6885, "open_interest": 54.0, "volume": 9.0, "delta": 0.14, "gamma": 0.0026, "vega": 0.2667, "theta": -0.2427, "rho": 0.0507, "theo": 5.4605, "change": 1.915, "open": 5.01, "high": 5.29, "low": 5.01, "tick": "no_change", "last_trade_price": 5.29, "last_trade_time": "2026-11-09T10:48:08", "percent_change": 56.7407, "prev_day_close": 3.375}, {"option": "FN261218P00490000", "bid": 124.2, "bid_size": 10.0, "ask": 135.1, "ask_size": 10.0, "iv": 0.8036, "open_interest": 59.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0027, "vega": 0.2461, "theta": -0.2431, "rho": -0.2539, "theo": 127.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.01, "last_trade_time": "2026-09-04T15:15:26", "percent_change": 0.0, "prev_day_close": 165.650001525879}, {"option": "FN261218C00500000", "bid": 1.05, "bid_size": 21.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.6733, "open_interest": 56.0, "volume": 3.0, "delta": 0.1216, "gamma": 0.0023, "vega": 0.2419, "theta": -0.2195, "rho": 0.0441, "theo": 4.5952, "change": 2.4, "open": 2.25, "high": 4.5, "low": 2.25, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:34:35", "percent_change": 114.286, "prev_day_close": 2.09999996423721}, {"option": "FN261218P00500000", "bid": 133.4, "bid_size": 10.0, "ask": 144.3, "ask_size": 10.0, "iv": 0.8111, "open_interest": 30.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0025, "vega": 0.217, "theta": -0.219, "rho": -0.2366, "theo": 136.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.33, "last_trade_time": "2026-11-05T13:39:07", "percent_change": 0.0, "prev_day_close": 175.549995422363}, {"option": "FN261218C00510000", "bid": 0.4, "bid_size": 10.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.6959, "open_interest": 34.0, "volume": 1.0, "delta": 0.1054, "gamma": 0.0021, "vega": 0.2186, "theta": -0.1975, "rho": 0.0383, "theo": 3.8617, "change": 1.55, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:38:40", "percent_change": 63.2653, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00510000", "bid": 142.4, "bid_size": 10.0, "ask": 152.5, "ask_size": 10.0, "iv": 0.7892, "open_interest": 7.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0022, "vega": 0.1904, "theta": -0.1977, "rho": -0.2291, "theo": 146.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.0, "last_trade_time": "2026-10-27T13:48:54", "percent_change": 0.0, "prev_day_close": 185.199996948242}, {"option": "FN261218C00520000", "bid": 0.15, "bid_size": 21.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.6531, "open_interest": 27.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0019, "vega": 0.1963, "theta": -0.1769, "rho": 0.0332, "theo": 3.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T15:42:29", "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "FN261218P00520000", "bid": 150.5, "bid_size": 10.0, "ask": 164.1, "ask_size": 10.0, "iv": 0.8151, "open_interest": 20.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0021, "vega": 0.165, "theta": -0.1772, "rho": -0.2071, "theo": 155.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.83, "last_trade_time": "2026-10-27T10:32:19", "percent_change": 0.0, "prev_day_close": 191.599998474121}, {"option": "FN261218C00530000", "bid": 0.05, "bid_size": 3.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.7884, "open_interest": 21.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0017, "vega": 0.1758, "theta": -0.1578, "rho": 0.0286, "theo": 2.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-27T15:09:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00530000", "bid": 158.9, "bid_size": 6.0, "ask": 173.8, "ask_size": 3.0, "iv": 0.8, "open_interest": 4.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0019, "vega": 0.1383, "theta": -0.1589, "rho": -0.1908, "theo": 165.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.8, "last_trade_time": "2026-10-07T15:29:39", "percent_change": 0.0, "prev_day_close": 202.800003051758}, {"option": "FN261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7314, "open_interest": 6.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0015, "vega": 0.1568, "theta": -0.1403, "rho": 0.0247, "theo": 2.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-02T10:39:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00540000", "bid": 169.7, "bid_size": 7.0, "ask": 183.4, "ask_size": 3.0, "iv": 0.8402, "open_interest": 2.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0017, "vega": 0.1179, "theta": -0.143, "rho": -0.1678, "theo": 174.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.46, "last_trade_time": "2026-08-04T09:34:48", "percent_change": 0.0, "prev_day_close": 212.849998474121}, {"option": "FN261218C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7578, "open_interest": 62.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0013, "vega": 0.1392, "theta": -0.1243, "rho": 0.0212, "theo": 1.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T09:54:54", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "FN261218P00550000", "bid": 179.5, "bid_size": 1.0, "ask": 192.5, "ask_size": 3.0, "iv": 0.839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0016, "vega": 0.091, "theta": -0.1258, "rho": -0.1447, "theo": 184.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.65, "last_trade_time": "2026-11-02T14:53:29", "percent_change": 0.0, "prev_day_close": 223.049995422363}, {"option": "FN261218C00560000", "bid": 0.05, "bid_size": 4.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.8329, "open_interest": 15.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0012, "vega": 0.1235, "theta": -0.1098, "rho": 0.0182, "theo": 1.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-19T09:51:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00560000", "bid": 189.8, "bid_size": 6.0, "ask": 203.0, "ask_size": 6.0, "iv": 0.8895, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0014, "vega": 0.0713, "theta": -0.113, "rho": -0.1184, "theo": 194.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.91, "last_trade_time": "2026-07-07T10:31:08", "percent_change": 0.0, "prev_day_close": 232.400001525879}, {"option": "FN261218C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8083, "open_interest": 24.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.001, "vega": 0.1089, "theta": -0.0967, "rho": 0.0156, "theo": 1.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-14T12:58:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00570000", "bid": 198.5, "bid_size": 7.0, "ask": 212.8, "ask_size": 2.0, "iv": 0.8719, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0013, "vega": 0.0519, "theta": -0.0985, "rho": -0.062, "theo": 204.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.03, "last_trade_time": "2026-06-05T11:28:09", "percent_change": 0.0, "prev_day_close": 242.0}, {"option": "FN261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8326, "open_interest": 12.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0009, "vega": 0.0961, "theta": -0.085, "rho": 0.0134, "theo": 1.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-28T14:09:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00580000", "bid": 207.6, "bid_size": 6.0, "ask": 222.6, "ask_size": 3.0, "iv": 0.858, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.001, "vega": 0.0307, "theta": -0.0994, "rho": -0.0461, "theo": 214.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.2, "last_trade_time": "2026-08-14T12:26:09", "percent_change": 0.0, "prev_day_close": 251.899993896484}, {"option": "FN261218C00590000", "bid": 0.05, "bid_size": 4.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.9086, "open_interest": 9.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0008, "vega": 0.0845, "theta": -0.0746, "rho": 0.0114, "theo": 0.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-10-12T11:59:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00590000", "bid": 218.6, "bid_size": 4.0, "ask": 232.5, "ask_size": 2.0, "iv": 0.9165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0007, "vega": 0.0203, "theta": -0.0625, "rho": -0.0359, "theo": 223.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.8, "last_trade_time": "2026-06-26T13:46:39", "percent_change": 0.0, "prev_day_close": 261.949996948242}, {"option": "FN261218C00600000", "bid": 0.05, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.9079, "open_interest": 130.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0007, "vega": 0.0741, "theta": -0.0653, "rho": 0.0098, "theo": 0.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-03T11:19:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00600000", "bid": 229.5, "bid_size": 1.0, "ask": 242.4, "ask_size": 2.0, "iv": 0.9682, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0481, "rho": 0.0, "theo": 233.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.95, "last_trade_time": "2026-10-28T15:45:18", "percent_change": 0.0, "prev_day_close": 271.950012207031}, {"option": "FN261218C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9021, "open_interest": 112.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0006, "vega": 0.0651, "theta": -0.057, "rho": 0.0084, "theo": 0.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-10-19T11:20:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00610000", "bid": 239.9, "bid_size": 1.0, "ask": 251.1, "ask_size": 2.0, "iv": 0.9619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 243.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.0, "last_trade_time": "2026-08-18T10:25:34", "percent_change": 0.0, "prev_day_close": 283.200012207031}, {"option": "FN261218C00620000", "bid": 0.05, "bid_size": 4.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.9502, "open_interest": 20.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0005, "vega": 0.0569, "theta": -0.0498, "rho": 0.0071, "theo": 0.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T15:44:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00620000", "bid": 246.6, "bid_size": 1.0, "ask": 262.4, "ask_size": 2.0, "iv": 0.8945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 253.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.3, "last_trade_time": "2026-09-11T11:35:40", "percent_change": 0.0, "prev_day_close": 291.900009155273}, {"option": "FN261218C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 3.0, "iv": 0.9557, "open_interest": 22.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0004, "vega": 0.0435, "theta": -0.0378, "rho": 0.0052, "theo": 0.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T13:10:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00640000", "bid": 265.7, "bid_size": 1.0, "ask": 282.3, "ask_size": 2.0, "iv": 0.833, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 273.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.89, "last_trade_time": "2026-09-15T11:40:45", "percent_change": 0.0, "prev_day_close": 311.850006103516}, {"option": "FN261218C00660000", "bid": 0.05, "bid_size": 6.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.0173, "open_interest": 45.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0003, "vega": 0.033, "theta": -0.0286, "rho": 0.0038, "theo": 0.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T10:04:45", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "FN261218P00660000", "bid": 285.7, "bid_size": 1.0, "ask": 302.3, "ask_size": 1.0, "iv": 0.8719, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 293.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.7, "last_trade_time": "2026-06-22T09:32:57", "percent_change": 0.0, "prev_day_close": 331.850006103516}, {"option": "FN261218C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.0473, "open_interest": 159.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0002, "vega": 0.025, "theta": -0.0216, "rho": 0.0028, "theo": 0.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-02T15:44:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00680000", "bid": 309.8, "bid_size": 5.0, "ask": 322.2, "ask_size": 5.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 313.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.59, "last_trade_time": "2026-09-03T09:38:26", "percent_change": 0.0, "prev_day_close": 351.800003051758}, {"option": "FN261218C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.8474, "open_interest": 36.0, "volume": 4.0, "delta": 0.0056, "gamma": 0.0002, "vega": 0.0191, "theta": -0.0164, "rho": 0.002, "theo": 0.1362, "change": -2.265, "open": 0.05, "high": 0.25, "low": 0.05, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T13:48:07", "percent_change": -91.5152, "prev_day_close": 2.47500004805624}, {"option": "FN261218P00700000", "bid": 329.8, "bid_size": 5.0, "ask": 342.2, "ask_size": 5.0, "iv": 1.1972, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 333.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.7, "last_trade_time": "2026-05-21T13:10:41", "percent_change": 0.0, "prev_day_close": 371.800003051758}, {"option": "FN261218C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1216, "open_interest": 23.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.0144, "theta": -0.0123, "rho": 0.0015, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-09-25T13:00:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00720000", "bid": 350.4, "bid_size": 5.0, "ask": 360.4, "ask_size": 5.0, "iv": 1.1907, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 353.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.1, "last_trade_time": "2026-08-05T15:43:49", "percent_change": 0.0, "prev_day_close": 391.949996948242}, {"option": "FN261218C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.1567, "open_interest": 84.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0093, "rho": 0.0011, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T14:28:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00740000", "bid": 368.6, "bid_size": 1.0, "ask": 381.6, "ask_size": 2.0, "iv": 1.2018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 373.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.4, "last_trade_time": "2026-05-08T10:19:52", "percent_change": 0.0, "prev_day_close": 410.800003051758}, {"option": "FN261218C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.1901, "open_interest": 65.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0071, "rho": 0.0008, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-08-24T09:49:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00760000", "bid": 388.4, "bid_size": 1.0, "ask": 402.3, "ask_size": 2.0, "iv": 1.2613, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 393.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 329.5, "last_trade_time": "2026-01-06T09:35:15", "percent_change": 0.0, "prev_day_close": 431.850006103516}, {"option": "FN261218C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.2228, "open_interest": 5.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0053, "rho": 0.0006, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-01T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00780000", "bid": 407.3, "bid_size": 1.0, "ask": 422.3, "ask_size": 2.0, "iv": 1.2418, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 413.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.36, "last_trade_time": "2026-05-05T15:00:41", "percent_change": 0.0, "prev_day_close": 451.800003051758}, {"option": "FN261218C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.2546, "open_interest": 17.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0048, "theta": -0.004, "rho": 0.0004, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-09-03T09:32:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00800000", "bid": 427.4, "bid_size": 1.0, "ask": 442.3, "ask_size": 2.0, "iv": 1.2816, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 433.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.32, "last_trade_time": "2026-05-07T12:38:31", "percent_change": 0.0, "prev_day_close": 471.850006103516}, {"option": "FN261218C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.2852, "open_interest": 61.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0037, "theta": -0.0031, "rho": 0.0003, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-01T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00820000", "bid": 448.4, "bid_size": 1.0, "ask": 462.3, "ask_size": 2.0, "iv": 1.3654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 453.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 491.850006103516}, {"option": "FN261218C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.315, "open_interest": 27.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0028, "theta": -0.0024, "rho": 0.0002, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.4, "last_trade_time": "2026-05-06T12:44:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00840000", "bid": 468.4, "bid_size": 1.0, "ask": 482.3, "ask_size": 2.0, "iv": 1.3982, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 473.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 511.800003051758}, {"option": "FN261218C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.3439, "open_interest": 11.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0022, "theta": -0.0018, "rho": 0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-19T15:56:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00860000", "bid": 488.4, "bid_size": 1.0, "ask": 502.3, "ask_size": 2.0, "iv": 1.4302, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 493.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 531.800018310547}, {"option": "FN261218C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.372, "open_interest": 32.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.0014, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.3, "last_trade_time": "2026-06-05T14:11:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00880000", "bid": 508.4, "bid_size": 1.0, "ask": 522.3, "ask_size": 2.0, "iv": 1.4613, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 513.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.45, "last_trade_time": "2026-05-05T15:00:41", "percent_change": 0.0, "prev_day_close": 551.800018310547}, {"option": "FN261218C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.3993, "open_interest": 11.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0011, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:52:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00900000", "bid": 528.8, "bid_size": 4.0, "ask": 542.2, "ask_size": 2.0, "iv": 1.5054, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 533.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 571.800018310547}, {"option": "FN261218C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.4258, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-31T13:54:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00920000", "bid": 548.8, "bid_size": 4.0, "ask": 562.2, "ask_size": 2.0, "iv": 1.5351, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 553.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 591.800018310547}, {"option": "FN261218C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.4516, "open_interest": 50.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-31T13:54:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00940000", "bid": 568.4, "bid_size": 4.0, "ask": 582.3, "ask_size": 2.0, "iv": 1.55, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 573.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.0, "last_trade_time": "2026-04-20T15:08:22", "percent_change": 0.0, "prev_day_close": 611.850006103516}, {"option": "FN261218C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.4768, "open_interest": 18.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0005, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.56, "last_trade_time": "2026-07-13T13:08:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00960000", "bid": 588.4, "bid_size": 1.0, "ask": 602.3, "ask_size": 2.0, "iv": 1.5782, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 593.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 631.850006103516}, {"option": "FN261218C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.5013, "open_interest": 6.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-06-29T12:52:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P00980000", "bid": 609.4, "bid_size": 1.0, "ask": 622.3, "ask_size": 2.0, "iv": 1.6512, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 613.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.5, "last_trade_time": "2026-04-13T09:30:25", "percent_change": 0.0, "prev_day_close": 650.850006103516}, {"option": "FN261218C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.5252, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-25T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P01000000", "bid": 628.8, "bid_size": 4.0, "ask": 642.2, "ask_size": 2.0, "iv": 1.6469, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 633.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 423.5, "last_trade_time": "2026-05-11T09:30:06", "percent_change": 0.0, "prev_day_close": 671.850006103516}, {"option": "FN261218C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.5485, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P01020000", "bid": 648.8, "bid_size": 4.0, "ask": 662.2, "ask_size": 2.0, "iv": 1.6734, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 653.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 691.800018310547}, {"option": "FN261218C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.5713, "open_interest": 32.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-05T09:51:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P01040000", "bid": 668.8, "bid_size": 1.0, "ask": 682.3, "ask_size": 2.0, "iv": 1.7039, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 673.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 711.850006103516}, {"option": "FN261218C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.5936, "open_interest": 26.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "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": 0.55, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN261218P01060000", "bid": 688.8, "bid_size": 4.0, "ask": 702.2, "ask_size": 2.0, "iv": 1.7245, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 693.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 731.800018310547}, {"option": "FN270115C00175000", "bid": 187.3, "bid_size": 10.0, "ask": 197.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9827, "gamma": 0.0003, "vega": 0.0714, "theta": -0.0256, "rho": 0.3175, "theo": 194.23, "change": 40.05, "open": 195.0, "high": 195.0, "low": 195.0, "tick": "up", "last_trade_price": 195.0, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 25.847, "prev_day_close": 154.950004577637}, {"option": "FN270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.0715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0003, "vega": 0.0715, "theta": -0.0479, "rho": -0.014, "theo": 1.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115C00180000", "bid": 180.3, "bid_size": 10.0, "ask": 192.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0004, "vega": 0.0795, "theta": -0.0311, "rho": 0.325, "theo": 189.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.849998474121}, {"option": "FN270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0004, "vega": 0.08, "theta": -0.0529, "rho": -0.016, "theo": 1.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500000298023}, {"option": "FN270115C00185000", "bid": 175.0, "bid_size": 6.0, "ask": 188.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0004, "vega": 0.0884, "theta": -0.037, "rho": 0.3322, "theo": 184.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.75}, {"option": "FN270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0015, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0004, "vega": 0.0887, "theta": -0.0582, "rho": -0.018, "theo": 1.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000000074506}, {"option": "FN270115C00190000", "bid": 170.3, "bid_size": 3.0, "ask": 183.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0004, "vega": 0.098, "theta": -0.0432, "rho": 0.3392, "theo": 179.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.400001525879}, {"option": "FN270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0004, "vega": 0.0982, "theta": -0.0638, "rho": -0.0204, "theo": 1.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "FN270115C00195000", "bid": 166.1, "bid_size": 3.0, "ask": 179.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0005, "vega": 0.1081, "theta": -0.0497, "rho": 0.3459, "theo": 175.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "FN270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0005, "vega": 0.1084, "theta": -0.0698, "rho": -0.023, "theo": 1.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "FN270115C00200000", "bid": 160.8, "bid_size": 6.0, "ask": 174.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0006, "vega": 0.119, "theta": -0.0566, "rho": 0.3523, "theo": 170.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "FN270115P00200000", "bid": 0.05, "bid_size": 2.0, "ask": 3.8, "ask_size": 24.0, "iv": 0.9276, "open_interest": 16.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0006, "vega": 0.1196, "theta": -0.0762, "rho": -0.0258, "theo": 2.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T13:30:45", "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "FN270115C00210000", "bid": 151.5, "bid_size": 2.0, "ask": 164.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0007, "vega": 0.1431, "theta": -0.0714, "rho": 0.3642, "theo": 161.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 162.0, "last_trade_time": "2026-10-15T09:33:49", "percent_change": 0.0, "prev_day_close": 122.199996948242}, {"option": "FN270115P00210000", "bid": 0.05, "bid_size": 4.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.8714, "open_interest": 53.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0007, "vega": 0.1434, "theta": -0.09, "rho": -0.0324, "theo": 2.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-22T13:08:58", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "FN270115C00220000", "bid": 142.2, "bid_size": 7.0, "ask": 156.7, "ask_size": 3.0, "iv": 0.6475, "open_interest": 1.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0008, "vega": 0.17, "theta": -0.0877, "rho": 0.3747, "theo": 151.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.8, "last_trade_time": "2026-08-19T09:30:03", "percent_change": 0.0, "prev_day_close": 114.650001525879}, {"option": "FN270115P00220000", "bid": 3.0, "bid_size": 1.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.8686, "open_interest": 151.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0008, "vega": 0.1707, "theta": -0.1052, "rho": -0.04, "theo": 3.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T14:03:49", "percent_change": 0.0, "prev_day_close": 5.99999988079071}, {"option": "FN270115C00230000", "bid": 133.3, "bid_size": 1.0, "ask": 146.6, "ask_size": 3.0, "iv": 0.6407, "open_interest": 1.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.001, "vega": 0.1996, "theta": -0.1052, "rho": 0.3836, "theo": 142.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.6, "last_trade_time": "2026-08-19T09:30:03", "percent_change": 0.0, "prev_day_close": 105.099998474121}, {"option": "FN270115P00230000", "bid": 0.95, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.8414, "open_interest": 10.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.001, "vega": 0.2002, "theta": -0.1217, "rho": -0.0493, "theo": 4.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T14:36:50", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FN270115C00240000", "bid": 126.0, "bid_size": 7.0, "ask": 134.8, "ask_size": 7.0, "iv": 0.6203, "open_interest": 1.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0012, "vega": 0.2321, "theta": -0.1238, "rho": 0.3908, "theo": 133.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 226.32, "last_trade_time": "2026-08-19T11:27:57", "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "FN270115P00240000", "bid": 3.1, "bid_size": 10.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.8149, "open_interest": 19.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0012, "vega": 0.2328, "theta": -0.1393, "rho": -0.0598, "theo": 5.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T14:06:38", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FN270115C00250000", "bid": 119.1, "bid_size": 10.0, "ask": 127.3, "ask_size": 10.0, "iv": 0.7171, "open_interest": 45.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0014, "vega": 0.2663, "theta": -0.1433, "rho": 0.3962, "theo": 125.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.0, "last_trade_time": "2026-11-06T09:46:15", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "FN270115P00250000", "bid": 4.6, "bid_size": 13.0, "ask": 8.6, "ask_size": 24.0, "iv": 0.8048, "open_interest": 222.0, "volume": 1.0, "delta": -0.0958, "gamma": 0.0014, "vega": 0.2672, "theta": -0.1579, "rho": -0.0721, "theo": 6.4629, "change": -4.65, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T12:30:03", "percent_change": -41.3333, "prev_day_close": 11.25}, {"option": "FN270115C00260000", "bid": 110.8, "bid_size": 10.0, "ask": 118.5, "ask_size": 14.0, "iv": 0.714, "open_interest": 14.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0016, "vega": 0.3028, "theta": -0.1635, "rho": 0.3995, "theo": 116.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.39, "last_trade_time": "2026-10-26T15:09:23", "percent_change": 0.0, "prev_day_close": 80.8499984741211}, {"option": "FN270115P00260000", "bid": 6.1, "bid_size": 13.0, "ask": 11.6, "ask_size": 13.0, "iv": 0.8186, "open_interest": 20.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0016, "vega": 0.3038, "theta": -0.1771, "rho": -0.0856, "theo": 7.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-06T14:51:03", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "FN270115C00270000", "bid": 102.7, "bid_size": 10.0, "ask": 110.3, "ask_size": 14.0, "iv": 0.715, "open_interest": 1.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0018, "vega": 0.34, "theta": -0.1839, "rho": 0.4008, "theo": 108.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.15, "last_trade_time": "2026-10-14T11:15:14", "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "FN270115P00270000", "bid": 7.5, "bid_size": 15.0, "ask": 11.5, "ask_size": 13.0, "iv": 0.7742, "open_interest": 18.0, "volume": 3.0, "delta": -0.135, "gamma": 0.0018, "vega": 0.3421, "theta": -0.1966, "rho": -0.101, "theo": 9.6145, "change": -7.49, "open": 10.5, "high": 10.5, "low": 9.51, "tick": "down", "last_trade_price": 9.51, "last_trade_time": "2026-11-09T15:05:50", "percent_change": -44.0588, "prev_day_close": 17.0}, {"option": "FN270115C00280000", "bid": 94.9, "bid_size": 10.0, "ask": 102.5, "ask_size": 12.0, "iv": 0.7163, "open_interest": 1.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.002, "vega": 0.3782, "theta": -0.2044, "rho": 0.3999, "theo": 100.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-11-06T11:37:15", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "FN270115P00280000", "bid": 8.9, "bid_size": 8.0, "ask": 12.4, "ask_size": 12.0, "iv": 0.7426, "open_interest": 182.0, "volume": 8.0, "delta": -0.158, "gamma": 0.002, "vega": 0.3792, "theta": -0.2162, "rho": -0.1182, "theo": 11.5935, "change": -8.85, "open": 17.5, "high": 17.5, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T12:24:22", "percent_change": -43.2763, "prev_day_close": 20.4499998092651}, {"option": "FN270115C00290000", "bid": 87.2, "bid_size": 10.0, "ask": 95.0, "ask_size": 10.0, "iv": 0.7137, "open_interest": 4.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0022, "vega": 0.4157, "theta": -0.2243, "rho": 0.397, "theo": 92.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.6, "last_trade_time": "2026-11-02T09:42:27", "percent_change": 0.0, "prev_day_close": 60.9000015258789}, {"option": "FN270115P00290000", "bid": 13.2, "bid_size": 3.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.7657, "open_interest": 415.0, "volume": 8.0, "delta": -0.1834, "gamma": 0.0022, "vega": 0.4175, "theta": -0.2353, "rho": -0.1368, "theo": 13.8734, "change": -9.75, "open": 16.3, "high": 16.3, "low": 13.2, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T15:44:47", "percent_change": -40.3727, "prev_day_close": 24.1499996185303}, {"option": "FN270115C00300000", "bid": 80.2, "bid_size": 12.0, "ask": 87.8, "ask_size": 12.0, "iv": 0.7148, "open_interest": 19.0, "volume": 1.0, "delta": 0.7919, "gamma": 0.0024, "vega": 0.4524, "theta": -0.2435, "rho": 0.3918, "theo": 85.6196, "change": 27.5, "open": 83.6, "high": 83.6, "low": 83.6, "tick": "up", "last_trade_price": 83.6, "last_trade_time": "2026-11-09T12:44:19", "percent_change": 49.0196, "prev_day_close": 56.1000003814697}, {"option": "FN270115P00300000", "bid": 12.6, "bid_size": 23.0, "ask": 21.1, "ask_size": 15.0, "iv": 0.7592, "open_interest": 135.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0024, "vega": 0.4537, "theta": -0.2536, "rho": -0.1568, "theo": 16.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-11-05T12:54:09", "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "FN270115C00310000", "bid": 73.7, "bid_size": 11.0, "ask": 81.1, "ask_size": 14.0, "iv": 0.7183, "open_interest": 6.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0026, "vega": 0.4871, "theta": -0.2614, "rho": 0.3847, "theo": 78.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.28, "last_trade_time": "2026-10-30T13:40:15", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "FN270115P00310000", "bid": 17.1, "bid_size": 10.0, "ask": 23.4, "ask_size": 21.0, "iv": 0.7606, "open_interest": 112.0, "volume": 1.0, "delta": -0.2402, "gamma": 0.0027, "vega": 0.4887, "theta": -0.2707, "rho": -0.1782, "theo": 19.428, "change": -11.95, "open": 20.4, "high": 20.4, "low": 20.4, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-11-09T13:01:30", "percent_change": -36.9397, "prev_day_close": 32.3500003814697}, {"option": "FN270115C00320000", "bid": 67.4, "bid_size": 22.0, "ask": 75.0, "ask_size": 11.0, "iv": 0.7216, "open_interest": 35.0, "volume": 1.0, "delta": 0.7319, "gamma": 0.0028, "vega": 0.5192, "theta": -0.2777, "rho": 0.3755, "theo": 72.0107, "change": 25.2, "open": 70.0, "high": 70.0, "low": 70.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-09T11:46:23", "percent_change": 56.25, "prev_day_close": 44.7999992370606}, {"option": "FN270115P00320000", "bid": 20.6, "bid_size": 10.0, "ask": 24.6, "ask_size": 10.0, "iv": 0.7346, "open_interest": 38.0, "volume": 1.0, "delta": -0.2715, "gamma": 0.0029, "vega": 0.5204, "theta": -0.2862, "rho": -0.2011, "theo": 22.7386, "change": -16.5, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T11:21:07", "percent_change": -41.7722, "prev_day_close": 39.5}, {"option": "FN270115C00330000", "bid": 58.5, "bid_size": 13.0, "ask": 68.3, "ask_size": 15.0, "iv": 0.6883, "open_interest": 8.0, "volume": 13.0, "delta": 0.6995, "gamma": 0.003, "vega": 0.5479, "theta": -0.2921, "rho": 0.3648, "theo": 65.7562, "change": 23.35, "open": 46.08, "high": 65.0, "low": 45.74, "tick": "down", "last_trade_price": 64.6, "last_trade_time": "2026-11-09T12:44:19", "percent_change": 56.6061, "prev_day_close": 41.25}, {"option": "FN270115P00330000", "bid": 25.3, "bid_size": 10.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.7492, "open_interest": 26.0, "volume": 0.0, "delta": -0.3041, "gamma": 0.0031, "vega": 0.5493, "theta": -0.2998, "rho": -0.2237, "theo": 26.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-11-06T11:21:33", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "FN270115C00340000", "bid": 54.9, "bid_size": 10.0, "ask": 63.0, "ask_size": 16.0, "iv": 0.7101, "open_interest": 11.0, "volume": 0.0, "delta": 0.666, "gamma": 0.0032, "vega": 0.5727, "theta": -0.3043, "rho": 0.3524, "theo": 59.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.69, "last_trade_time": "2026-11-06T10:29:31", "percent_change": 0.0, "prev_day_close": 38.8499984741211}, {"option": "FN270115P00340000", "bid": 28.8, "bid_size": 14.0, "ask": 32.8, "ask_size": 12.0, "iv": 0.7317, "open_interest": 35.0, "volume": 0.0, "delta": -0.338, "gamma": 0.0032, "vega": 0.5738, "theta": -0.3113, "rho": -0.2484, "theo": 30.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.5, "last_trade_time": "2026-11-06T09:57:43", "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "FN270115C00350000", "bid": 49.5, "bid_size": 11.0, "ask": 57.6, "ask_size": 18.0, "iv": 0.7077, "open_interest": 57.0, "volume": 10.0, "delta": 0.6317, "gamma": 0.0033, "vega": 0.5931, "theta": -0.3141, "rho": 0.3387, "theo": 54.3945, "change": 14.9, "open": 49.5, "high": 49.5, "low": 49.5, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-11-09T10:34:16", "percent_change": 43.0636, "prev_day_close": 34.5999984741211}, {"option": "FN270115P00350000", "bid": 32.4, "bid_size": 17.0, "ask": 40.9, "ask_size": 8.0, "iv": 0.7503, "open_interest": 137.0, "volume": 7.0, "delta": -0.3728, "gamma": 0.0034, "vega": 0.5939, "theta": -0.3204, "rho": -0.2715, "theo": 34.9615, "change": -21.65, "open": 35.5, "high": 35.7, "low": 35.05, "tick": "no_change", "last_trade_price": 35.7, "last_trade_time": "2026-11-09T15:19:39", "percent_change": -37.7507, "prev_day_close": 57.3500003814697}, {"option": "FN270115C00360000", "bid": 44.0, "bid_size": 11.0, "ask": 52.8, "ask_size": 14.0, "iv": 0.7034, "open_interest": 10.0, "volume": 12.0, "delta": 0.5969, "gamma": 0.0034, "vega": 0.6088, "theta": -0.3215, "rho": 0.3239, "theo": 49.2914, "change": 18.8, "open": 48.9, "high": 50.0, "low": 48.9, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-11-09T15:41:42", "percent_change": 62.0462, "prev_day_close": 30.3000001907349}, {"option": "FN270115P00360000", "bid": 36.0, "bid_size": 22.0, "ask": 44.5, "ask_size": 29.0, "iv": 0.7252, "open_interest": 97.0, "volume": 0.0, "delta": -0.4081, "gamma": 0.0035, "vega": 0.6092, "theta": -0.3271, "rho": -0.2944, "theo": 39.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.53, "last_trade_time": "2026-11-06T13:46:05", "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "FN270115C00370000", "bid": 41.1, "bid_size": 27.0, "ask": 48.4, "ask_size": 20.0, "iv": 0.7177, "open_interest": 265.0, "volume": 10.0, "delta": 0.562, "gamma": 0.0035, "vega": 0.6196, "theta": -0.3263, "rho": 0.3084, "theo": 44.5661, "change": 16.85, "open": 36.5, "high": 44.8, "low": 36.3, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-11-09T15:02:13", "percent_change": 60.2862, "prev_day_close": 27.9500007629395}, {"option": "FN270115P00370000", "bid": 42.9, "bid_size": 11.0, "ask": 49.9, "ask_size": 10.0, "iv": 0.7365, "open_interest": 28.0, "volume": 2.0, "delta": -0.4435, "gamma": 0.0036, "vega": 0.6194, "theta": -0.3312, "rho": -0.3181, "theo": 45.049, "change": -22.25, "open": 48.3, "high": 48.3, "low": 48.3, "tick": "no_change", "last_trade_price": 48.3, "last_trade_time": "2026-11-09T10:35:03", "percent_change": -31.5379, "prev_day_close": 70.5499992370606}, {"option": "FN270115C00380000", "bid": 37.2, "bid_size": 31.0, "ask": 44.7, "ask_size": 38.0, "iv": 0.7237, "open_interest": 151.0, "volume": 0.0, "delta": 0.5273, "gamma": 0.0036, "vega": 0.6256, "theta": -0.3286, "rho": 0.2922, "theo": 40.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.86, "last_trade_time": "2026-11-06T11:51:43", "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "FN270115P00380000", "bid": 46.9, "bid_size": 17.0, "ask": 55.9, "ask_size": 11.0, "iv": 0.7238, "open_interest": 71.0, "volume": 2.0, "delta": -0.4788, "gamma": 0.0036, "vega": 0.6247, "theta": -0.333, "rho": -0.3398, "theo": 50.66, "change": -25.8, "open": 51.2, "high": 51.4, "low": 51.2, "tick": "up", "last_trade_price": 51.4, "last_trade_time": "2026-11-09T11:25:40", "percent_change": -33.4197, "prev_day_close": 77.2000007629394}, {"option": "FN270115C00390000", "bid": 31.6, "bid_size": 24.0, "ask": 40.2, "ask_size": 22.0, "iv": 0.7045, "open_interest": 188.0, "volume": 0.0, "delta": 0.4931, "gamma": 0.0036, "vega": 0.6268, "theta": -0.3286, "rho": 0.2758, "theo": 36.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T11:12:42", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "FN270115P00390000", "bid": 53.9, "bid_size": 10.0, "ask": 60.4, "ask_size": 12.0, "iv": 0.7178, "open_interest": 118.0, "volume": 1.0, "delta": -0.5136, "gamma": 0.0036, "vega": 0.625, "theta": -0.3323, "rho": -0.3618, "theo": 56.6412, "change": -24.65, "open": 60.4, "high": 60.4, "low": 60.4, "tick": "down", "last_trade_price": 60.4, "last_trade_time": "2026-11-09T10:34:49", "percent_change": -28.983, "prev_day_close": 85.0499992370606}, {"option": "FN270115C00400000", "bid": 27.2, "bid_size": 36.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.668, "open_interest": 258.0, "volume": 2.0, "delta": 0.4598, "gamma": 0.0036, "vega": 0.6235, "theta": -0.3263, "rho": 0.2592, "theo": 32.5718, "change": 7.48, "open": 22.12, "high": 26.78, "low": 22.12, "tick": "up", "last_trade_price": 26.78, "last_trade_time": "2026-11-09T10:23:53", "percent_change": 38.7565, "prev_day_close": 19.3000001907349}, {"option": "FN270115P00400000", "bid": 59.8, "bid_size": 14.0, "ask": 66.8, "ask_size": 12.0, "iv": 0.7131, "open_interest": 99.0, "volume": 4.0, "delta": -0.5476, "gamma": 0.0036, "vega": 0.621, "theta": -0.3294, "rho": -0.383, "theo": 62.9686, "change": -26.05, "open": 63.6, "high": 64.0, "low": 63.6, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-11-09T11:28:39", "percent_change": -28.9284, "prev_day_close": 90.0499992370606}, {"option": "FN270115C00410000", "bid": 24.3, "bid_size": 13.0, "ask": 31.7, "ask_size": 12.0, "iv": 0.686, "open_interest": 24.0, "volume": 1.0, "delta": 0.4274, "gamma": 0.0035, "vega": 0.6163, "theta": -0.322, "rho": 0.2428, "theo": 29.249, "change": 12.65, "open": 29.2, "high": 29.2, "low": 29.2, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-11-09T11:26:39", "percent_change": 76.435, "prev_day_close": 16.5500001907349}, {"option": "FN270115P00410000", "bid": 67.5, "bid_size": 11.0, "ask": 75.2, "ask_size": 14.0, "iv": 0.7343, "open_interest": 44.0, "volume": 2.0, "delta": -0.5807, "gamma": 0.0036, "vega": 0.6122, "theta": -0.3245, "rho": -0.4, "theo": 69.6331, "change": -33.85, "open": 94.85, "high": 94.85, "low": 66.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-11-09T15:38:53", "percent_change": -33.9009, "prev_day_close": 99.8500022888184}, {"option": "FN270115C00420000", "bid": 22.6, "bid_size": 54.0, "ask": 28.8, "ask_size": 25.0, "iv": 0.6964, "open_interest": 128.0, "volume": 10.0, "delta": 0.3963, "gamma": 0.0035, "vega": 0.6052, "theta": -0.3159, "rho": 0.2265, "theo": 26.2358, "change": 10.8, "open": 26.17, "high": 26.17, "low": 25.95, "tick": "down", "last_trade_price": 25.95, "last_trade_time": "2026-11-09T14:57:56", "percent_change": 71.2871, "prev_day_close": 15.1499996185303}, {"option": "FN270115P00420000", "bid": 75.1, "bid_size": 10.0, "ask": 80.5, "ask_size": 13.0, "iv": 0.7251, "open_interest": 26.0, "volume": 0.0, "delta": -0.6125, "gamma": 0.0036, "vega": 0.5997, "theta": -0.3178, "rho": -0.4156, "theo": 76.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.94, "last_trade_time": "2026-11-05T11:02:01", "percent_change": 0.0, "prev_day_close": 107.849998474121}, {"option": "FN270115C00430000", "bid": 19.6, "bid_size": 11.0, "ask": 26.2, "ask_size": 13.0, "iv": 0.6942, "open_interest": 11.0, "volume": 0.0, "delta": 0.3665, "gamma": 0.0034, "vega": 0.5912, "theta": -0.3082, "rho": 0.211, "theo": 23.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-05T15:42:29", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "FN270115P00430000", "bid": 81.3, "bid_size": 10.0, "ask": 89.3, "ask_size": 10.0, "iv": 0.7288, "open_interest": 2.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0035, "vega": 0.5833, "theta": -0.3096, "rho": -0.4292, "theo": 83.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.19, "last_trade_time": "2026-10-19T13:45:55", "percent_change": 0.0, "prev_day_close": 115.200000762939}, {"option": "FN270115C00440000", "bid": 17.2, "bid_size": 14.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.6832, "open_interest": 14.0, "volume": 0.0, "delta": 0.3383, "gamma": 0.0033, "vega": 0.5741, "theta": -0.2992, "rho": 0.1956, "theo": 21.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-11-06T10:11:43", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "FN270115P00440000", "bid": 88.9, "bid_size": 12.0, "ask": 97.1, "ask_size": 10.0, "iv": 0.732, "open_interest": 4.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.0034, "vega": 0.5648, "theta": -0.3, "rho": -0.4408, "theo": 91.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-10-07T12:00:00", "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "FN270115C00450000", "bid": 13.7, "bid_size": 30.0, "ask": 21.1, "ask_size": 28.0, "iv": 0.678, "open_interest": 270.0, "volume": 7.0, "delta": 0.3116, "gamma": 0.0032, "vega": 0.5552, "theta": -0.2892, "rho": 0.1812, "theo": 18.8398, "change": 9.15, "open": 16.48, "high": 19.0, "low": 16.48, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-09T13:57:11", "percent_change": 95.8115, "prev_day_close": 9.54999995231628}, {"option": "FN270115P00450000", "bid": 96.9, "bid_size": 15.0, "ask": 104.3, "ask_size": 23.0, "iv": 0.7294, "open_interest": 170.0, "volume": 2.0, "delta": -0.6996, "gamma": 0.0033, "vega": 0.5435, "theta": -0.2894, "rho": -0.45, "theo": 99.2234, "change": -28.84, "open": 113.8, "high": 113.8, "low": 103.81, "tick": "down", "last_trade_price": 103.81, "last_trade_time": "2026-11-09T10:39:28", "percent_change": -21.7414, "prev_day_close": 132.650001525879}, {"option": "FN270115C00460000", "bid": 14.0, "bid_size": 10.0, "ask": 19.4, "ask_size": 30.0, "iv": 0.7015, "open_interest": 67.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.0031, "vega": 0.5344, "theta": -0.2783, "rho": 0.1673, "theo": 16.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T14:58:39", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FN270115P00460000", "bid": 104.8, "bid_size": 10.0, "ask": 112.7, "ask_size": 13.0, "iv": 0.7328, "open_interest": 7.0, "volume": 0.0, "delta": -0.7255, "gamma": 0.0032, "vega": 0.5209, "theta": -0.278, "rho": -0.4566, "theo": 107.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.78, "last_trade_time": "2026-11-03T10:16:16", "percent_change": 0.0, "prev_day_close": 141.400001525879}, {"option": "FN270115C00470000", "bid": 13.0, "bid_size": 10.0, "ask": 15.8, "ask_size": 11.0, "iv": 0.6915, "open_interest": 79.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.0029, "vega": 0.5122, "theta": -0.2669, "rho": 0.1542, "theo": 15.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T11:21:37", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "FN270115P00470000", "bid": 112.3, "bid_size": 3.0, "ask": 121.3, "ask_size": 3.0, "iv": 0.7309, "open_interest": 5.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0031, "vega": 0.4966, "theta": -0.266, "rho": -0.4633, "theo": 115.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 155.45, "last_trade_time": "2026-11-05T09:31:51", "percent_change": 0.0, "prev_day_close": 150.349998474121}, {"option": "FN270115C00480000", "bid": 9.3, "bid_size": 25.0, "ask": 14.2, "ask_size": 20.0, "iv": 0.6693, "open_interest": 62.0, "volume": 0.0, "delta": 0.2413, "gamma": 0.0028, "vega": 0.4896, "theta": -0.255, "rho": 0.1421, "theo": 13.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-04T12:42:41", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "FN270115P00480000", "bid": 120.7, "bid_size": 10.0, "ask": 129.9, "ask_size": 15.0, "iv": 0.7342, "open_interest": 17.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.0029, "vega": 0.4698, "theta": -0.2537, "rho": -0.4645, "theo": 123.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.99, "last_trade_time": "2026-10-20T15:43:37", "percent_change": 0.0, "prev_day_close": 158.949996948242}, {"option": "FN270115C00490000", "bid": 9.2, "bid_size": 15.0, "ask": 15.0, "ask_size": 38.0, "iv": 0.7073, "open_interest": 5.0, "volume": 50.0, "delta": 0.221, "gamma": 0.0027, "vega": 0.466, "theta": -0.243, "rho": 0.1304, "theo": 12.0585, "change": 2.275, "open": 7.0, "high": 7.04, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T09:42:30", "percent_change": 48.1481, "prev_day_close": 4.72500002384186}, {"option": "FN270115P00490000", "bid": 127.0, "bid_size": 11.0, "ask": 138.1, "ask_size": 8.0, "iv": 0.7064, "open_interest": 109.0, "volume": 0.0, "delta": -0.7937, "gamma": 0.0028, "vega": 0.4431, "theta": -0.241, "rho": -0.462, "theo": 132.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.75, "last_trade_time": "2026-10-26T12:13:46", "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "FN270115C00500000", "bid": 8.5, "bid_size": 13.0, "ask": 13.8, "ask_size": 2.0, "iv": 0.6751, "open_interest": 92.0, "volume": 15.0, "delta": 0.2023, "gamma": 0.0025, "vega": 0.4425, "theta": -0.2308, "rho": 0.1198, "theo": 10.7889, "change": 4.29, "open": 7.0, "high": 9.29, "low": 7.0, "tick": "no_change", "last_trade_price": 9.29, "last_trade_time": "2026-11-09T10:41:45", "percent_change": 85.8, "prev_day_close": 5.00000011920929}, {"option": "FN270115P00500000", "bid": 138.4, "bid_size": 10.0, "ask": 147.2, "ask_size": 10.0, "iv": 0.7422, "open_interest": 10.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0027, "vega": 0.4163, "theta": -0.2284, "rho": -0.4561, "theo": 141.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.25, "last_trade_time": "2026-10-28T14:43:54", "percent_change": 0.0, "prev_day_close": 177.699996948242}, {"option": "FN270115C00510000", "bid": 6.7, "bid_size": 15.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.689, "open_interest": 16.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0024, "vega": 0.4192, "theta": -0.2188, "rho": 0.1099, "theo": 9.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T12:42:41", "percent_change": 0.0, "prev_day_close": 4.1749999076128}, {"option": "FN270115P00510000", "bid": 146.4, "bid_size": 10.0, "ask": 155.4, "ask_size": 8.0, "iv": 0.7256, "open_interest": 7.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0025, "vega": 0.391, "theta": -0.216, "rho": -0.4594, "theo": 150.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.58, "last_trade_time": "2026-08-05T13:10:12", "percent_change": 0.0, "prev_day_close": 186.850006103516}, {"option": "FN270115C00520000", "bid": 4.1, "bid_size": 10.0, "ask": 10.6, "ask_size": 15.0, "iv": 0.676, "open_interest": 20.0, "volume": 1.0, "delta": 0.1691, "gamma": 0.0022, "vega": 0.3958, "theta": -0.2069, "rho": 0.1006, "theo": 8.6452, "change": 3.925, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T13:10:56", "percent_change": 98.7421, "prev_day_close": 3.97499990463257}, {"option": "FN270115P00520000", "bid": 156.0, "bid_size": 10.0, "ask": 165.8, "ask_size": 10.0, "iv": 0.753, "open_interest": 6.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0024, "vega": 0.3633, "theta": -0.2034, "rho": -0.4476, "theo": 159.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-08-06T09:43:29", "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "FN270115C00530000", "bid": 4.4, "bid_size": 13.0, "ask": 10.4, "ask_size": 18.0, "iv": 0.7022, "open_interest": 13.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0021, "vega": 0.3734, "theta": -0.1953, "rho": 0.0922, "theo": 7.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.23, "last_trade_time": "2026-10-13T10:01:17", "percent_change": 0.0, "prev_day_close": 3.70000009611249}, {"option": "FN270115P00530000", "bid": 166.2, "bid_size": 10.0, "ask": 174.9, "ask_size": 10.0, "iv": 0.7706, "open_interest": 2.0, "volume": 0.0, "delta": -0.864, "gamma": 0.0023, "vega": 0.3358, "theta": -0.191, "rho": -0.431, "theo": 168.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.25, "last_trade_time": "2026-08-07T10:05:38", "percent_change": 0.0, "prev_day_close": 204.400001525879}, {"option": "FN270115C00540000", "bid": 3.3, "bid_size": 3.0, "ask": 10.1, "ask_size": 3.0, "iv": 0.7062, "open_interest": 9.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.002, "vega": 0.3516, "theta": -0.184, "rho": 0.0844, "theo": 6.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-10-12T14:21:49", "percent_change": 0.0, "prev_day_close": 3.97500004805624}, {"option": "FN270115P00540000", "bid": 172.5, "bid_size": 3.0, "ask": 184.3, "ask_size": 3.0, "iv": 0.7352, "open_interest": 16.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0022, "vega": 0.3121, "theta": -0.1792, "rho": -0.4307, "theo": 177.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.2, "last_trade_time": "2026-09-21T14:01:20", "percent_change": 0.0, "prev_day_close": 213.900001525879}, {"option": "FN270115C00550000", "bid": 2.7, "bid_size": 4.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.7, "open_interest": 78.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.0019, "vega": 0.3301, "theta": -0.1731, "rho": 0.0772, "theo": 6.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T11:38:24", "percent_change": 0.0, "prev_day_close": 3.3749999050051}, {"option": "FN270115P00550000", "bid": 184.1, "bid_size": 10.0, "ask": 192.2, "ask_size": 5.0, "iv": 0.7514, "open_interest": 1.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.002, "vega": 0.2844, "theta": -0.1682, "rho": -0.4099, "theo": 187.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.5, "last_trade_time": "2026-11-06T10:49:43", "percent_change": 0.0, "prev_day_close": 225.349998474121}, {"option": "FN270115C00560000", "bid": 2.25, "bid_size": 11.0, "ask": 8.1, "ask_size": 19.0, "iv": 0.7029, "open_interest": 18.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.0017, "vega": 0.3098, "theta": -0.1627, "rho": 0.0706, "theo": 5.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:43:07", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "FN270115P00560000", "bid": 191.2, "bid_size": 3.0, "ask": 203.5, "ask_size": 3.0, "iv": 0.7481, "open_interest": 4.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0019, "vega": 0.261, "theta": -0.1574, "rho": -0.3899, "theo": 196.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.1, "last_trade_time": "2026-08-10T10:38:00", "percent_change": 0.0, "prev_day_close": 235.199996948242}, {"option": "FN270115C00570000", "bid": 1.7, "bid_size": 18.0, "ask": 5.7, "ask_size": 32.0, "iv": 0.669, "open_interest": 170.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0016, "vega": 0.2907, "theta": -0.1527, "rho": 0.0646, "theo": 5.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-06T11:17:03", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "FN270115P00570000", "bid": 199.9, "bid_size": 4.0, "ask": 214.4, "ask_size": 3.0, "iv": 0.7633, "open_interest": 2.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0018, "vega": 0.2362, "theta": -0.1465, "rho": -0.3767, "theo": 206.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.15, "last_trade_time": "2026-08-19T14:38:11", "percent_change": 0.0, "prev_day_close": 245.150001525879}, {"option": "FN270115C00580000", "bid": 1.0, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.7104, "open_interest": 6.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0015, "vega": 0.272, "theta": -0.1432, "rho": 0.0591, "theo": 4.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T13:54:45", "percent_change": 0.0, "prev_day_close": 2.70000009611249}, {"option": "FN270115P00580000", "bid": 210.5, "bid_size": 1.0, "ask": 223.5, "ask_size": 3.0, "iv": 0.7796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0017, "vega": 0.2158, "theta": -0.1365, "rho": -0.3404, "theo": 215.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.0, "last_trade_time": "2026-08-18T09:42:55", "percent_change": 0.0, "prev_day_close": 254.849998474121}, {"option": "FN270115C00590000", "bid": 0.4, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.697, "open_interest": 5.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0014, "vega": 0.2544, "theta": -0.1342, "rho": 0.054, "theo": 4.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-26T10:37:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00590000", "bid": 219.7, "bid_size": 3.0, "ask": 233.8, "ask_size": 6.0, "iv": 0.7911, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0016, "vega": 0.1923, "theta": -0.1285, "rho": -0.3258, "theo": 225.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.66, "last_trade_time": "2026-06-29T09:30:01", "percent_change": 0.0, "prev_day_close": 263.850006103516}, {"option": "FN270115C00600000", "bid": 0.15, "bid_size": 3.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.7007, "open_interest": 52.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0013, "vega": 0.238, "theta": -0.1257, "rho": 0.0495, "theo": 3.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T11:50:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00600000", "bid": 229.9, "bid_size": 3.0, "ask": 242.6, "ask_size": 3.0, "iv": 0.7908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0015, "vega": 0.1682, "theta": -0.1209, "rho": -0.2958, "theo": 234.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.6, "last_trade_time": "2026-11-05T14:41:00", "percent_change": 0.0, "prev_day_close": 273.400009155273}, {"option": "FN270115C00610000", "bid": 0.05, "bid_size": 5.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.7602, "open_interest": 11.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0012, "vega": 0.2225, "theta": -0.1176, "rho": 0.0453, "theo": 3.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-10-12T11:59:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00610000", "bid": 239.5, "bid_size": 3.0, "ask": 253.1, "ask_size": 3.0, "iv": 0.8128, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0015, "vega": 0.153, "theta": -0.1122, "rho": -0.2974, "theo": 244.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.77, "last_trade_time": "2026-10-19T10:22:14", "percent_change": 0.0, "prev_day_close": 282.100006103516}, {"option": "FN270115C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7014, "open_interest": 9.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0012, "vega": 0.2076, "theta": -0.11, "rho": 0.0414, "theo": 2.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00620000", "bid": 248.6, "bid_size": 3.0, "ask": 262.9, "ask_size": 4.0, "iv": 0.8072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0014, "vega": 0.1257, "theta": -0.1022, "rho": -0.2457, "theo": 254.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.0, "last_trade_time": "2026-10-26T15:50:46", "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "FN270115C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.718, "open_interest": 9.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0011, "vega": 0.1938, "theta": -0.1029, "rho": 0.0379, "theo": 2.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-10-14T13:21:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00630000", "bid": 258.4, "bid_size": 3.0, "ask": 272.9, "ask_size": 2.0, "iv": 0.8209, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0012, "vega": 0.1071, "theta": -0.0924, "rho": -0.1983, "theo": 264.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.7, "last_trade_time": "2026-08-05T14:51:39", "percent_change": 0.0, "prev_day_close": 302.0}, {"option": "FN270115C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7341, "open_interest": 5.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.001, "vega": 0.181, "theta": -0.0962, "rho": 0.0348, "theo": 2.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00640000", "bid": 269.2, "bid_size": 1.0, "ask": 282.5, "ask_size": 2.0, "iv": 0.8493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0012, "vega": 0.0866, "theta": -0.0889, "rho": -0.1782, "theo": 274.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.94, "last_trade_time": "2026-09-01T14:33:23", "percent_change": 0.0, "prev_day_close": 312.0}, {"option": "FN270115C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7499, "open_interest": 20.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0009, "vega": 0.169, "theta": -0.0899, "rho": 0.0319, "theo": 2.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-29T15:35:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00650000", "bid": 278.0, "bid_size": 1.0, "ask": 292.6, "ask_size": 2.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0012, "vega": 0.0783, "theta": -0.084, "rho": -0.1792, "theo": 284.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.3, "last_trade_time": "2026-08-13T10:11:37", "percent_change": 0.0, "prev_day_close": 321.949996948242}, {"option": "FN270115C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7654, "open_interest": 7.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0009, "vega": 0.1575, "theta": -0.0841, "rho": 0.0292, "theo": 2.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.97, "last_trade_time": "2026-10-01T13:43:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00660000", "bid": 288.8, "bid_size": 1.0, "ask": 302.3, "ask_size": 2.0, "iv": 0.8696, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0011, "vega": 0.0616, "theta": -0.0759, "rho": -0.1342, "theo": 293.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.6, "last_trade_time": "2026-08-12T13:14:00", "percent_change": 0.0, "prev_day_close": 332.300003051758}, {"option": "FN270115C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7806, "open_interest": 4.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0008, "vega": 0.1469, "theta": -0.0786, "rho": 0.0268, "theo": 1.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.26, "last_trade_time": "2026-10-01T10:46:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00670000", "bid": 299.6, "bid_size": 2.0, "ask": 312.3, "ask_size": 2.0, "iv": 0.9074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.001, "vega": 0.0482, "theta": -0.0628, "rho": -0.0863, "theo": 303.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.2, "last_trade_time": "2026-08-07T15:10:53", "percent_change": 0.0, "prev_day_close": 342.050003051758}, {"option": "FN270115C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7955, "open_interest": 60.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0007, "vega": 0.1372, "theta": -0.0735, "rho": 0.0246, "theo": 1.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.62, "last_trade_time": "2026-10-09T11:14:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00680000", "bid": 308.3, "bid_size": 1.0, "ask": 322.4, "ask_size": 1.0, "iv": 0.8924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0008, "vega": 0.0079, "theta": -0.0492, "rho": 0.0, "theo": 313.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.9, "last_trade_time": "2026-08-17T13:59:30", "percent_change": 0.0, "prev_day_close": 351.850006103516}, {"option": "FN270115C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8101, "open_interest": 11.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0007, "vega": 0.1281, "theta": -0.0687, "rho": 0.0226, "theo": 1.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.68, "last_trade_time": "2026-10-02T11:05:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00690000", "bid": 317.2, "bid_size": 1.0, "ask": 332.4, "ask_size": 1.0, "iv": 0.8737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0005, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 323.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 361.800003051758}, {"option": "FN270115C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8244, "open_interest": 193.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0006, "vega": 0.1194, "theta": -0.0642, "rho": 0.0208, "theo": 1.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T11:01:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00700000", "bid": 326.3, "bid_size": 1.0, "ask": 342.2, "ask_size": 2.0, "iv": 0.8414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0003, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 333.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.0, "last_trade_time": "2026-08-04T12:09:05", "percent_change": 0.0, "prev_day_close": 371.800003051758}, {"option": "FN270115C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.8384, "open_interest": 4.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0006, "vega": 0.1114, "theta": -0.06, "rho": 0.0191, "theo": 1.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:51:24", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FN270115P00710000", "bid": 337.3, "bid_size": 1.0, "ask": 352.2, "ask_size": 2.0, "iv": 0.9018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 343.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 381.75}, {"option": "FN270115C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8522, "open_interest": 2.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0006, "vega": 0.104, "theta": -0.0561, "rho": 0.0176, "theo": 1.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-28T10:13:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00720000", "bid": 346.3, "bid_size": 1.0, "ask": 362.2, "ask_size": 1.0, "iv": 0.8715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 353.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 391.850006103516}, {"option": "FN270115C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.8657, "open_interest": 2.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0005, "vega": 0.0972, "theta": -0.0525, "rho": 0.0162, "theo": 1.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.7, "last_trade_time": "2026-08-07T11:26:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00730000", "bid": 359.3, "bid_size": 1.0, "ask": 372.2, "ask_size": 2.0, "iv": 0.9951, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 363.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 401.800003051758}, {"option": "FN270115C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.879, "open_interest": 1.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0005, "vega": 0.0908, "theta": -0.0491, "rho": 0.015, "theo": 0.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.8, "last_trade_time": "2026-08-07T11:26:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00740000", "bid": 365.7, "bid_size": 1.0, "ask": 382.3, "ask_size": 2.0, "iv": 0.868, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 373.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 411.850006103516}, {"option": "FN270115C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8921, "open_interest": 6.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0004, "vega": 0.0848, "theta": -0.046, "rho": 0.0138, "theo": 0.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-13T11:34:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00750000", "bid": 378.8, "bid_size": 1.0, "ask": 392.2, "ask_size": 2.0, "iv": 1.0112, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 383.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 421.800003051758}, {"option": "FN270115C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9049, "open_interest": 108.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0004, "vega": 0.0792, "theta": -0.0431, "rho": 0.0127, "theo": 0.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-28T10:04:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00760000", "bid": 388.3, "bid_size": 1.0, "ask": 402.2, "ask_size": 2.0, "iv": 1.0106, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 393.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.800003051758}, {"option": "FN270115C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9299, "open_interest": 12.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0004, "vega": 0.0693, "theta": -0.0378, "rho": 0.0109, "theo": 0.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.13, "last_trade_time": "2026-08-03T12:29:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00780000", "bid": 408.3, "bid_size": 1.0, "ask": 422.2, "ask_size": 2.0, "iv": 1.0392, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 413.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 451.800003051758}, {"option": "FN270115C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9541, "open_interest": 227.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0003, "vega": 0.0607, "theta": -0.0332, "rho": 0.0093, "theo": 0.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-06T10:25:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00800000", "bid": 428.8, "bid_size": 1.0, "ask": 442.3, "ask_size": 2.0, "iv": 1.0859, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 433.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 471.850006103516}, {"option": "FN270115C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9776, "open_interest": 4.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0003, "vega": 0.0531, "theta": -0.0292, "rho": 0.008, "theo": 0.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.3, "last_trade_time": "2026-07-07T09:30:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00820000", "bid": 449.0, "bid_size": 1.0, "ask": 462.3, "ask_size": 2.0, "iv": 1.1192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 453.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 491.800003051758}, {"option": "FN270115C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.0003, "open_interest": 5.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0002, "vega": 0.0467, "theta": -0.0258, "rho": 0.0069, "theo": 0.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-10-05T11:03:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00840000", "bid": 468.6, "bid_size": 5.0, "ask": 480.6, "ask_size": 5.0, "iv": 1.0715, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 473.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 513.200012207031}, {"option": "FN270115C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 19.0, "iv": 0.7482, "open_interest": 274.0, "volume": 1.0, "delta": 0.0098, "gamma": 0.0002, "vega": 0.0412, "theta": -0.0227, "rho": 0.0059, "theo": 0.3476, "change": -2.21, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:33:07", "percent_change": -90.2041, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00860000", "bid": 488.3, "bid_size": 5.0, "ask": 502.3, "ask_size": 2.0, "iv": 1.1493, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 493.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 517.6, "last_trade_time": "2026-11-03T09:31:55", "percent_change": 0.0, "prev_day_close": 531.800018310547}, {"option": "FN270115C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.0438, "open_interest": 4.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0002, "vega": 0.0362, "theta": -0.0201, "rho": 0.0051, "theo": 0.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-08-06T15:46:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00880000", "bid": 509.1, "bid_size": 5.0, "ask": 522.3, "ask_size": 6.0, "iv": 1.1998, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 513.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 551.800018310547}, {"option": "FN270115C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.0646, "open_interest": 4.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0002, "vega": 0.032, "theta": -0.0178, "rho": 0.0045, "theo": 0.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-11T10:02:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00900000", "bid": 529.4, "bid_size": 1.0, "ask": 542.3, "ask_size": 2.0, "iv": 1.2333, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 533.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 571.800018310547}, {"option": "FN270115C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.0849, "open_interest": 13.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0001, "vega": 0.0283, "theta": -0.0158, "rho": 0.0039, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-24T15:56:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00920000", "bid": 549.6, "bid_size": 1.0, "ask": 562.2, "ask_size": 2.0, "iv": 1.2603, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 553.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 591.800018310547}, {"option": "FN270115C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.1046, "open_interest": 3.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0001, "vega": 0.0251, "theta": -0.014, "rho": 0.0034, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-22T13:44:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00940000", "bid": 569.0, "bid_size": 1.0, "ask": 582.3, "ask_size": 2.0, "iv": 1.2685, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 573.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 438.9, "last_trade_time": "2026-08-18T09:32:43", "percent_change": 0.0, "prev_day_close": 611.800018310547}, {"option": "FN270115C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.1238, "open_interest": 3.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0001, "vega": 0.0222, "theta": -0.0125, "rho": 0.003, "theo": 0.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00960000", "bid": 588.8, "bid_size": 1.0, "ask": 602.2, "ask_size": 2.0, "iv": 1.2816, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 593.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 633.149993896484}, {"option": "FN270115C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1426, "open_interest": 7.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0001, "vega": 0.0198, "theta": -0.0112, "rho": 0.0026, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P00980000", "bid": 609.4, "bid_size": 2.0, "ask": 622.3, "ask_size": 2.0, "iv": 1.326, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 613.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 651.800018310547}, {"option": "FN270115C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.1608, "open_interest": 3.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0177, "theta": -0.01, "rho": 0.0023, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-07T14:42:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P01000000", "bid": 628.3, "bid_size": 2.0, "ask": 642.3, "ask_size": 1.0, "iv": 1.3123, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 633.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 671.850006103516}, {"option": "FN270115C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.1786, "open_interest": 60.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0158, "theta": -0.0089, "rho": 0.002, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-10-23T15:14:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FN270115P01020000", "bid": 648.3, "bid_size": 1.0, "ask": 662.2, "ask_size": 2.0, "iv": 1.3302, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 653.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 691.800018310547}, {"option": "FN270416C00155000", "bid": 209.7, "bid_size": 10.0, "ask": 221.4, "ask_size": 10.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0004, "vega": 0.1791, "theta": -0.0162, "rho": 0.5933, "theo": 216.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.800003051758}, {"option": "FN270416P00155000", "bid": 1.85, "bid_size": 32.0, "ask": 3.9, "ask_size": 31.0, "iv": 0.8312, "open_interest": 0.0, "volume": 1.0, "delta": -0.0335, "gamma": 0.0004, "vega": 0.1799, "theta": -0.0476, "rho": -0.063, "theo": 3.3196, "change": -1.35, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -24.3243, "prev_day_close": 5.55000007152557}, {"option": "FN270416C00160000", "bid": 205.2, "bid_size": 10.0, "ask": 217.2, "ask_size": 10.0, "iv": 0.7856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0004, "vega": 0.1953, "theta": -0.021, "rho": 0.6071, "theo": 212.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.650001525879}, {"option": "FN270416P00160000", "bid": 1.2, "bid_size": 43.0, "ask": 7.4, "ask_size": 44.0, "iv": 0.8798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0004, "vega": 0.1962, "theta": -0.0517, "rho": -0.0703, "theo": 3.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "FN270416C00165000", "bid": 199.1, "bid_size": 2.0, "ask": 212.6, "ask_size": 3.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0004, "vega": 0.2123, "theta": -0.0258, "rho": 0.6203, "theo": 207.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.550003051758}, {"option": "FN270416P00165000", "bid": 0.8, "bid_size": 3.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.8726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0004, "vega": 0.2133, "theta": -0.0558, "rho": -0.0777, "theo": 4.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "FN270416C00170000", "bid": 194.7, "bid_size": 2.0, "ask": 208.2, "ask_size": 3.0, "iv": 0.7382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0005, "vega": 0.2302, "theta": -0.0308, "rho": 0.6327, "theo": 203.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.400001525879}, {"option": "FN270416P00170000", "bid": 0.3, "bid_size": 4.0, "ask": 9.1, "ask_size": 4.0, "iv": 0.8426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0005, "vega": 0.2314, "theta": -0.0602, "rho": -0.0859, "theo": 4.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FN270416C00175000", "bid": 190.4, "bid_size": 1.0, "ask": 204.0, "ask_size": 3.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0005, "vega": 0.2484, "theta": -0.0359, "rho": 0.6446, "theo": 199.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.550003051758}, {"option": "FN270416P00175000", "bid": 3.7, "bid_size": 32.0, "ask": 9.2, "ask_size": 61.0, "iv": 0.8847, "open_interest": 11.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0005, "vega": 0.2493, "theta": -0.0646, "rho": -0.0946, "theo": 5.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.43, "last_trade_time": "2026-11-06T10:27:51", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "FN270416C00180000", "bid": 186.1, "bid_size": 6.0, "ask": 199.6, "ask_size": 3.0, "iv": 0.751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0006, "vega": 0.267, "theta": -0.0412, "rho": 0.6559, "theo": 194.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.300003051758}, {"option": "FN270416P00180000", "bid": 3.8, "bid_size": 4.0, "ask": 8.2, "ask_size": 16.0, "iv": 0.8403, "open_interest": 50.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0006, "vega": 0.2681, "theta": -0.0692, "rho": -0.1039, "theo": 5.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.34, "last_trade_time": "2026-11-05T15:53:52", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "FN270416C00185000", "bid": 182.0, "bid_size": 3.0, "ask": 195.3, "ask_size": 3.0, "iv": 0.7566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0006, "vega": 0.2865, "theta": -0.0465, "rho": 0.6666, "theo": 190.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.550003051758}, {"option": "FN270416P00185000", "bid": 2.15, "bid_size": 3.0, "ask": 10.3, "ask_size": 23.0, "iv": 0.8216, "open_interest": 3.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0006, "vega": 0.2879, "theta": -0.0739, "rho": -0.1136, "theo": 6.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-30T10:01:27", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "FN270416C00190000", "bid": 177.6, "bid_size": 5.0, "ask": 191.3, "ask_size": 3.0, "iv": 0.7592, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0006, "vega": 0.3066, "theta": -0.0519, "rho": 0.6764, "theo": 186.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.099998474121}, {"option": "FN270416P00190000", "bid": 4.7, "bid_size": 34.0, "ask": 10.2, "ask_size": 57.0, "iv": 0.836, "open_interest": 11.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0006, "vega": 0.3084, "theta": -0.0786, "rho": -0.124, "theo": 7.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.36, "last_trade_time": "2026-11-06T10:27:51", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "FN270416C00195000", "bid": 173.4, "bid_size": 2.0, "ask": 186.9, "ask_size": 10.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0007, "vega": 0.3269, "theta": -0.0574, "rho": 0.6857, "theo": 182.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.849998474121}, {"option": "FN270416P00195000", "bid": 4.7, "bid_size": 50.0, "ask": 11.0, "ask_size": 38.0, "iv": 0.8217, "open_interest": 2.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0007, "vega": 0.3282, "theta": -0.0835, "rho": -0.1348, "theo": 7.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-11-05T11:17:47", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "FN270416C00200000", "bid": 171.2, "bid_size": 12.0, "ask": 180.9, "ask_size": 14.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0007, "vega": 0.3474, "theta": -0.063, "rho": 0.6944, "theo": 177.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.650001525879}, {"option": "FN270416P00200000", "bid": 6.4, "bid_size": 65.0, "ask": 9.2, "ask_size": 21.0, "iv": 0.7939, "open_interest": 64.0, "volume": 1.0, "delta": -0.077, "gamma": 0.0007, "vega": 0.3486, "theta": -0.0884, "rho": -0.1463, "theo": 8.5067, "change": -3.69, "open": 9.16, "high": 9.16, "low": 9.16, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-11-09T12:31:19", "percent_change": -28.716, "prev_day_close": 12.8499999046326}, {"option": "FN270416C00210000", "bid": 162.5, "bid_size": 10.0, "ask": 172.7, "ask_size": 10.0, "iv": 0.7485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0008, "vega": 0.3898, "theta": -0.0742, "rho": 0.7097, "theo": 169.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.75}, {"option": "FN270416P00210000", "bid": 6.2, "bid_size": 58.0, "ask": 14.4, "ask_size": 37.0, "iv": 0.8106, "open_interest": 3.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0008, "vega": 0.3921, "theta": -0.0984, "rho": -0.1706, "theo": 10.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.37, "last_trade_time": "2026-11-05T14:41:45", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "FN270416C00220000", "bid": 153.3, "bid_size": 1.0, "ask": 167.0, "ask_size": 4.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0009, "vega": 0.4331, "theta": -0.0855, "rho": 0.7223, "theo": 161.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.149997711182}, {"option": "FN270416P00220000", "bid": 8.0, "bid_size": 7.0, "ask": 16.6, "ask_size": 9.0, "iv": 0.8062, "open_interest": 11.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0009, "vega": 0.4349, "theta": -0.1084, "rho": -0.1971, "theo": 12.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.27, "last_trade_time": "2026-10-22T15:15:29", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "FN270416C00230000", "bid": 146.3, "bid_size": 6.0, "ask": 157.2, "ask_size": 5.0, "iv": 0.7425, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.001, "vega": 0.4766, "theta": -0.0968, "rho": 0.7325, "theo": 154.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.75}, {"option": "FN270416P00230000", "bid": 10.3, "bid_size": 6.0, "ask": 18.8, "ask_size": 10.0, "iv": 0.8025, "open_interest": 10.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.001, "vega": 0.4791, "theta": -0.1184, "rho": -0.2258, "theo": 14.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-05T14:01:39", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "FN270416C00240000", "bid": 139.5, "bid_size": 20.0, "ask": 149.9, "ask_size": 20.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0011, "vega": 0.5205, "theta": -0.108, "rho": 0.7396, "theo": 146.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.399997711182}, {"option": "FN270416P00240000", "bid": 13.7, "bid_size": 29.0, "ask": 20.7, "ask_size": 34.0, "iv": 0.802, "open_interest": 4.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0011, "vega": 0.523, "theta": -0.1284, "rho": -0.2564, "theo": 16.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-10-27T11:53:19", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "FN270416C00250000", "bid": 133.8, "bid_size": 11.0, "ask": 142.9, "ask_size": 16.0, "iv": 0.7641, "open_interest": 5.0, "volume": 2.0, "delta": 0.8477, "gamma": 0.0012, "vega": 0.5634, "theta": -0.1189, "rho": 0.7447, "theo": 139.3361, "change": 14.95, "open": 125.0, "high": 125.0, "low": 122.0, "tick": "down", "last_trade_price": 122.0, "last_trade_time": "2026-11-09T09:50:55", "percent_change": 13.9654, "prev_day_close": 107.049999237061}, {"option": "FN270416P00250000", "bid": 15.6, "bid_size": 40.0, "ask": 22.2, "ask_size": 28.0, "iv": 0.7802, "open_interest": 27.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0012, "vega": 0.5662, "theta": -0.1381, "rho": -0.2888, "theo": 18.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-11-06T14:16:19", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "FN270416C00260000", "bid": 126.7, "bid_size": 10.0, "ask": 138.0, "ask_size": 24.0, "iv": 0.7772, "open_interest": 1.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0013, "vega": 0.606, "theta": -0.1295, "rho": 0.7469, "theo": 132.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.5, "last_trade_time": "2026-10-05T12:14:54", "percent_change": 0.0, "prev_day_close": 99.8499984741211}, {"option": "FN270416P00260000", "bid": 18.6, "bid_size": 11.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.7768, "open_interest": 3.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0014, "vega": 0.6095, "theta": -0.1475, "rho": -0.3227, "theo": 21.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.15, "last_trade_time": "2026-11-05T10:40:12", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "FN270416C00270000", "bid": 117.4, "bid_size": 3.0, "ask": 131.4, "ask_size": 6.0, "iv": 0.7541, "open_interest": 5.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0014, "vega": 0.647, "theta": -0.1397, "rho": 0.747, "theo": 125.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-10-30T15:51:40", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "FN270416P00270000", "bid": 20.9, "bid_size": 16.0, "ask": 28.4, "ask_size": 17.0, "iv": 0.769, "open_interest": 12.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0015, "vega": 0.6498, "theta": -0.1565, "rho": -0.3585, "theo": 24.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.7, "last_trade_time": "2026-11-06T15:51:59", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "FN270416C00280000", "bid": 110.9, "bid_size": 13.0, "ask": 125.0, "ask_size": 31.0, "iv": 0.7519, "open_interest": 4.0, "volume": 0.0, "delta": 0.7925, "gamma": 0.0015, "vega": 0.6862, "theta": -0.1494, "rho": 0.745, "theo": 118.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.55, "last_trade_time": "2026-11-03T09:36:35", "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "FN270416P00280000", "bid": 26.5, "bid_size": 34.0, "ask": 32.6, "ask_size": 66.0, "iv": 0.7879, "open_interest": 84.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.0016, "vega": 0.6897, "theta": -0.165, "rho": -0.3949, "theo": 28.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-11-06T15:52:21", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "FN270416C00290000", "bid": 104.7, "bid_size": 11.0, "ask": 118.9, "ask_size": 29.0, "iv": 0.7503, "open_interest": 12.0, "volume": 1.0, "delta": 0.7728, "gamma": 0.0016, "vega": 0.7239, "theta": -0.1585, "rho": 0.7403, "theo": 112.6812, "change": 28.24, "open": 111.59, "high": 111.59, "low": 111.59, "tick": "up", "last_trade_price": 111.59, "last_trade_time": "2026-11-09T12:01:08", "percent_change": 33.8812, "prev_day_close": 83.3499984741211}, {"option": "FN270416P00290000", "bid": 28.5, "bid_size": 21.0, "ask": 37.0, "ask_size": 17.0, "iv": 0.7778, "open_interest": 25.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0016, "vega": 0.7274, "theta": -0.173, "rho": -0.4327, "theo": 31.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.8, "last_trade_time": "2026-11-06T15:51:54", "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "FN270416C00300000", "bid": 100.5, "bid_size": 24.0, "ask": 111.1, "ask_size": 41.0, "iv": 0.7474, "open_interest": 4.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0017, "vega": 0.7589, "theta": -0.167, "rho": 0.7344, "theo": 106.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.45, "last_trade_time": "2026-10-22T13:40:19", "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "FN270416P00300000", "bid": 34.2, "bid_size": 14.0, "ask": 40.2, "ask_size": 23.0, "iv": 0.7817, "open_interest": 16.0, "volume": 3.0, "delta": -0.2483, "gamma": 0.0017, "vega": 0.7622, "theta": -0.1803, "rho": -0.4713, "theo": 35.4277, "change": -12.6, "open": 38.35, "high": 38.35, "low": 37.1, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-11-09T12:51:26", "percent_change": -25.0996, "prev_day_close": 50.2000007629394}, {"option": "FN270416C00310000", "bid": 96.1, "bid_size": 23.0, "ask": 105.3, "ask_size": 43.0, "iv": 0.7529, "open_interest": 11.0, "volume": 0.0, "delta": 0.7316, "gamma": 0.0018, "vega": 0.7916, "theta": -0.1749, "rho": 0.7263, "theo": 100.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.6, "last_trade_time": "2026-11-04T12:42:43", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "FN270416P00310000", "bid": 35.0, "bid_size": 17.0, "ask": 42.7, "ask_size": 22.0, "iv": 0.7468, "open_interest": 29.0, "volume": 1.0, "delta": -0.2694, "gamma": 0.0018, "vega": 0.7955, "theta": -0.1871, "rho": -0.51, "theo": 39.4705, "change": -13.35, "open": 41.8, "high": 41.8, "low": 41.8, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-11-09T12:51:12", "percent_change": -24.2067, "prev_day_close": 55.1499996185303}, {"option": "FN270416C00320000", "bid": 90.7, "bid_size": 76.0, "ask": 99.9, "ask_size": 52.0, "iv": 0.7512, "open_interest": 235.0, "volume": 0.0, "delta": 0.7105, "gamma": 0.0019, "vega": 0.8217, "theta": -0.182, "rho": 0.7162, "theo": 95.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.2, "last_trade_time": "2026-11-06T10:10:26", "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "FN270416P00320000", "bid": 39.8, "bid_size": 10.0, "ask": 49.6, "ask_size": 10.0, "iv": 0.7623, "open_interest": 5.0, "volume": 0.0, "delta": -0.291, "gamma": 0.0019, "vega": 0.825, "theta": -0.1931, "rho": -0.5516, "theo": 43.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-10-30T15:05:13", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "FN270416C00330000", "bid": 86.0, "bid_size": 31.0, "ask": 94.0, "ask_size": 28.0, "iv": 0.7479, "open_interest": 2.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.002, "vega": 0.8487, "theta": -0.1884, "rho": 0.7054, "theo": 89.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.25, "last_trade_time": "2026-11-03T09:41:24", "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "FN270416P00330000", "bid": 45.9, "bid_size": 17.0, "ask": 55.0, "ask_size": 36.0, "iv": 0.7728, "open_interest": 35.0, "volume": 0.0, "delta": -0.3128, "gamma": 0.002, "vega": 0.852, "theta": -0.1984, "rho": -0.591, "theo": 48.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.96, "last_trade_time": "2026-11-06T10:20:06", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "FN270416C00340000", "bid": 81.5, "bid_size": 29.0, "ask": 89.1, "ask_size": 33.0, "iv": 0.7489, "open_interest": 78.0, "volume": 2.0, "delta": 0.6674, "gamma": 0.002, "vega": 0.8729, "theta": -0.194, "rho": 0.6927, "theo": 84.9129, "change": 12.4, "open": 76.0, "high": 76.0, "low": 76.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-11-09T10:06:53", "percent_change": 19.4969, "prev_day_close": 63.6000022888184}, {"option": "FN270416P00340000", "bid": 50.1, "bid_size": 10.0, "ask": 59.8, "ask_size": 12.0, "iv": 0.7656, "open_interest": 4.0, "volume": 0.0, "delta": -0.3349, "gamma": 0.002, "vega": 0.8761, "theta": -0.203, "rho": -0.6293, "theo": 53.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.9, "last_trade_time": "2026-11-03T10:27:04", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "FN270416C00350000", "bid": 76.2, "bid_size": 28.0, "ask": 84.8, "ask_size": 26.0, "iv": 0.7461, "open_interest": 10.0, "volume": 0.0, "delta": 0.6457, "gamma": 0.0021, "vega": 0.8942, "theta": -0.1989, "rho": 0.6786, "theo": 80.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-05T15:22:01", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "FN270416P00350000", "bid": 55.7, "bid_size": 22.0, "ask": 64.7, "ask_size": 28.0, "iv": 0.7646, "open_interest": 22.0, "volume": 1.0, "delta": -0.3571, "gamma": 0.0021, "vega": 0.8968, "theta": -0.2068, "rho": -0.6719, "theo": 58.128, "change": -15.29, "open": 62.21, "high": 62.21, "low": 62.21, "tick": "down", "last_trade_price": 62.21, "last_trade_time": "2026-11-09T13:30:54", "percent_change": -19.729, "prev_day_close": 77.5}, {"option": "FN270416C00360000", "bid": 71.0, "bid_size": 91.0, "ask": 80.3, "ask_size": 42.0, "iv": 0.7405, "open_interest": 503.0, "volume": 16.0, "delta": 0.624, "gamma": 0.0021, "vega": 0.9122, "theta": -0.2031, "rho": 0.6641, "theo": 75.4859, "change": 13.95, "open": 66.5, "high": 67.7, "low": 66.5, "tick": "no_change", "last_trade_price": 67.7, "last_trade_time": "2026-11-09T09:59:54", "percent_change": 25.9535, "prev_day_close": 53.75}, {"option": "FN270416P00360000", "bid": 60.4, "bid_size": 44.0, "ask": 70.3, "ask_size": 17.0, "iv": 0.7601, "open_interest": 71.0, "volume": 0.0, "delta": -0.3794, "gamma": 0.0022, "vega": 0.9143, "theta": -0.21, "rho": -0.7099, "theo": 63.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.4, "last_trade_time": "2026-11-03T14:02:22", "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "FN270416C00370000", "bid": 66.6, "bid_size": 20.0, "ask": 76.5, "ask_size": 39.0, "iv": 0.7408, "open_interest": 16.0, "volume": 0.0, "delta": 0.6023, "gamma": 0.0022, "vega": 0.9273, "theta": -0.2065, "rho": 0.6484, "theo": 71.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.68, "last_trade_time": "2026-11-04T14:43:54", "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "FN270416P00370000", "bid": 65.9, "bid_size": 50.0, "ask": 75.6, "ask_size": 27.0, "iv": 0.7561, "open_interest": 54.0, "volume": 1.0, "delta": -0.4016, "gamma": 0.0022, "vega": 0.9287, "theta": -0.2123, "rho": -0.7464, "theo": 68.8897, "change": -13.05, "open": 78.0, "high": 78.0, "low": 78.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-11-09T09:47:31", "percent_change": -14.3328, "prev_day_close": 91.0499992370606}, {"option": "FN270416C00380000", "bid": 63.2, "bid_size": 65.0, "ask": 71.5, "ask_size": 55.0, "iv": 0.7377, "open_interest": 190.0, "volume": 0.0, "delta": 0.5808, "gamma": 0.0022, "vega": 0.9394, "theta": -0.2092, "rho": 0.6315, "theo": 66.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.25, "last_trade_time": "2026-11-05T10:03:00", "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "FN270416P00380000", "bid": 71.7, "bid_size": 19.0, "ask": 81.7, "ask_size": 28.0, "iv": 0.7557, "open_interest": 20.0, "volume": 1.0, "delta": -0.4238, "gamma": 0.0023, "vega": 0.9402, "theta": -0.214, "rho": -0.7875, "theo": 74.617, "change": -20.95, "open": 76.1, "high": 76.1, "low": 76.1, "tick": "down", "last_trade_price": 76.1, "last_trade_time": "2026-11-09T10:46:35", "percent_change": -21.5868, "prev_day_close": 97.0499992370606}, {"option": "FN270416C00390000", "bid": 59.0, "bid_size": 17.0, "ask": 67.7, "ask_size": 34.0, "iv": 0.7347, "open_interest": 17.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.0022, "vega": 0.9485, "theta": -0.2111, "rho": 0.6147, "theo": 63.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-11-05T10:45:11", "percent_change": 0.0, "prev_day_close": 46.0500011444092}, {"option": "FN270416P00390000", "bid": 77.6, "bid_size": 10.0, "ask": 87.0, "ask_size": 6.0, "iv": 0.7496, "open_interest": 15.0, "volume": 8.0, "delta": -0.4457, "gamma": 0.0023, "vega": 0.9485, "theta": -0.215, "rho": -0.822, "theo": 80.5557, "change": -17.0, "open": 94.9, "high": 94.9, "low": 87.8, "tick": "no_change", "last_trade_price": 87.8, "last_trade_time": "2026-11-09T10:07:01", "percent_change": -16.2214, "prev_day_close": 104.800003051758}, {"option": "FN270416C00400000", "bid": 54.5, "bid_size": 92.0, "ask": 64.5, "ask_size": 53.0, "iv": 0.7312, "open_interest": 270.0, "volume": 13.0, "delta": 0.5383, "gamma": 0.0022, "vega": 0.9548, "theta": -0.2124, "rho": 0.5974, "theo": 59.2854, "change": 6.1, "open": 49.3, "high": 49.3, "low": 49.3, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-11-09T09:43:56", "percent_change": 14.1204, "prev_day_close": 43.1999988555908}, {"option": "FN270416P00400000", "bid": 82.8, "bid_size": 20.0, "ask": 92.6, "ask_size": 28.0, "iv": 0.7394, "open_interest": 28.0, "volume": 1.0, "delta": -0.4675, "gamma": 0.0023, "vega": 0.9534, "theta": -0.2154, "rho": -0.8565, "theo": 86.711, "change": -23.1, "open": 87.75, "high": 87.75, "low": 87.75, "tick": "down", "last_trade_price": 87.75, "last_trade_time": "2026-11-09T15:45:53", "percent_change": -20.839, "prev_day_close": 110.850002288818}, {"option": "FN270416C00410000", "bid": 49.3, "bid_size": 33.0, "ask": 59.0, "ask_size": 19.0, "iv": 0.7102, "open_interest": 23.0, "volume": 0.0, "delta": 0.5175, "gamma": 0.0023, "vega": 0.9583, "theta": -0.2131, "rho": 0.579, "theo": 55.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.9, "last_trade_time": "2026-11-03T13:56:31", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "FN270416P00410000", "bid": 89.8, "bid_size": 10.0, "ask": 99.5, "ask_size": 7.0, "iv": 0.7434, "open_interest": 12.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0023, "vega": 0.9555, "theta": -0.2151, "rho": -0.8922, "theo": 93.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.35, "last_trade_time": "2026-10-30T11:48:21", "percent_change": 0.0, "prev_day_close": 118.299999237061}, {"option": "FN270416C00420000", "bid": 47.6, "bid_size": 7.0, "ask": 57.6, "ask_size": 6.0, "iv": 0.727, "open_interest": 9.0, "volume": 0.0, "delta": 0.497, "gamma": 0.0023, "vega": 0.9592, "theta": -0.2132, "rho": 0.5608, "theo": 52.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-11-02T14:53:35", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "FN270416P00420000", "bid": 96.3, "bid_size": 3.0, "ask": 105.9, "ask_size": 3.0, "iv": 0.7403, "open_interest": 15.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.0024, "vega": 0.9556, "theta": -0.2142, "rho": -0.9275, "theo": 99.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-11-04T09:30:49", "percent_change": 0.0, "prev_day_close": 124.349998474121}, {"option": "FN270416C00430000", "bid": 44.4, "bid_size": 27.0, "ask": 54.0, "ask_size": 28.0, "iv": 0.7226, "open_interest": 23.0, "volume": 0.0, "delta": 0.477, "gamma": 0.0023, "vega": 0.9578, "theta": -0.2126, "rho": 0.5429, "theo": 49.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.81, "last_trade_time": "2026-11-06T13:16:29", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "FN270416P00430000", "bid": 102.3, "bid_size": 15.0, "ask": 113.6, "ask_size": 10.0, "iv": 0.7396, "open_interest": 19.0, "volume": 0.0, "delta": -0.531, "gamma": 0.0024, "vega": 0.9522, "theta": -0.2127, "rho": -0.9545, "theo": 106.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.52, "last_trade_time": "2026-11-02T14:51:58", "percent_change": 0.0, "prev_day_close": 132.900001525879}, {"option": "FN270416C00440000", "bid": 43.1, "bid_size": 29.0, "ask": 48.9, "ask_size": 33.0, "iv": 0.7186, "open_interest": 37.0, "volume": 1.0, "delta": 0.4574, "gamma": 0.0023, "vega": 0.9539, "theta": -0.2116, "rho": 0.5243, "theo": 46.2643, "change": 12.42, "open": 45.62, "high": 45.62, "low": 45.62, "tick": "up", "last_trade_price": 45.62, "last_trade_time": "2026-11-09T15:56:24", "percent_change": 37.4096, "prev_day_close": 33.1999998092651}, {"option": "FN270416P00440000", "bid": 109.2, "bid_size": 10.0, "ask": 121.4, "ask_size": 10.0, "iv": 0.7423, "open_interest": 8.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0024, "vega": 0.9455, "theta": -0.2108, "rho": -0.979, "theo": 113.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.45, "last_trade_time": "2026-11-06T15:34:05", "percent_change": 0.0, "prev_day_close": 139.349998474121}, {"option": "FN270416C00450000", "bid": 38.6, "bid_size": 91.0, "ask": 46.5, "ask_size": 34.0, "iv": 0.7102, "open_interest": 493.0, "volume": 1.0, "delta": 0.4382, "gamma": 0.0023, "vega": 0.9477, "theta": -0.2101, "rho": 0.5056, "theo": 43.4505, "change": 11.58, "open": 42.43, "high": 42.43, "low": 42.43, "tick": "up", "last_trade_price": 42.43, "last_trade_time": "2026-11-09T13:11:22", "percent_change": 37.5365, "prev_day_close": 30.8499994277954}, {"option": "FN270416P00450000", "bid": 116.2, "bid_size": 10.0, "ask": 128.5, "ask_size": 12.0, "iv": 0.7402, "open_interest": 9.0, "volume": 0.0, "delta": -0.5714, "gamma": 0.0024, "vega": 0.9388, "theta": -0.2083, "rho": -1.0143, "theo": 120.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.64, "last_trade_time": "2026-11-05T10:55:12", "percent_change": 0.0, "prev_day_close": 147.300003051758}, {"option": "FN270416C00460000", "bid": 35.5, "bid_size": 38.0, "ask": 45.4, "ask_size": 46.0, "iv": 0.7144, "open_interest": 17.0, "volume": 0.0, "delta": 0.4196, "gamma": 0.0022, "vega": 0.9398, "theta": -0.2081, "rho": 0.4874, "theo": 40.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-11-03T15:42:27", "percent_change": 0.0, "prev_day_close": 28.2499990463257}, {"option": "FN270416P00460000", "bid": 123.8, "bid_size": 10.0, "ask": 135.3, "ask_size": 10.0, "iv": 0.7381, "open_interest": 11.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0024, "vega": 0.9287, "theta": -0.2054, "rho": -1.0357, "theo": 127.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.76, "last_trade_time": "2026-11-05T12:48:07", "percent_change": 0.0, "prev_day_close": 156.599998474121}, {"option": "FN270416C00470000", "bid": 32.8, "bid_size": 9.0, "ask": 42.8, "ask_size": 7.0, "iv": 0.7113, "open_interest": 12.0, "volume": 0.0, "delta": 0.4014, "gamma": 0.0022, "vega": 0.9302, "theta": -0.2057, "rho": 0.4696, "theo": 38.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-11-05T14:43:16", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "FN270416P00470000", "bid": 131.5, "bid_size": 3.0, "ask": 142.3, "ask_size": 3.0, "iv": 0.736, "open_interest": 1.0, "volume": 0.0, "delta": -0.6099, "gamma": 0.0023, "vega": 0.9151, "theta": -0.2022, "rho": -1.0563, "theo": 135.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.2, "last_trade_time": "2026-10-28T10:57:35", "percent_change": 0.0, "prev_day_close": 163.099998474121}, {"option": "FN270416C00480000", "bid": 31.7, "bid_size": 9.0, "ask": 40.7, "ask_size": 16.0, "iv": 0.7181, "open_interest": 50.0, "volume": 0.0, "delta": 0.3838, "gamma": 0.0022, "vega": 0.9185, "theta": -0.2029, "rho": 0.4515, "theo": 35.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-11-04T12:21:48", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "FN270416P00480000", "bid": 139.2, "bid_size": 3.0, "ask": 150.3, "ask_size": 3.0, "iv": 0.7377, "open_interest": 1.0, "volume": 0.0, "delta": -0.6285, "gamma": 0.0023, "vega": 0.9003, "theta": -0.1985, "rho": -1.0737, "theo": 142.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.9, "last_trade_time": "2026-10-13T14:02:33", "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "FN270416C00490000", "bid": 28.4, "bid_size": 74.0, "ask": 37.6, "ask_size": 31.0, "iv": 0.7059, "open_interest": 26.0, "volume": 0.0, "delta": 0.3668, "gamma": 0.0022, "vega": 0.9053, "theta": -0.1998, "rho": 0.4336, "theo": 33.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.42, "last_trade_time": "2026-11-02T13:39:59", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "FN270416P00490000", "bid": 146.4, "bid_size": 13.0, "ask": 158.0, "ask_size": 15.0, "iv": 0.7335, "open_interest": 2.0, "volume": 0.0, "delta": -0.6465, "gamma": 0.0023, "vega": 0.8867, "theta": -0.1946, "rho": -1.0959, "theo": 150.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.97, "last_trade_time": "2026-10-27T14:29:03", "percent_change": 0.0, "prev_day_close": 180.099998474121}, {"option": "FN270416C00500000", "bid": 28.0, "bid_size": 44.0, "ask": 33.8, "ask_size": 30.0, "iv": 0.7044, "open_interest": 49.0, "volume": 3.0, "delta": 0.3503, "gamma": 0.0021, "vega": 0.891, "theta": -0.1964, "rho": 0.4165, "theo": 31.6485, "change": 9.04, "open": 30.43, "high": 32.1, "low": 30.43, "tick": "down", "last_trade_price": 31.14, "last_trade_time": "2026-11-09T15:56:24", "percent_change": 40.905, "prev_day_close": 22.1000003814697}, {"option": "FN270416P00500000", "bid": 154.2, "bid_size": 24.0, "ask": 165.1, "ask_size": 30.0, "iv": 0.7278, "open_interest": 40.0, "volume": 0.0, "delta": -0.664, "gamma": 0.0023, "vega": 0.8689, "theta": -0.1903, "rho": -1.1086, "theo": 158.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.5, "last_trade_time": "2026-10-28T11:06:57", "percent_change": 0.0, "prev_day_close": 188.599998474121}, {"option": "FN270416C00510000", "bid": 26.1, "bid_size": 45.0, "ask": 33.1, "ask_size": 34.0, "iv": 0.7106, "open_interest": 53.0, "volume": 0.0, "delta": 0.3343, "gamma": 0.0021, "vega": 0.8758, "theta": -0.1928, "rho": 0.3999, "theo": 29.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-04T10:39:53", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "FN270416P00510000", "bid": 162.2, "bid_size": 10.0, "ask": 173.6, "ask_size": 12.0, "iv": 0.7298, "open_interest": 29.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0022, "vega": 0.8481, "theta": -0.1858, "rho": -1.1192, "theo": 166.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.4, "last_trade_time": "2026-10-09T15:43:22", "percent_change": 0.0, "prev_day_close": 198.200004577637}, {"option": "FN270416C00520000", "bid": 23.6, "bid_size": 2.0, "ask": 31.3, "ask_size": 8.0, "iv": 0.7059, "open_interest": 26.0, "volume": 0.0, "delta": 0.319, "gamma": 0.0021, "vega": 0.8591, "theta": -0.1889, "rho": 0.3832, "theo": 27.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.87, "last_trade_time": "2026-11-05T15:03:37", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "FN270416P00520000", "bid": 170.3, "bid_size": 3.0, "ask": 181.5, "ask_size": 3.0, "iv": 0.7275, "open_interest": 0.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.0022, "vega": 0.8268, "theta": -0.1811, "rho": -1.126, "theo": 174.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.800003051758}, {"option": "FN270416C00530000", "bid": 22.4, "bid_size": 5.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.7074, "open_interest": 25.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.002, "vega": 0.8413, "theta": -0.1848, "rho": 0.3668, "theo": 26.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T10:41:53", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "FN270416P00530000", "bid": 178.6, "bid_size": 3.0, "ask": 189.2, "ask_size": 3.0, "iv": 0.7237, "open_interest": 11.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.0022, "vega": 0.8089, "theta": -0.1762, "rho": -1.1415, "theo": 182.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.7, "last_trade_time": "2026-10-02T10:22:52", "percent_change": 0.0, "prev_day_close": 215.75}, {"option": "FN270416C00540000", "bid": 19.0, "bid_size": 5.0, "ask": 27.7, "ask_size": 7.0, "iv": 0.6944, "open_interest": 14.0, "volume": 0.0, "delta": 0.2899, "gamma": 0.002, "vega": 0.8231, "theta": -0.1806, "rho": 0.3511, "theo": 24.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-05T13:55:05", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "FN270416P00540000", "bid": 186.9, "bid_size": 1.0, "ask": 197.5, "ask_size": 3.0, "iv": 0.7223, "open_interest": 10.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.0022, "vega": 0.7872, "theta": -0.1712, "rho": -1.1438, "theo": 191.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.1, "last_trade_time": "2026-09-21T14:00:12", "percent_change": 0.0, "prev_day_close": 224.5}, {"option": "FN270416C00550000", "bid": 18.4, "bid_size": 25.0, "ask": 24.4, "ask_size": 28.0, "iv": 0.6877, "open_interest": 7.0, "volume": 0.0, "delta": 0.2762, "gamma": 0.002, "vega": 0.8045, "theta": -0.1763, "rho": 0.3362, "theo": 22.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.99, "last_trade_time": "2026-11-06T13:29:25", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "FN270416P00550000", "bid": 193.9, "bid_size": 12.0, "ask": 204.9, "ask_size": 16.0, "iv": 0.7051, "open_interest": 3.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0021, "vega": 0.7613, "theta": -0.166, "rho": -1.1422, "theo": 199.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.05, "last_trade_time": "2026-11-06T10:49:43", "percent_change": 0.0, "prev_day_close": 232.349998474121}, {"option": "FN270416C00560000", "bid": 16.0, "bid_size": 11.0, "ask": 24.2, "ask_size": 10.0, "iv": 0.688, "open_interest": 1.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0019, "vega": 0.7852, "theta": -0.1718, "rho": 0.3215, "theo": 21.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.76, "last_trade_time": "2026-11-06T13:16:44", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "FN270416P00560000", "bid": 202.5, "bid_size": 3.0, "ask": 214.5, "ask_size": 3.0, "iv": 0.7112, "open_interest": 1.0, "volume": 0.0, "delta": -0.7579, "gamma": 0.0021, "vega": 0.7352, "theta": -0.1607, "rho": -1.1335, "theo": 208.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.2, "last_trade_time": "2026-10-23T14:47:38", "percent_change": 0.0, "prev_day_close": 242.550003051758}, {"option": "FN270416C00570000", "bid": 16.3, "bid_size": 4.0, "ask": 23.1, "ask_size": 9.0, "iv": 0.6992, "open_interest": 5.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.0019, "vega": 0.7651, "theta": -0.1673, "rho": 0.307, "theo": 20.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-10-05T12:57:20", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "FN270416P00570000", "bid": 213.1, "bid_size": 1.0, "ask": 224.3, "ask_size": 1.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.002, "vega": 0.7119, "theta": -0.1553, "rho": -1.1449, "theo": 216.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.849998474121}, {"option": "FN270416C00580000", "bid": 15.0, "bid_size": 8.0, "ask": 22.1, "ask_size": 7.0, "iv": 0.6997, "open_interest": 5.0, "volume": 0.0, "delta": 0.2384, "gamma": 0.0018, "vega": 0.7448, "theta": -0.1627, "rho": 0.293, "theo": 18.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.42, "last_trade_time": "2026-10-19T14:54:25", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "FN270416P00580000", "bid": 219.8, "bid_size": 4.0, "ask": 233.1, "ask_size": 3.0, "iv": 0.7173, "open_interest": 0.0, "volume": 0.0, "delta": -0.785, "gamma": 0.002, "vega": 0.6879, "theta": -0.15, "rho": -1.1366, "theo": 225.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.599998474121}, {"option": "FN270416C00590000", "bid": 12.5, "bid_size": 3.0, "ask": 21.3, "ask_size": 3.0, "iv": 0.6921, "open_interest": 3.0, "volume": 0.0, "delta": 0.2268, "gamma": 0.0018, "vega": 0.7247, "theta": -0.1581, "rho": 0.2799, "theo": 17.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.49, "last_trade_time": "2026-10-22T14:54:27", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "FN270416P00590000", "bid": 228.7, "bid_size": 3.0, "ask": 242.0, "ask_size": 1.0, "iv": 0.7177, "open_interest": 0.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.002, "vega": 0.662, "theta": -0.1447, "rho": -1.1211, "theo": 234.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.349990844727}, {"option": "FN270416C00600000", "bid": 11.3, "bid_size": 68.0, "ask": 19.1, "ask_size": 72.0, "iv": 0.6824, "open_interest": 108.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0017, "vega": 0.7046, "theta": -0.1534, "rho": 0.2673, "theo": 16.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-11-06T13:29:59", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "FN270416P00600000", "bid": 237.6, "bid_size": 1.0, "ask": 250.4, "ask_size": 4.0, "iv": 0.7132, "open_interest": 18.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0019, "vega": 0.6339, "theta": -0.1392, "rho": -1.0987, "theo": 243.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.04, "last_trade_time": "2026-11-05T14:27:18", "percent_change": 0.0, "prev_day_close": 279.650009155273}, {"option": "FN270416C00610000", "bid": 11.5, "bid_size": 3.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.6974, "open_interest": 2.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.0017, "vega": 0.6842, "theta": -0.1488, "rho": 0.255, "theo": 15.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-16T11:31:39", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "FN270416P00610000", "bid": 246.6, "bid_size": 1.0, "ask": 259.5, "ask_size": 3.0, "iv": 0.7135, "open_interest": 0.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0019, "vega": 0.6055, "theta": -0.1336, "rho": -1.0878, "theo": 252.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.699996948242}, {"option": "FN270416C00620000", "bid": 9.5, "bid_size": 6.0, "ask": 17.9, "ask_size": 7.0, "iv": 0.6876, "open_interest": 4.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0016, "vega": 0.6634, "theta": -0.1442, "rho": 0.2429, "theo": 14.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.03, "last_trade_time": "2026-10-13T13:25:22", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "FN270416P00620000", "bid": 257.4, "bid_size": 4.0, "ask": 268.6, "ask_size": 4.0, "iv": 0.7277, "open_interest": 1.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.0018, "vega": 0.5828, "theta": -0.1282, "rho": -1.0827, "theo": 261.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 296.5, "last_trade_time": "2026-10-26T15:50:46", "percent_change": 0.0, "prev_day_close": 298.0}, {"option": "FN270416C00630000", "bid": 8.5, "bid_size": 3.0, "ask": 16.9, "ask_size": 3.0, "iv": 0.685, "open_interest": 1.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0016, "vega": 0.6428, "theta": -0.1396, "rho": 0.2314, "theo": 13.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.54, "last_trade_time": "2026-10-13T15:55:46", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "FN270416P00630000", "bid": 265.0, "bid_size": 3.0, "ask": 278.3, "ask_size": 3.0, "iv": 0.7195, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0018, "vega": 0.5548, "theta": -0.123, "rho": -1.0645, "theo": 270.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.899993896484}, {"option": "FN270416C00640000", "bid": 8.8, "bid_size": 13.0, "ask": 15.1, "ask_size": 16.0, "iv": 0.6856, "open_interest": 200.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0015, "vega": 0.6229, "theta": -0.1351, "rho": 0.2207, "theo": 12.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.5, "last_trade_time": "2026-10-01T15:26:34", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "FN270416P00640000", "bid": 274.2, "bid_size": 3.0, "ask": 287.1, "ask_size": 3.0, "iv": 0.7158, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0018, "vega": 0.5279, "theta": -0.1177, "rho": -1.0276, "theo": 279.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.599990844727}, {"option": "FN270416C00650000", "bid": 7.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.6905, "open_interest": 2.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0015, "vega": 0.6033, "theta": -0.1306, "rho": 0.2104, "theo": 12.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.19, "last_trade_time": "2026-10-26T15:16:33", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "FN270416P00650000", "bid": 283.7, "bid_size": 4.0, "ask": 295.7, "ask_size": 4.0, "iv": 0.7116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0017, "vega": 0.4997, "theta": -0.1125, "rho": -0.9929, "theo": 289.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.099990844727}, {"option": "FN270416C00660000", "bid": 7.4, "bid_size": 15.0, "ask": 14.2, "ask_size": 23.0, "iv": 0.6905, "open_interest": 100.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0014, "vega": 0.5836, "theta": -0.1262, "rho": 0.2003, "theo": 11.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-10-02T15:54:45", "percent_change": 0.0, "prev_day_close": 7.14999997615814}, {"option": "FN270416P00660000", "bid": 292.9, "bid_size": 3.0, "ask": 305.8, "ask_size": 3.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0017, "vega": 0.4695, "theta": -0.1073, "rho": -0.9641, "theo": 298.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.099990844727}, {"option": "FN270416C00670000", "bid": 5.6, "bid_size": 3.0, "ask": 14.1, "ask_size": 3.0, "iv": 0.6851, "open_interest": 0.0, "volume": 0.0, "delta": 0.1511, "gamma": 0.0014, "vega": 0.5639, "theta": -0.1219, "rho": 0.1906, "theo": 10.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000002384186}, {"option": "FN270416P00670000", "bid": 302.4, "bid_size": 4.0, "ask": 314.5, "ask_size": 3.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0016, "vega": 0.4461, "theta": -0.1028, "rho": -0.9474, "theo": 307.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.650009155273}, {"option": "FN270416C00680000", "bid": 6.1, "bid_size": 14.0, "ask": 13.3, "ask_size": 20.0, "iv": 0.6937, "open_interest": 100.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0013, "vega": 0.5446, "theta": -0.1177, "rho": 0.1813, "theo": 10.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-10-06T11:46:43", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "FN270416P00680000", "bid": 311.8, "bid_size": 4.0, "ask": 325.2, "ask_size": 4.0, "iv": 0.7258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0016, "vega": 0.4171, "theta": -0.0977, "rho": -0.9004, "theo": 317.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.550003051758}, {"option": "FN270416C00690000", "bid": 4.2, "bid_size": 1.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.0013, "vega": 0.5259, "theta": -0.1135, "rho": 0.1726, "theo": 9.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "FN270416P00690000", "bid": 321.5, "bid_size": 4.0, "ask": 335.1, "ask_size": 8.0, "iv": 0.7339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0015, "vega": 0.3934, "theta": -0.0924, "rho": -0.8706, "theo": 326.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.25}, {"option": "FN270416C00700000", "bid": 4.6, "bid_size": 3.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.6902, "open_interest": 2.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0012, "vega": 0.5078, "theta": -0.1094, "rho": 0.1644, "theo": 8.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-10-02T11:41:19", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "FN270416P00700000", "bid": 331.0, "bid_size": 1.0, "ask": 343.4, "ask_size": 4.0, "iv": 0.72, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0015, "vega": 0.3668, "theta": -0.0869, "rho": -0.8266, "theo": 336.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 374.900009155273}, {"option": "FN270416C00710000", "bid": 3.3, "bid_size": 3.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.684, "open_interest": 0.0, "volume": 0.0, "delta": 0.1229, "gamma": 0.0012, "vega": 0.4901, "theta": -0.1054, "rho": 0.1565, "theo": 8.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "FN270416P00710000", "bid": 340.7, "bid_size": 3.0, "ask": 354.3, "ask_size": 6.0, "iv": 0.7393, "open_interest": 1.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.0015, "vega": 0.3389, "theta": -0.0811, "rho": -0.7647, "theo": 346.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.1, "last_trade_time": "2026-08-19T09:30:06", "percent_change": 0.0, "prev_day_close": 384.600006103516}, {"option": "FN270416C00720000", "bid": 3.6, "bid_size": 3.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.692, "open_interest": 1.0, "volume": 0.0, "delta": 0.1167, "gamma": 0.0012, "vega": 0.4725, "theta": -0.1016, "rho": 0.1488, "theo": 7.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.6, "last_trade_time": "2026-08-14T09:35:04", "percent_change": 0.0, "prev_day_close": 4.42499989271164}, {"option": "FN270416P00720000", "bid": 350.3, "bid_size": 4.0, "ask": 362.4, "ask_size": 4.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0015, "vega": 0.3073, "theta": -0.0758, "rho": -0.7371, "theo": 355.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.1, "last_trade_time": "2026-08-19T09:30:06", "percent_change": 0.0, "prev_day_close": 394.199996948242}, {"option": "FN270416C00730000", "bid": 3.2, "bid_size": 13.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.6769, "open_interest": 1.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0011, "vega": 0.4552, "theta": -0.0978, "rho": 0.1414, "theo": 7.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 4.30000001192093}, {"option": "FN270416P00730000", "bid": 360.2, "bid_size": 4.0, "ask": 373.8, "ask_size": 7.0, "iv": 0.7498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0014, "vega": 0.2871, "theta": -0.07, "rho": -0.6925, "theo": 365.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 403.050003051758}, {"option": "FN270416C00740000", "bid": 2.8, "bid_size": 3.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.6937, "open_interest": 2.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0011, "vega": 0.4383, "theta": -0.0941, "rho": 0.1345, "theo": 6.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T10:25:20", "percent_change": 0.0, "prev_day_close": 4.12500005960464}, {"option": "FN270416P00740000", "bid": 370.0, "bid_size": 4.0, "ask": 383.5, "ask_size": 10.0, "iv": 0.7543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0014, "vega": 0.2592, "theta": -0.0632, "rho": -0.6648, "theo": 375.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 413.75}, {"option": "FN270416C00750000", "bid": 1.25, "bid_size": 5.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.6767, "open_interest": 3.0, "volume": 0.0, "delta": 0.1, "gamma": 0.001, "vega": 0.4222, "theta": -0.0906, "rho": 0.1279, "theo": 6.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-23T13:54:20", "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "FN270416P00750000", "bid": 379.8, "bid_size": 3.0, "ask": 393.3, "ask_size": 11.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0014, "vega": 0.2359, "theta": -0.0584, "rho": -0.5591, "theo": 384.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.2, "last_trade_time": "2026-08-18T09:30:17", "percent_change": 0.0, "prev_day_close": 422.399993896484}, {"option": "FN270416C00760000", "bid": 1.45, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.6885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.001, "vega": 0.4068, "theta": -0.0871, "rho": 0.1218, "theo": 6.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-23T13:54:20", "percent_change": 0.0, "prev_day_close": 4.34999996423721}, {"option": "FN270416P00760000", "bid": 389.5, "bid_size": 3.0, "ask": 403.1, "ask_size": 8.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0014, "vega": 0.202, "theta": -0.0589, "rho": -0.5196, "theo": 394.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.5, "last_trade_time": "2026-08-18T09:30:17", "percent_change": 0.0, "prev_day_close": 432.25}, {"option": "FN270416C00770000", "bid": 1.65, "bid_size": 38.0, "ask": 8.7, "ask_size": 38.0, "iv": 0.6828, "open_interest": 3.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.001, "vega": 0.3917, "theta": -0.0838, "rho": 0.1158, "theo": 5.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 3.50000004842877}, {"option": "FN270416P00770000", "bid": 399.7, "bid_size": 1.0, "ask": 413.0, "ask_size": 2.0, "iv": 0.7754, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0014, "vega": 0.1839, "theta": -0.058, "rho": -0.4504, "theo": 404.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.100006103516}, {"option": "FN270416C00780000", "bid": 1.35, "bid_size": 10.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0009, "vega": 0.3768, "theta": -0.0805, "rho": 0.1101, "theo": 5.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500009573996}, {"option": "FN270416P00780000", "bid": 409.2, "bid_size": 5.0, "ask": 422.0, "ask_size": 5.0, "iv": 0.7616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0013, "vega": 0.1421, "theta": -0.0569, "rho": -0.3165, "theo": 414.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 452.849990844727}, {"option": "FN270416C00790000", "bid": 1.25, "bid_size": 14.0, "ask": 7.6, "ask_size": 17.0, "iv": 0.6786, "open_interest": 0.0, "volume": 1.0, "delta": 0.0812, "gamma": 0.0009, "vega": 0.3622, "theta": -0.0774, "rho": 0.1046, "theo": 5.058, "change": 1.15, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 46.9388, "prev_day_close": 2.45000004768372}, {"option": "FN270416P00790000", "bid": 418.5, "bid_size": 5.0, "ask": 432.7, "ask_size": 6.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0012, "vega": 0.1112, "theta": -0.0635, "rho": -0.2999, "theo": 424.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.9, "last_trade_time": "2026-08-18T09:30:16", "percent_change": 0.0, "prev_day_close": 462.849990844727}, {"option": "FN270416C00800000", "bid": 1.25, "bid_size": 31.0, "ask": 6.3, "ask_size": 43.0, "iv": 0.6662, "open_interest": 11.0, "volume": 1.0, "delta": 0.0772, "gamma": 0.0008, "vega": 0.3482, "theta": -0.0744, "rho": 0.0994, "theo": 4.7589, "change": 0.925, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T09:30:07", "percent_change": 37.3737, "prev_day_close": 2.47500004805624}, {"option": "FN270416P00800000", "bid": 428.1, "bid_size": 5.0, "ask": 442.6, "ask_size": 2.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0011, "vega": 0.0988, "theta": -0.0678, "rho": -0.2785, "theo": 434.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 472.25}, {"option": "FN270416C00820000", "bid": 0.8, "bid_size": 72.0, "ask": 5.5, "ask_size": 58.0, "iv": 0.6601, "open_interest": 92.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0008, "vega": 0.3219, "theta": -0.0686, "rho": 0.09, "theo": 4.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.67500009573996}, {"option": "FN270416P00820000", "bid": 448.4, "bid_size": 5.0, "ask": 462.4, "ask_size": 6.0, "iv": 0.7943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0009, "vega": 0.0604, "theta": -0.0506, "rho": 0.0, "theo": 453.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 492.100006103516}, {"option": "FN270716C00155000", "bid": 213.4, "bid_size": 2.0, "ask": 227.1, "ask_size": 4.0, "iv": 0.7858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0004, "vega": 0.3113, "theta": -0.0099, "rho": 0.8455, "theo": 221.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.949996948242}, {"option": "FN270716P00155000", "bid": 2.5, "bid_size": 31.0, "ask": 10.7, "ask_size": 50.0, "iv": 0.8132, "open_interest": 1.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0004, "vega": 0.3123, "theta": -0.0499, "rho": -0.1572, "theo": 6.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "FN270716C00160000", "bid": 209.3, "bid_size": 5.0, "ask": 222.9, "ask_size": 4.0, "iv": 0.7841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0004, "vega": 0.3337, "theta": -0.0141, "rho": 0.8635, "theo": 217.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.150001525879}, {"option": "FN270716P00160000", "bid": 3.3, "bid_size": 4.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.8141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0004, "vega": 0.3355, "theta": -0.0533, "rho": -0.172, "theo": 7.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "FN270716C00165000", "bid": 205.1, "bid_size": 6.0, "ask": 218.6, "ask_size": 3.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0005, "vega": 0.3566, "theta": -0.0183, "rho": 0.8804, "theo": 213.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.050003051758}, {"option": "FN270716P00165000", "bid": 4.7, "bid_size": 27.0, "ask": 11.7, "ask_size": 43.0, "iv": 0.8104, "open_interest": 1.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0005, "vega": 0.3586, "theta": -0.0567, "rho": -0.1874, "theo": 8.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "FN270716C00170000", "bid": 201.0, "bid_size": 1.0, "ask": 214.7, "ask_size": 3.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0005, "vega": 0.3795, "theta": -0.0226, "rho": 0.8967, "theo": 208.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.25}, {"option": "FN270716P00170000", "bid": 4.4, "bid_size": 7.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.7989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0005, "vega": 0.3817, "theta": -0.0602, "rho": -0.2032, "theo": 9.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "FN270716C00175000", "bid": 197.0, "bid_size": 1.0, "ask": 210.5, "ask_size": 3.0, "iv": 0.7736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0005, "vega": 0.4026, "theta": -0.0269, "rho": 0.9123, "theo": 205.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "FN270716P00175000", "bid": 6.3, "bid_size": 23.0, "ask": 13.5, "ask_size": 24.0, "iv": 0.8048, "open_interest": 1.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0006, "vega": 0.405, "theta": -0.0636, "rho": -0.22, "theo": 9.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T14:20:02", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "FN270716C00180000", "bid": 193.0, "bid_size": 4.0, "ask": 206.6, "ask_size": 4.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0006, "vega": 0.4263, "theta": -0.0312, "rho": 0.9263, "theo": 201.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.699996948242}, {"option": "FN270716P00180000", "bid": 6.2, "bid_size": 3.0, "ask": 13.2, "ask_size": 15.0, "iv": 0.7752, "open_interest": 3.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0006, "vega": 0.4288, "theta": -0.0672, "rho": -0.2379, "theo": 10.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-05T14:15:55", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "FN270716C00185000", "bid": 189.6, "bid_size": 3.0, "ask": 201.0, "ask_size": 3.0, "iv": 0.7567, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0006, "vega": 0.4504, "theta": -0.0355, "rho": 0.9395, "theo": 197.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.150001525879}, {"option": "FN270716P00185000", "bid": 7.2, "bid_size": 3.0, "ask": 14.1, "ask_size": 12.0, "iv": 0.7736, "open_interest": 2.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0006, "vega": 0.4539, "theta": -0.0707, "rho": -0.2553, "theo": 11.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-03T15:50:16", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "FN270716C00190000", "bid": 185.8, "bid_size": 4.0, "ask": 197.2, "ask_size": 6.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0006, "vega": 0.4745, "theta": -0.0398, "rho": 0.952, "theo": 193.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.599998474121}, {"option": "FN270716P00190000", "bid": 8.2, "bid_size": 3.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0007, "vega": 0.478, "theta": -0.0742, "rho": -0.2735, "theo": 12.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "FN270716C00195000", "bid": 181.9, "bid_size": 4.0, "ask": 193.0, "ask_size": 5.0, "iv": 0.7509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0007, "vega": 0.4985, "theta": -0.0442, "rho": 0.9638, "theo": 189.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.050003051758}, {"option": "FN270716P00195000", "bid": 9.2, "bid_size": 3.0, "ask": 16.7, "ask_size": 3.0, "iv": 0.7753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0007, "vega": 0.502, "theta": -0.0777, "rho": -0.2932, "theo": 13.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "FN270716C00200000", "bid": 178.9, "bid_size": 10.0, "ask": 189.1, "ask_size": 12.0, "iv": 0.7562, "open_interest": 30.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0007, "vega": 0.5225, "theta": -0.0485, "rho": 0.9745, "theo": 185.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.5, "last_trade_time": "2026-11-06T14:00:24", "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "FN270716P00200000", "bid": 10.4, "bid_size": 5.0, "ask": 17.6, "ask_size": 13.0, "iv": 0.7723, "open_interest": 6.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0007, "vega": 0.5261, "theta": -0.0812, "rho": -0.3131, "theo": 15.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "FN270716C00210000", "bid": 170.3, "bid_size": 1.0, "ask": 181.6, "ask_size": 4.0, "iv": 0.741, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0008, "vega": 0.571, "theta": -0.057, "rho": 0.9934, "theo": 178.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.699996948242}, {"option": "FN270716P00210000", "bid": 12.9, "bid_size": 1.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.7706, "open_interest": 2.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0008, "vega": 0.5755, "theta": -0.0881, "rho": -0.3542, "theo": 17.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "FN270716C00220000", "bid": 163.5, "bid_size": 4.0, "ask": 176.9, "ask_size": 4.0, "iv": 0.7626, "open_interest": 0.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0009, "vega": 0.6191, "theta": -0.0654, "rho": 1.0089, "theo": 171.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.849998474121}, {"option": "FN270716P00220000", "bid": 15.4, "bid_size": 10.0, "ask": 22.7, "ask_size": 14.0, "iv": 0.7671, "open_interest": 2.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0009, "vega": 0.6238, "theta": -0.095, "rho": -0.3978, "theo": 19.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-11-06T09:42:13", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "FN270716C00230000", "bid": 156.3, "bid_size": 6.0, "ask": 170.3, "ask_size": 4.0, "iv": 0.7596, "open_interest": 1.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0009, "vega": 0.6661, "theta": -0.0736, "rho": 1.0219, "theo": 164.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.9, "last_trade_time": "2026-08-25T13:42:34", "percent_change": 0.0, "prev_day_close": 130.649997711182}, {"option": "FN270716P00230000", "bid": 18.5, "bid_size": 14.0, "ask": 25.6, "ask_size": 6.0, "iv": 0.7666, "open_interest": 2.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.001, "vega": 0.6704, "theta": -0.1016, "rho": -0.4442, "theo": 22.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-11-06T09:44:23", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "FN270716C00240000", "bid": 149.6, "bid_size": 6.0, "ask": 161.4, "ask_size": 5.0, "iv": 0.7407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.001, "vega": 0.7128, "theta": -0.0816, "rho": 1.0312, "theo": 157.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.650001525879}, {"option": "FN270716P00240000", "bid": 21.4, "bid_size": 4.0, "ask": 28.9, "ask_size": 8.0, "iv": 0.7641, "open_interest": 7.0, "volume": 0.0, "delta": -0.154, "gamma": 0.001, "vega": 0.7184, "theta": -0.108, "rho": -0.4915, "theo": 25.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.1, "last_trade_time": "2026-11-05T10:25:15", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "FN270716C00250000", "bid": 143.2, "bid_size": 6.0, "ask": 157.0, "ask_size": 7.0, "iv": 0.7531, "open_interest": 0.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0011, "vega": 0.7577, "theta": -0.0892, "rho": 1.038, "theo": 151.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "FN270716P00250000", "bid": 24.6, "bid_size": 3.0, "ask": 31.8, "ask_size": 3.0, "iv": 0.7581, "open_interest": 3.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0011, "vega": 0.7634, "theta": -0.1141, "rho": -0.5399, "theo": 29.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.05, "last_trade_time": "2026-11-05T10:58:53", "percent_change": 0.0, "prev_day_close": 34.6999998092651}, {"option": "FN270716C00260000", "bid": 137.0, "bid_size": 11.0, "ask": 148.2, "ask_size": 18.0, "iv": 0.7347, "open_interest": 0.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0011, "vega": 0.8009, "theta": -0.0966, "rho": 1.0427, "theo": 145.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.599998474121}, {"option": "FN270716P00260000", "bid": 28.7, "bid_size": 16.0, "ask": 38.4, "ask_size": 11.0, "iv": 0.7784, "open_interest": 8.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0012, "vega": 0.8064, "theta": -0.12, "rho": -0.5915, "theo": 32.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.79, "last_trade_time": "2026-11-06T10:57:41", "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "FN270716C00270000", "bid": 132.2, "bid_size": 22.0, "ask": 142.3, "ask_size": 23.0, "iv": 0.7411, "open_interest": 0.0, "volume": 1.0, "delta": 0.7974, "gamma": 0.0012, "vega": 0.8429, "theta": -0.1036, "rho": 1.044, "theo": 139.0244, "change": 33.83, "open": 141.58, "high": 141.58, "low": 141.58, "tick": "up", "last_trade_price": 141.58, "last_trade_time": "2026-11-09T15:39:35", "percent_change": 31.3968, "prev_day_close": 107.75}, {"option": "FN270716P00270000", "bid": 32.4, "bid_size": 14.0, "ask": 41.8, "ask_size": 26.0, "iv": 0.7728, "open_interest": 10.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0012, "vega": 0.8496, "theta": -0.1255, "rho": -0.6423, "theo": 36.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.75, "last_trade_time": "2026-11-05T10:11:18", "percent_change": 0.0, "prev_day_close": 45.5999984741211}, {"option": "FN270716C00280000", "bid": 128.0, "bid_size": 19.0, "ask": 136.7, "ask_size": 25.0, "iv": 0.7495, "open_interest": 1.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.0013, "vega": 0.8827, "theta": -0.1102, "rho": 1.0434, "theo": 133.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.13, "last_trade_time": "2026-11-02T13:28:32", "percent_change": 0.0, "prev_day_close": 102.399997711182}, {"option": "FN270716P00280000", "bid": 36.1, "bid_size": 19.0, "ask": 45.8, "ask_size": 38.0, "iv": 0.7684, "open_interest": 11.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0013, "vega": 0.8895, "theta": -0.1306, "rho": -0.6933, "theo": 40.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-11-06T13:54:56", "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "FN270716C00290000", "bid": 120.3, "bid_size": 4.0, "ask": 131.3, "ask_size": 7.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0013, "vega": 0.9201, "theta": -0.1165, "rho": 1.0413, "theo": 127.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "FN270716P00290000", "bid": 40.2, "bid_size": 12.0, "ask": 49.7, "ask_size": 15.0, "iv": 0.7637, "open_interest": 1.0, "volume": 0.0, "delta": -0.2346, "gamma": 0.0014, "vega": 0.9266, "theta": -0.1354, "rho": -0.7481, "theo": 44.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.4, "last_trade_time": "2026-11-06T09:42:13", "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "FN270716C00300000", "bid": 115.2, "bid_size": 8.0, "ask": 126.0, "ask_size": 9.0, "iv": 0.7368, "open_interest": 2.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0014, "vega": 0.9556, "theta": -0.1224, "rho": 1.0364, "theo": 122.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.3, "last_trade_time": "2026-11-03T09:35:01", "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "FN270716P00300000", "bid": 44.5, "bid_size": 28.0, "ask": 54.4, "ask_size": 24.0, "iv": 0.7624, "open_interest": 59.0, "volume": 0.0, "delta": -0.2517, "gamma": 0.0014, "vega": 0.9627, "theta": -0.1398, "rho": -0.7998, "theo": 48.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.2, "last_trade_time": "2026-11-06T11:53:53", "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "FN270716C00310000", "bid": 110.1, "bid_size": 7.0, "ask": 121.0, "ask_size": 10.0, "iv": 0.7363, "open_interest": 1.0, "volume": 0.0, "delta": 0.7314, "gamma": 0.0014, "vega": 0.9889, "theta": -0.1278, "rho": 1.0295, "theo": 116.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-10-19T11:11:55", "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "FN270716P00310000", "bid": 48.9, "bid_size": 3.0, "ask": 58.8, "ask_size": 3.0, "iv": 0.758, "open_interest": 0.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0015, "vega": 0.9958, "theta": -0.1438, "rho": -0.8522, "theo": 53.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.73, "last_trade_time": "2026-09-25T12:56:45", "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "FN270716C00320000", "bid": 104.5, "bid_size": 3.0, "ask": 116.2, "ask_size": 10.0, "iv": 0.7324, "open_interest": 4.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.0015, "vega": 1.0194, "theta": -0.1329, "rho": 1.0217, "theo": 111.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.5, "last_trade_time": "2026-11-02T12:39:52", "percent_change": 0.0, "prev_day_close": 83.9500007629394}, {"option": "FN270716P00320000", "bid": 53.5, "bid_size": 3.0, "ask": 63.5, "ask_size": 5.0, "iv": 0.7543, "open_interest": 2.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.0015, "vega": 1.0262, "theta": -0.1474, "rho": -0.9087, "theo": 57.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.75, "last_trade_time": "2026-10-22T10:02:07", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "FN270716C00330000", "bid": 100.9, "bid_size": 5.0, "ask": 110.3, "ask_size": 9.0, "iv": 0.7311, "open_interest": 0.0, "volume": 0.0, "delta": 0.6974, "gamma": 0.0015, "vega": 1.0476, "theta": -0.1375, "rho": 1.0123, "theo": 106.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.8500022888184}, {"option": "FN270716P00330000", "bid": 58.5, "bid_size": 3.0, "ask": 68.4, "ask_size": 3.0, "iv": 0.7518, "open_interest": 2.0, "volume": 0.0, "delta": -0.304, "gamma": 0.0016, "vega": 1.054, "theta": -0.1506, "rho": -0.963, "theo": 62.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-02T09:57:40", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "FN270716C00340000", "bid": 98.4, "bid_size": 24.0, "ask": 107.1, "ask_size": 19.0, "iv": 0.7457, "open_interest": 3.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.0016, "vega": 1.0734, "theta": -0.1417, "rho": 1.0008, "theo": 102.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.31, "last_trade_time": "2026-10-20T15:29:36", "percent_change": 0.0, "prev_day_close": 75.8500022888184}, {"option": "FN270716P00340000", "bid": 63.5, "bid_size": 10.0, "ask": 73.5, "ask_size": 10.0, "iv": 0.7486, "open_interest": 2.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0016, "vega": 1.0796, "theta": -0.1534, "rho": -1.0157, "theo": 67.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.6, "last_trade_time": "2026-10-26T09:50:54", "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "FN270716C00350000", "bid": 93.9, "bid_size": 22.0, "ask": 102.8, "ask_size": 21.0, "iv": 0.7439, "open_interest": 5.0, "volume": 5.0, "delta": 0.6633, "gamma": 0.0016, "vega": 1.0967, "theta": -0.1455, "rho": 0.9882, "theo": 97.8621, "change": 27.47, "open": 99.52, "high": 99.52, "low": 99.52, "tick": "up", "last_trade_price": 99.52, "last_trade_time": "2026-11-09T12:29:27", "percent_change": 38.1263, "prev_day_close": 72.0499992370606}, {"option": "FN270716P00350000", "bid": 68.8, "bid_size": 10.0, "ask": 78.8, "ask_size": 11.0, "iv": 0.746, "open_interest": 7.0, "volume": 0.0, "delta": -0.3393, "gamma": 0.0017, "vega": 1.1024, "theta": -0.1558, "rho": -1.0669, "theo": 73.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.2, "last_trade_time": "2026-10-26T10:22:28", "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "FN270716C00360000", "bid": 90.2, "bid_size": 18.0, "ask": 99.0, "ask_size": 24.0, "iv": 0.7464, "open_interest": 3.0, "volume": 5.0, "delta": 0.6463, "gamma": 0.0016, "vega": 1.1174, "theta": -0.1489, "rho": 0.9753, "theo": 93.5631, "change": 26.67, "open": 95.12, "high": 95.12, "low": 95.12, "tick": "up", "last_trade_price": 95.12, "last_trade_time": "2026-11-09T12:29:27", "percent_change": 38.9627, "prev_day_close": 68.4500007629394}, {"option": "FN270716P00360000", "bid": 74.4, "bid_size": 10.0, "ask": 84.4, "ask_size": 11.0, "iv": 0.7446, "open_interest": 5.0, "volume": 0.0, "delta": -0.3569, "gamma": 0.0017, "vega": 1.1225, "theta": -0.1578, "rho": -1.1215, "theo": 78.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.7, "last_trade_time": "2026-10-30T14:22:30", "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "FN270716C00370000", "bid": 85.5, "bid_size": 16.0, "ask": 94.6, "ask_size": 30.0, "iv": 0.7403, "open_interest": 1.0, "volume": 0.0, "delta": 0.6293, "gamma": 0.0017, "vega": 1.1357, "theta": -0.1519, "rho": 0.961, "theo": 89.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.0, "last_trade_time": "2026-08-21T14:45:21", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "FN270716P00370000", "bid": 79.9, "bid_size": 10.0, "ask": 89.9, "ask_size": 11.0, "iv": 0.7409, "open_interest": 14.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.0018, "vega": 1.1399, "theta": -0.1594, "rho": -1.1706, "theo": 84.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.8, "last_trade_time": "2026-10-30T14:42:03", "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "FN270716C00380000", "bid": 81.1, "bid_size": 4.0, "ask": 90.6, "ask_size": 10.0, "iv": 0.736, "open_interest": 4.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.0017, "vega": 1.1517, "theta": -0.1544, "rho": 0.9451, "theo": 85.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.2, "last_trade_time": "2026-11-04T10:46:12", "percent_change": 0.0, "prev_day_close": 61.6999988555908}, {"option": "FN270716P00380000", "bid": 85.8, "bid_size": 3.0, "ask": 95.6, "ask_size": 4.0, "iv": 0.7383, "open_interest": 7.0, "volume": 0.0, "delta": -0.3921, "gamma": 0.0018, "vega": 1.1549, "theta": -0.1607, "rho": -1.2193, "theo": 90.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.7, "last_trade_time": "2026-10-29T15:42:07", "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "FN270716C00390000", "bid": 77.9, "bid_size": 20.0, "ask": 87.1, "ask_size": 27.0, "iv": 0.7377, "open_interest": 3.0, "volume": 0.0, "delta": 0.5958, "gamma": 0.0017, "vega": 1.1652, "theta": -0.1567, "rho": 0.9288, "theo": 81.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-10-28T10:50:31", "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "FN270716P00390000", "bid": 91.7, "bid_size": 10.0, "ask": 100.0, "ask_size": 10.0, "iv": 0.7288, "open_interest": 4.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0018, "vega": 1.1674, "theta": -0.1615, "rho": -1.2701, "theo": 96.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.95, "last_trade_time": "2026-10-30T09:34:57", "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "FN270716C00400000", "bid": 73.7, "bid_size": 23.0, "ask": 83.3, "ask_size": 34.0, "iv": 0.7326, "open_interest": 90.0, "volume": 2.0, "delta": 0.5792, "gamma": 0.0018, "vega": 1.1766, "theta": -0.1585, "rho": 0.9125, "theo": 78.0427, "change": 12.9, "open": 69.8, "high": 69.8, "low": 69.8, "tick": "no_change", "last_trade_price": 69.8, "last_trade_time": "2026-11-09T10:02:54", "percent_change": 22.6714, "prev_day_close": 56.9000015258789}, {"option": "FN270716P00400000", "bid": 97.9, "bid_size": 10.0, "ask": 107.9, "ask_size": 15.0, "iv": 0.7343, "open_interest": 8.0, "volume": 0.0, "delta": -0.4269, "gamma": 0.0018, "vega": 1.1775, "theta": -0.162, "rho": -1.3207, "theo": 102.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.5, "last_trade_time": "2026-10-30T11:41:18", "percent_change": 0.0, "prev_day_close": 122.849998474121}, {"option": "FN270716C00410000", "bid": 70.2, "bid_size": 24.0, "ask": 79.8, "ask_size": 36.0, "iv": 0.7305, "open_interest": 52.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0018, "vega": 1.1857, "theta": -0.16, "rho": 0.8954, "theo": 74.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-11-05T12:06:24", "percent_change": 0.0, "prev_day_close": 52.6999988555908}, {"option": "FN270716P00410000", "bid": 102.3, "bid_size": 10.0, "ask": 115.1, "ask_size": 6.0, "iv": 0.7279, "open_interest": 4.0, "volume": 0.0, "delta": -0.444, "gamma": 0.0019, "vega": 1.1852, "theta": -0.1622, "rho": -1.3661, "theo": 108.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-09-24T09:49:13", "percent_change": 0.0, "prev_day_close": 130.099998474121}, {"option": "FN270716C00420000", "bid": 66.9, "bid_size": 27.0, "ask": 75.8, "ask_size": 24.0, "iv": 0.7261, "open_interest": 4.0, "volume": 0.0, "delta": 0.5467, "gamma": 0.0018, "vega": 1.1925, "theta": -0.1612, "rho": 0.8772, "theo": 71.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-10-15T09:38:34", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "FN270716P00420000", "bid": 108.7, "bid_size": 10.0, "ask": 121.1, "ask_size": 7.0, "iv": 0.7236, "open_interest": 2.0, "volume": 0.0, "delta": -0.461, "gamma": 0.0019, "vega": 1.1901, "theta": -0.1621, "rho": -1.4098, "theo": 115.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.1, "last_trade_time": "2026-10-23T15:23:32", "percent_change": 0.0, "prev_day_close": 137.299995422363}, {"option": "FN270716C00430000", "bid": 63.2, "bid_size": 28.0, "ask": 73.2, "ask_size": 31.0, "iv": 0.7246, "open_interest": 3.0, "volume": 30.0, "delta": 0.5308, "gamma": 0.0018, "vega": 1.1972, "theta": -0.162, "rho": 0.8585, "theo": 68.0197, "change": 10.15, "open": 57.5, "high": 57.5, "low": 57.5, "tick": "no_change", "last_trade_price": 57.5, "last_trade_time": "2026-11-09T09:58:33", "percent_change": 21.4361, "prev_day_close": 47.3500003814697}, {"option": "FN270716P00430000", "bid": 116.4, "bid_size": 10.0, "ask": 128.3, "ask_size": 6.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.0019, "vega": 1.1926, "theta": -0.1616, "rho": -1.4496, "theo": 121.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.349998474121}, {"option": "FN270716C00440000", "bid": 60.3, "bid_size": 26.0, "ask": 69.8, "ask_size": 22.0, "iv": 0.7222, "open_interest": 3.0, "volume": 0.0, "delta": 0.5151, "gamma": 0.0018, "vega": 1.2002, "theta": -0.1626, "rho": 0.8402, "theo": 64.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.12, "last_trade_time": "2026-10-29T15:06:41", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "FN270716P00440000", "bid": 123.2, "bid_size": 10.0, "ask": 134.4, "ask_size": 10.0, "iv": 0.7241, "open_interest": 2.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0019, "vega": 1.1943, "theta": -0.1609, "rho": -1.4954, "theo": 128.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.46, "last_trade_time": "2026-11-05T10:55:12", "percent_change": 0.0, "prev_day_close": 150.949996948242}, {"option": "FN270716C00450000", "bid": 57.0, "bid_size": 30.0, "ask": 66.6, "ask_size": 33.0, "iv": 0.7178, "open_interest": 8.0, "volume": 1.0, "delta": 0.4997, "gamma": 0.0018, "vega": 1.2014, "theta": -0.1628, "rho": 0.8219, "theo": 62.0336, "change": 15.41, "open": 58.01, "high": 58.01, "low": 58.01, "tick": "up", "last_trade_price": 58.01, "last_trade_time": "2026-11-09T10:30:01", "percent_change": 36.1737, "prev_day_close": 42.5999984741211}, {"option": "FN270716P00450000", "bid": 128.9, "bid_size": 10.0, "ask": 141.3, "ask_size": 7.0, "iv": 0.7173, "open_interest": 2.0, "volume": 0.0, "delta": -0.5108, "gamma": 0.0019, "vega": 1.1939, "theta": -0.1599, "rho": -1.5371, "theo": 135.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.75, "last_trade_time": "2026-10-23T15:40:55", "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "FN270716C00460000", "bid": 54.0, "bid_size": 12.0, "ask": 63.8, "ask_size": 13.0, "iv": 0.7154, "open_interest": 1.0, "volume": 0.0, "delta": 0.4845, "gamma": 0.0018, "vega": 1.2006, "theta": -0.1628, "rho": 0.8029, "theo": 59.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.1, "last_trade_time": "2026-08-24T11:05:39", "percent_change": 0.0, "prev_day_close": 40.4000015258789}, {"option": "FN270716P00460000", "bid": 136.0, "bid_size": 10.0, "ask": 148.2, "ask_size": 10.0, "iv": 0.7152, "open_interest": 0.0, "volume": 0.0, "delta": -0.5269, "gamma": 0.0019, "vega": 1.1889, "theta": -0.1586, "rho": -1.5644, "theo": 142.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.400001525879}, {"option": "FN270716C00470000", "bid": 51.2, "bid_size": 32.0, "ask": 61.1, "ask_size": 31.0, "iv": 0.7132, "open_interest": 21.0, "volume": 30.0, "delta": 0.4696, "gamma": 0.0018, "vega": 1.198, "theta": -0.1625, "rho": 0.7833, "theo": 56.5546, "change": 8.25, "open": 46.5, "high": 46.5, "low": 46.5, "tick": "no_change", "last_trade_price": 46.5, "last_trade_time": "2026-11-09T09:58:33", "percent_change": 21.5686, "prev_day_close": 38.25}, {"option": "FN270716P00470000", "bid": 142.5, "bid_size": 10.0, "ask": 155.5, "ask_size": 7.0, "iv": 0.7112, "open_interest": 10.0, "volume": 0.0, "delta": -0.5428, "gamma": 0.0019, "vega": 1.1833, "theta": -0.157, "rho": -1.598, "theo": 149.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.17, "last_trade_time": "2026-08-18T11:25:13", "percent_change": 0.0, "prev_day_close": 175.350006103516}, {"option": "FN270716C00480000", "bid": 48.4, "bid_size": 10.0, "ask": 58.4, "ask_size": 10.0, "iv": 0.7101, "open_interest": 1.0, "volume": 0.0, "delta": 0.4551, "gamma": 0.0018, "vega": 1.1939, "theta": -0.162, "rho": 0.764, "theo": 53.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.02, "last_trade_time": "2026-08-18T12:39:21", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "FN270716P00480000", "bid": 150.5, "bid_size": 11.0, "ask": 162.4, "ask_size": 10.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.002, "vega": 1.1771, "theta": -0.1552, "rho": -1.6362, "theo": 156.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.300003051758}, {"option": "FN270716C00490000", "bid": 46.2, "bid_size": 3.0, "ask": 55.9, "ask_size": 3.0, "iv": 0.7094, "open_interest": 2.0, "volume": 0.0, "delta": 0.4408, "gamma": 0.0018, "vega": 1.1885, "theta": -0.1612, "rho": 0.7452, "theo": 51.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-08-24T10:03:10", "percent_change": 0.0, "prev_day_close": 34.3499994277954}, {"option": "FN270716P00490000", "bid": 159.5, "bid_size": 3.0, "ask": 170.5, "ask_size": 3.0, "iv": 0.7188, "open_interest": 11.0, "volume": 0.0, "delta": -0.5737, "gamma": 0.002, "vega": 1.1692, "theta": -0.1533, "rho": -1.6638, "theo": 164.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 213.03, "last_trade_time": "2026-11-05T11:03:39", "percent_change": 0.0, "prev_day_close": 191.849998474121}, {"option": "FN270716C00500000", "bid": 43.5, "bid_size": 7.0, "ask": 53.5, "ask_size": 11.0, "iv": 0.7062, "open_interest": 17.0, "volume": 0.0, "delta": 0.4268, "gamma": 0.0018, "vega": 1.1819, "theta": -0.1603, "rho": 0.7265, "theo": 49.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.44, "last_trade_time": "2026-11-05T15:22:01", "percent_change": 0.0, "prev_day_close": 33.8000001907349}, {"option": "FN270716P00500000", "bid": 165.4, "bid_size": 1.0, "ask": 178.0, "ask_size": 3.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.002, "vega": 1.16, "theta": -0.1511, "rho": -1.6979, "theo": 171.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.5}, {"option": "FN270716C00520000", "bid": 38.9, "bid_size": 3.0, "ask": 48.9, "ask_size": 3.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": 0.3999, "gamma": 0.0018, "vega": 1.164, "theta": -0.1578, "rho": 0.6881, "theo": 44.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499988555908}, {"option": "FN270716P00520000", "bid": 180.9, "bid_size": 3.0, "ask": 193.9, "ask_size": 3.0, "iv": 0.7097, "open_interest": 10.0, "volume": 0.0, "delta": -0.6181, "gamma": 0.0019, "vega": 1.1316, "theta": -0.1462, "rho": -1.7362, "theo": 187.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.29, "last_trade_time": "2026-09-25T15:30:32", "percent_change": 0.0, "prev_day_close": 216.099998474121}, {"option": "FN270716C00540000", "bid": 34.9, "bid_size": 8.0, "ask": 44.9, "ask_size": 8.0, "iv": 0.6985, "open_interest": 6.0, "volume": 0.0, "delta": 0.3742, "gamma": 0.0018, "vega": 1.1419, "theta": -0.1547, "rho": 0.6508, "theo": 40.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T12:10:04", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "FN270716P00540000", "bid": 198.4, "bid_size": 3.0, "ask": 209.4, "ask_size": 3.0, "iv": 0.7129, "open_interest": 0.0, "volume": 0.0, "delta": -0.6461, "gamma": 0.0019, "vega": 1.1021, "theta": -0.1407, "rho": -1.7781, "theo": 203.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.349998474121}, {"option": "FN270716C00560000", "bid": 31.1, "bid_size": 7.0, "ask": 41.1, "ask_size": 8.0, "iv": 0.6944, "open_interest": 5.0, "volume": 0.0, "delta": 0.3499, "gamma": 0.0017, "vega": 1.1166, "theta": -0.1511, "rho": 0.6151, "theo": 37.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-10-28T15:50:22", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "FN270716P00560000", "bid": 214.7, "bid_size": 3.0, "ask": 225.7, "ask_size": 3.0, "iv": 0.7113, "open_interest": 0.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.0019, "vega": 1.0661, "theta": -0.1347, "rho": -1.7967, "theo": 219.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.200004577637}, {"option": "FN270716C00580000", "bid": 27.8, "bid_size": 3.0, "ask": 37.8, "ask_size": 3.0, "iv": 0.6919, "open_interest": 1.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0017, "vega": 1.0872, "theta": -0.147, "rho": 0.5791, "theo": 33.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.89, "last_trade_time": "2026-10-15T10:02:21", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "FN270716P00580000", "bid": 231.3, "bid_size": 1.0, "ask": 242.4, "ask_size": 1.0, "iv": 0.7096, "open_interest": 0.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0019, "vega": 1.0236, "theta": -0.1282, "rho": -1.8068, "theo": 236.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.949996948242}, {"option": "FN270716C00600000", "bid": 25.5, "bid_size": 9.0, "ask": 33.0, "ask_size": 7.0, "iv": 0.6843, "open_interest": 27.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0016, "vega": 1.0559, "theta": -0.1425, "rho": 0.5452, "theo": 30.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T12:35:35", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "FN270716P00600000", "bid": 246.8, "bid_size": 4.0, "ask": 259.4, "ask_size": 1.0, "iv": 0.7008, "open_interest": 30.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0019, "vega": 0.9823, "theta": -0.1213, "rho": -1.8135, "theo": 253.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.9, "last_trade_time": "2026-10-22T11:20:42", "percent_change": 0.0, "prev_day_close": 285.75}, {"option": "FN270716C00620000", "bid": 23.0, "bid_size": 3.0, "ask": 31.6, "ask_size": 2.0, "iv": 0.6896, "open_interest": 4.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.0016, "vega": 1.0231, "theta": -0.1378, "rho": 0.513, "theo": 28.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.94, "last_trade_time": "2026-11-05T10:17:11", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "FN270716P00620000", "bid": 264.2, "bid_size": 3.0, "ask": 276.8, "ask_size": 3.0, "iv": 0.7005, "open_interest": 1.0, "volume": 0.0, "delta": -0.747, "gamma": 0.0018, "vega": 0.9346, "theta": -0.1144, "rho": -1.7906, "theo": 270.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.35, "last_trade_time": "2026-09-11T09:36:21", "percent_change": 0.0, "prev_day_close": 304.100006103516}, {"option": "FN270716C00640000", "bid": 20.8, "bid_size": 3.0, "ask": 29.4, "ask_size": 3.0, "iv": 0.6904, "open_interest": 1.0, "volume": 0.0, "delta": 0.2651, "gamma": 0.0015, "vega": 0.9878, "theta": -0.1329, "rho": 0.481, "theo": 25.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-08-25T10:01:23", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "FN270716P00640000", "bid": 282.0, "bid_size": 4.0, "ask": 294.8, "ask_size": 3.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0018, "vega": 0.8824, "theta": -0.1072, "rho": -1.7732, "theo": 287.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.550003051758}, {"option": "FN270716C00660000", "bid": 18.5, "bid_size": 1.0, "ask": 26.8, "ask_size": 3.0, "iv": 0.6864, "open_interest": 1.0, "volume": 0.0, "delta": 0.2469, "gamma": 0.0015, "vega": 0.9519, "theta": -0.1278, "rho": 0.4512, "theo": 23.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "FN270716P00660000", "bid": 300.0, "bid_size": 1.0, "ask": 313.5, "ask_size": 3.0, "iv": 0.7079, "open_interest": 0.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0018, "vega": 0.8348, "theta": -0.0997, "rho": -1.7377, "theo": 305.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.550003051758}, {"option": "FN270716C00680000", "bid": 16.4, "bid_size": 3.0, "ask": 25.1, "ask_size": 3.0, "iv": 0.6862, "open_interest": 3.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.0014, "vega": 0.9161, "theta": -0.1227, "rho": 0.4232, "theo": 21.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.93, "last_trade_time": "2026-11-05T11:32:43", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "FN270716P00680000", "bid": 318.2, "bid_size": 1.0, "ask": 330.9, "ask_size": 3.0, "iv": 0.7041, "open_interest": 0.0, "volume": 0.0, "delta": -0.811, "gamma": 0.0017, "vega": 0.7807, "theta": -0.0922, "rho": -1.6898, "theo": 323.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 359.449996948242}, {"option": "FN270716C00700000", "bid": 14.8, "bid_size": 3.0, "ask": 23.3, "ask_size": 3.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": 0.214, "gamma": 0.0014, "vega": 0.879, "theta": -0.1175, "rho": 0.3958, "theo": 19.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "FN270716P00700000", "bid": 336.5, "bid_size": 1.0, "ask": 349.0, "ask_size": 3.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.0017, "vega": 0.7231, "theta": -0.0845, "rho": -1.6299, "theo": 341.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 378.5}, {"option": "FN270716C00720000", "bid": 13.5, "bid_size": 3.0, "ask": 21.4, "ask_size": 3.0, "iv": 0.6859, "open_interest": 1.0, "volume": 0.0, "delta": 0.199, "gamma": 0.0013, "vega": 0.8418, "theta": -0.1124, "rho": 0.37, "theo": 17.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.8, "last_trade_time": "2026-08-24T14:16:33", "percent_change": 0.0, "prev_day_close": 12.2500004768372}, {"option": "FN270716P00720000", "bid": 355.0, "bid_size": 1.0, "ask": 367.5, "ask_size": 3.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0017, "vega": 0.668, "theta": -0.078, "rho": -1.5755, "theo": 360.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 397.600006103516}, {"option": "FN270716C00740000", "bid": 11.5, "bid_size": 3.0, "ask": 19.9, "ask_size": 3.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0013, "vega": 0.8058, "theta": -0.1073, "rho": 0.3463, "theo": 16.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "FN270716P00740000", "bid": 373.8, "bid_size": 4.0, "ask": 386.3, "ask_size": 1.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.0016, "vega": 0.607, "theta": -0.0702, "rho": -1.4708, "theo": 379.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 417.0}, {"option": "FN270716C00760000", "bid": 9.9, "bid_size": 3.0, "ask": 19.1, "ask_size": 3.0, "iv": 0.6829, "open_interest": 0.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.0012, "vega": 0.77, "theta": -0.1022, "rho": 0.3236, "theo": 14.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9999997615814}, {"option": "FN270716P00760000", "bid": 393.0, "bid_size": 4.0, "ask": 405.7, "ask_size": 3.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0016, "vega": 0.5415, "theta": -0.0635, "rho": -1.3733, "theo": 397.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.100006103516}, {"option": "FN270716C00780000", "bid": 9.1, "bid_size": 3.0, "ask": 17.7, "ask_size": 3.0, "iv": 0.6839, "open_interest": 1.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0012, "vega": 0.734, "theta": -0.0973, "rho": 0.3017, "theo": 13.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T09:45:49", "percent_change": 0.0, "prev_day_close": 10.2999999523163}, {"option": "FN270716P00780000", "bid": 412.0, "bid_size": 3.0, "ask": 425.6, "ask_size": 4.0, "iv": 0.7211, "open_interest": 0.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0015, "vega": 0.4788, "theta": -0.0557, "rho": -1.2374, "theo": 416.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 455.5}, {"option": "FN270716C00800000", "bid": 8.0, "bid_size": 3.0, "ask": 16.4, "ask_size": 3.0, "iv": 0.6821, "open_interest": 1.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0011, "vega": 0.6991, "theta": -0.0925, "rho": 0.2816, "theo": 12.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.46, "last_trade_time": "2026-10-05T13:00:22", "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "FN270716P00800000", "bid": 431.3, "bid_size": 3.0, "ask": 444.8, "ask_size": 5.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0015, "vega": 0.4289, "theta": -0.05, "rho": -1.1317, "theo": 436.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 475.150009155273}, {"option": "FN270716C00820000", "bid": 6.9, "bid_size": 3.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.681, "open_interest": 1.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0011, "vega": 0.6659, "theta": -0.0878, "rho": 0.263, "theo": 11.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T10:25:30", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "FN270716P00820000", "bid": 450.5, "bid_size": 4.0, "ask": 464.3, "ask_size": 13.0, "iv": 0.7298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0015, "vega": 0.3708, "theta": -0.0423, "rho": -0.9896, "theo": 455.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 494.400009155273}, {"option": "FN271015C00155000", "bid": 218.0, "bid_size": 4.0, "ask": 230.5, "ask_size": 3.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0004, "vega": 0.4176, "theta": -0.0175, "rho": 1.0769, "theo": 225.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.849998474121}, {"option": "FN271015P00155000", "bid": 1.2, "bid_size": 4.0, "ask": 14.4, "ask_size": 15.0, "iv": 0.7365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0004, "vega": 0.42, "theta": -0.0473, "rho": -0.2668, "theo": 9.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000000476837}, {"option": "FN271015C00160000", "bid": 214.0, "bid_size": 4.0, "ask": 227.1, "ask_size": 3.0, "iv": 0.7516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0004, "vega": 0.443, "theta": -0.0208, "rho": 1.0982, "theo": 221.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.949996948242}, {"option": "FN271015P00160000", "bid": 2.05, "bid_size": 3.0, "ask": 16.5, "ask_size": 18.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0005, "vega": 0.4456, "theta": -0.0501, "rho": -0.2885, "theo": 10.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "FN271015C00165000", "bid": 210.0, "bid_size": 7.0, "ask": 223.2, "ask_size": 3.0, "iv": 0.7478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0005, "vega": 0.4689, "theta": -0.0241, "rho": 1.1184, "theo": 218.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.699996948242}, {"option": "FN271015P00165000", "bid": 2.5, "bid_size": 13.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.7208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0005, "vega": 0.4719, "theta": -0.0528, "rho": -0.3115, "theo": 11.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "FN271015C00170000", "bid": 206.0, "bid_size": 10.0, "ask": 219.4, "ask_size": 3.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0005, "vega": 0.4952, "theta": -0.0275, "rho": 1.137, "theo": 214.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.949996948242}, {"option": "FN271015P00170000", "bid": 3.5, "bid_size": 4.0, "ask": 16.1, "ask_size": 13.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0005, "vega": 0.4998, "theta": -0.0556, "rho": -0.335, "theo": 12.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "FN271015C00175000", "bid": 202.0, "bid_size": 11.0, "ask": 215.7, "ask_size": 5.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0005, "vega": 0.5214, "theta": -0.0308, "rho": 1.1548, "theo": 210.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "FN271015P00175000", "bid": 4.7, "bid_size": 46.0, "ask": 17.0, "ask_size": 52.0, "iv": 0.7173, "open_interest": 1.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0005, "vega": 0.5256, "theta": -0.0584, "rho": -0.3584, "theo": 13.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "FN271015C00180000", "bid": 198.9, "bid_size": 7.0, "ask": 212.0, "ask_size": 6.0, "iv": 0.7456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0006, "vega": 0.5475, "theta": -0.0341, "rho": 1.1717, "theo": 206.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.949996948242}, {"option": "FN271015P00180000", "bid": 4.2, "bid_size": 3.0, "ask": 18.1, "ask_size": 19.0, "iv": 0.7017, "open_interest": 1.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0006, "vega": 0.552, "theta": -0.0612, "rho": -0.3833, "theo": 14.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.63, "last_trade_time": "2026-10-26T10:22:28", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "FN271015C00185000", "bid": 195.1, "bid_size": 7.0, "ask": 208.4, "ask_size": 4.0, "iv": 0.7432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0006, "vega": 0.5736, "theta": -0.0374, "rho": 1.1877, "theo": 203.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "FN271015P00185000", "bid": 6.0, "bid_size": 4.0, "ask": 19.3, "ask_size": 13.0, "iv": 0.7092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0006, "vega": 0.5782, "theta": -0.064, "rho": -0.4087, "theo": 16.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "FN271015C00190000", "bid": 191.4, "bid_size": 5.0, "ask": 204.9, "ask_size": 6.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0006, "vega": 0.5998, "theta": -0.0407, "rho": 1.2025, "theo": 199.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.800003051758}, {"option": "FN271015P00190000", "bid": 6.2, "bid_size": 18.0, "ask": 20.2, "ask_size": 12.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0006, "vega": 0.6048, "theta": -0.0667, "rho": -0.4355, "theo": 17.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999997138977}, {"option": "FN271015C00195000", "bid": 188.0, "bid_size": 7.0, "ask": 201.4, "ask_size": 4.0, "iv": 0.742, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0006, "vega": 0.6262, "theta": -0.044, "rho": 1.216, "theo": 196.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.200004577637}, {"option": "FN271015P00195000", "bid": 8.0, "bid_size": 23.0, "ask": 22.0, "ask_size": 18.0, "iv": 0.7079, "open_interest": 3.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0007, "vega": 0.6324, "theta": -0.0695, "rho": -0.4625, "theo": 18.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.49, "last_trade_time": "2026-11-04T12:48:18", "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "FN271015C00200000", "bid": 184.7, "bid_size": 4.0, "ask": 198.0, "ask_size": 7.0, "iv": 0.7428, "open_interest": 12.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0007, "vega": 0.6525, "theta": -0.0472, "rho": 1.2283, "theo": 192.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 148.5, "last_trade_time": "2026-10-22T12:33:34", "percent_change": 0.0, "prev_day_close": 158.599998474121}, {"option": "FN271015P00200000", "bid": 10.0, "bid_size": 3.0, "ask": 25.4, "ask_size": 17.0, "iv": 0.7302, "open_interest": 1.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0007, "vega": 0.6592, "theta": -0.0722, "rho": -0.4896, "theo": 20.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-09-15T14:03:19", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "FN271015C00210000", "bid": 177.2, "bid_size": 5.0, "ask": 191.4, "ask_size": 7.0, "iv": 0.7367, "open_interest": 1.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0007, "vega": 0.704, "theta": -0.0536, "rho": 1.2513, "theo": 186.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.2, "last_trade_time": "2026-10-02T15:50:27", "percent_change": 0.0, "prev_day_close": 152.699996948242}, {"option": "FN271015P00210000", "bid": 12.4, "bid_size": 5.0, "ask": 28.3, "ask_size": 14.0, "iv": 0.7265, "open_interest": 3.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0008, "vega": 0.7111, "theta": -0.0775, "rho": -0.5456, "theo": 22.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.98, "last_trade_time": "2026-10-16T14:38:32", "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "FN271015C00220000", "bid": 171.0, "bid_size": 4.0, "ask": 184.6, "ask_size": 6.0, "iv": 0.7358, "open_interest": 0.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0008, "vega": 0.7546, "theta": -0.0599, "rho": 1.2706, "theo": 179.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.150001525879}, {"option": "FN271015P00220000", "bid": 14.9, "bid_size": 6.0, "ask": 29.8, "ask_size": 11.0, "iv": 0.7114, "open_interest": 3.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0008, "vega": 0.7618, "theta": -0.0828, "rho": -0.6054, "theo": 25.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.89, "last_trade_time": "2026-08-31T13:23:35", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "FN271015C00230000", "bid": 165.1, "bid_size": 5.0, "ask": 178.9, "ask_size": 9.0, "iv": 0.7411, "open_interest": 3.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0008, "vega": 0.8047, "theta": -0.066, "rho": 1.2857, "theo": 173.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.29, "last_trade_time": "2026-11-03T09:33:57", "percent_change": 0.0, "prev_day_close": 140.300003051758}, {"option": "FN271015P00230000", "bid": 18.3, "bid_size": 3.0, "ask": 33.3, "ask_size": 3.0, "iv": 0.7137, "open_interest": 0.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0009, "vega": 0.8136, "theta": -0.0878, "rho": -0.6651, "theo": 29.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "FN271015C00240000", "bid": 158.0, "bid_size": 8.0, "ask": 172.4, "ask_size": 9.0, "iv": 0.7312, "open_interest": 0.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0009, "vega": 0.8528, "theta": -0.0718, "rho": 1.2983, "theo": 166.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.699996948242}, {"option": "FN271015P00240000", "bid": 22.0, "bid_size": 6.0, "ask": 38.7, "ask_size": 16.0, "iv": 0.726, "open_interest": 6.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0009, "vega": 0.8618, "theta": -0.0926, "rho": -0.727, "theo": 32.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-10-16T10:26:09", "percent_change": 0.0, "prev_day_close": 39.5999984741211}, {"option": "FN271015C00250000", "bid": 152.0, "bid_size": 11.0, "ask": 167.4, "ask_size": 8.0, "iv": 0.7346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.001, "vega": 0.8993, "theta": -0.0775, "rho": 1.3082, "theo": 160.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.850002288818}, {"option": "FN271015P00250000", "bid": 26.0, "bid_size": 7.0, "ask": 42.6, "ask_size": 8.0, "iv": 0.7277, "open_interest": 3.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.001, "vega": 0.9086, "theta": -0.0973, "rho": -0.7916, "theo": 36.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.08, "last_trade_time": "2026-11-02T15:01:52", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "FN271015C00260000", "bid": 147.4, "bid_size": 4.0, "ask": 158.5, "ask_size": 4.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.001, "vega": 0.9445, "theta": -0.0829, "rho": 1.3145, "theo": 155.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.400001525879}, {"option": "FN271015P00260000", "bid": 30.1, "bid_size": 3.0, "ask": 46.9, "ask_size": 3.0, "iv": 0.7296, "open_interest": 1.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.001, "vega": 0.9553, "theta": -0.1017, "rho": -0.8564, "theo": 40.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-09-25T13:18:58", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "FN271015C00270000", "bid": 144.0, "bid_size": 13.0, "ask": 156.0, "ask_size": 22.0, "iv": 0.7474, "open_interest": 0.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0011, "vega": 0.9876, "theta": -0.088, "rho": 1.3183, "theo": 149.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.51, "last_trade_time": "2026-11-06T11:48:49", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "FN271015P00270000", "bid": 34.6, "bid_size": 3.0, "ask": 51.4, "ask_size": 3.0, "iv": 0.7321, "open_interest": 2.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0011, "vega": 0.9977, "theta": -0.1059, "rho": -0.9213, "theo": 44.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-09-29T11:04:29", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "FN271015C00280000", "bid": 136.0, "bid_size": 7.0, "ask": 151.7, "ask_size": 6.0, "iv": 0.7374, "open_interest": 0.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0011, "vega": 1.0283, "theta": -0.0929, "rho": 1.3206, "theo": 144.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.150001525879}, {"option": "FN271015P00280000", "bid": 39.2, "bid_size": 4.0, "ask": 56.0, "ask_size": 20.0, "iv": 0.7335, "open_interest": 6.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.0011, "vega": 1.0389, "theta": -0.1098, "rho": -0.9853, "theo": 48.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.01, "last_trade_time": "2026-11-02T15:27:21", "percent_change": 0.0, "prev_day_close": 59.1999988555908}, {"option": "FN271015C00290000", "bid": 130.6, "bid_size": 6.0, "ask": 147.1, "ask_size": 6.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0012, "vega": 1.0672, "theta": -0.0975, "rho": 1.3201, "theo": 138.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.450000762939}, {"option": "FN271015P00290000", "bid": 44.0, "bid_size": 3.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.7311, "open_interest": 0.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0012, "vega": 1.0785, "theta": -0.1135, "rho": -1.0553, "theo": 52.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "FN271015C00300000", "bid": 126.4, "bid_size": 5.0, "ask": 142.0, "ask_size": 14.0, "iv": 0.7385, "open_interest": 3.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0012, "vega": 1.1042, "theta": -0.1019, "rho": 1.3167, "theo": 133.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.81, "last_trade_time": "2026-11-04T13:05:42", "percent_change": 0.0, "prev_day_close": 106.700000762939}, {"option": "FN271015P00300000", "bid": 49.0, "bid_size": 4.0, "ask": 66.0, "ask_size": 15.0, "iv": 0.737, "open_interest": 5.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0012, "vega": 1.1156, "theta": -0.1169, "rho": -1.1206, "theo": 57.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-11-05T11:35:23", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "FN271015C00310000", "bid": 122.9, "bid_size": 5.0, "ask": 138.0, "ask_size": 16.0, "iv": 0.746, "open_interest": 2.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.0012, "vega": 1.1386, "theta": -0.1059, "rho": 1.3122, "theo": 129.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.53, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 101.549999237061}, {"option": "FN271015P00310000", "bid": 53.8, "bid_size": 3.0, "ask": 70.0, "ask_size": 5.0, "iv": 0.7313, "open_interest": 3.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.0013, "vega": 1.1496, "theta": -0.1201, "rho": -1.1869, "theo": 62.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.2, "last_trade_time": "2026-11-02T10:49:43", "percent_change": 0.0, "prev_day_close": 75.8000030517578}, {"option": "FN271015C00320000", "bid": 118.9, "bid_size": 15.0, "ask": 132.0, "ask_size": 41.0, "iv": 0.741, "open_interest": 4.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.0013, "vega": 1.1707, "theta": -0.1097, "rho": 1.3065, "theo": 124.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-11-06T10:21:55", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "FN271015P00320000", "bid": 59.1, "bid_size": 1.0, "ask": 76.0, "ask_size": 8.0, "iv": 0.735, "open_interest": 1.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.0013, "vega": 1.1813, "theta": -0.123, "rho": -1.2522, "theo": 67.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.58, "last_trade_time": "2026-09-23T13:49:09", "percent_change": 0.0, "prev_day_close": 82.5999984741211}, {"option": "FN271015C00330000", "bid": 114.2, "bid_size": 3.0, "ask": 128.0, "ask_size": 12.0, "iv": 0.7403, "open_interest": 1.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.0013, "vega": 1.2006, "theta": -0.1132, "rho": 1.2986, "theo": 119.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.27, "last_trade_time": "2026-10-30T13:35:52", "percent_change": 0.0, "prev_day_close": 93.6500015258789}, {"option": "FN271015P00330000", "bid": 64.5, "bid_size": 3.0, "ask": 80.0, "ask_size": 4.0, "iv": 0.7292, "open_interest": 1.0, "volume": 0.0, "delta": -0.294, "gamma": 0.0014, "vega": 1.2114, "theta": -0.1256, "rho": -1.322, "theo": 72.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.91, "last_trade_time": "2026-11-02T10:49:43", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "FN271015C00340000", "bid": 109.9, "bid_size": 7.0, "ask": 124.0, "ask_size": 12.0, "iv": 0.74, "open_interest": 1.0, "volume": 0.0, "delta": 0.6942, "gamma": 0.0013, "vega": 1.2285, "theta": -0.1165, "rho": 1.2885, "theo": 115.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-11-05T14:23:45", "percent_change": 0.0, "prev_day_close": 89.1500015258789}, {"option": "FN271015P00340000", "bid": 70.0, "bid_size": 2.0, "ask": 86.0, "ask_size": 7.0, "iv": 0.7308, "open_interest": 1.0, "volume": 0.0, "delta": -0.3093, "gamma": 0.0014, "vega": 1.2387, "theta": -0.128, "rho": -1.3865, "theo": 77.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.18, "last_trade_time": "2026-10-26T10:22:28", "percent_change": 0.0, "prev_day_close": 91.4000015258789}, {"option": "FN271015C00350000", "bid": 105.8, "bid_size": 38.0, "ask": 120.0, "ask_size": 30.0, "iv": 0.7392, "open_interest": 1.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.0014, "vega": 1.2539, "theta": -0.1195, "rho": 1.2776, "theo": 111.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.27, "last_trade_time": "2026-10-30T13:35:52", "percent_change": 0.0, "prev_day_close": 86.7000007629394}, {"option": "FN271015P00350000", "bid": 76.4, "bid_size": 12.0, "ask": 90.0, "ask_size": 10.0, "iv": 0.7267, "open_interest": 5.0, "volume": 0.0, "delta": -0.3246, "gamma": 0.0014, "vega": 1.2634, "theta": -0.1301, "rho": -1.4518, "theo": 83.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-10-20T10:29:31", "percent_change": 0.0, "prev_day_close": 97.4000015258789}, {"option": "FN271015C00360000", "bid": 102.6, "bid_size": 23.0, "ask": 115.8, "ask_size": 28.0, "iv": 0.74, "open_interest": 2.0, "volume": 1.0, "delta": 0.6651, "gamma": 0.0014, "vega": 1.2771, "theta": -0.1222, "rho": 1.2662, "theo": 107.1968, "change": 12.5, "open": 94.8, "high": 94.8, "low": 94.8, "tick": "down", "last_trade_price": 94.8, "last_trade_time": "2026-11-09T09:33:06", "percent_change": 15.1883, "prev_day_close": 82.2999992370606}, {"option": "FN271015P00360000", "bid": 81.1, "bid_size": 10.0, "ask": 96.0, "ask_size": 10.0, "iv": 0.7226, "open_interest": 3.0, "volume": 0.0, "delta": -0.3399, "gamma": 0.0015, "vega": 1.2857, "theta": -0.132, "rho": -1.5112, "theo": 88.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-11-03T10:31:00", "percent_change": 0.0, "prev_day_close": 106.049999237061}, {"option": "FN271015C00370000", "bid": 98.0, "bid_size": 26.0, "ask": 111.6, "ask_size": 23.0, "iv": 0.7344, "open_interest": 1.0, "volume": 0.0, "delta": 0.6507, "gamma": 0.0014, "vega": 1.2982, "theta": -0.1247, "rho": 1.2536, "theo": 103.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.28, "last_trade_time": "2026-10-21T15:11:19", "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "FN271015P00370000", "bid": 87.9, "bid_size": 10.0, "ask": 102.0, "ask_size": 10.0, "iv": 0.7256, "open_interest": 0.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.0015, "vega": 1.306, "theta": -0.1336, "rho": -1.5787, "theo": 94.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.049999237061}, {"option": "FN271015C00380000", "bid": 94.0, "bid_size": 21.0, "ask": 107.5, "ask_size": 27.0, "iv": 0.7305, "open_interest": 1.0, "volume": 0.0, "delta": 0.6363, "gamma": 0.0014, "vega": 1.3171, "theta": -0.1269, "rho": 1.2391, "theo": 99.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.2, "last_trade_time": "2026-09-21T13:28:05", "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "FN271015P00380000", "bid": 93.7, "bid_size": 10.0, "ask": 107.8, "ask_size": 10.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": -0.3704, "gamma": 0.0015, "vega": 1.3235, "theta": -0.135, "rho": -1.6386, "theo": 100.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.700000762939}, {"option": "FN271015C00390000", "bid": 90.0, "bid_size": 22.0, "ask": 103.4, "ask_size": 16.0, "iv": 0.7257, "open_interest": 1.0, "volume": 0.0, "delta": 0.6221, "gamma": 0.0015, "vega": 1.3339, "theta": -0.1289, "rho": 1.2236, "theo": 95.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.6, "last_trade_time": "2026-10-14T13:32:45", "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "FN271015P00390000", "bid": 99.6, "bid_size": 10.0, "ask": 113.6, "ask_size": 13.0, "iv": 0.7194, "open_interest": 2.0, "volume": 2.0, "delta": -0.3854, "gamma": 0.0016, "vega": 1.339, "theta": -0.1362, "rho": -1.6978, "theo": 106.6211, "change": 0.5, "open": 124.9, "high": 124.9, "low": 124.9, "tick": "no_change", "last_trade_price": 124.9, "last_trade_time": "2026-11-09T09:32:17", "percent_change": 0.401931, "prev_day_close": 124.399997711182}, {"option": "FN271015C00400000", "bid": 86.0, "bid_size": 25.0, "ask": 99.8, "ask_size": 20.0, "iv": 0.7219, "open_interest": 4.0, "volume": 0.0, "delta": 0.6081, "gamma": 0.0015, "vega": 1.3487, "theta": -0.1306, "rho": 1.208, "theo": 92.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.87, "last_trade_time": "2026-10-12T14:52:43", "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "FN271015P00400000", "bid": 105.5, "bid_size": 11.0, "ask": 119.9, "ask_size": 13.0, "iv": 0.7169, "open_interest": 6.0, "volume": 0.0, "delta": -0.4004, "gamma": 0.0016, "vega": 1.3523, "theta": -0.1371, "rho": -1.7557, "theo": 112.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-10-14T13:02:13", "percent_change": 0.0, "prev_day_close": 131.599998474121}, {"option": "FN271015C00410000", "bid": 82.0, "bid_size": 8.0, "ask": 96.1, "ask_size": 6.0, "iv": 0.7169, "open_interest": 5.0, "volume": 0.0, "delta": 0.5942, "gamma": 0.0015, "vega": 1.3616, "theta": -0.1322, "rho": 1.1923, "theo": 89.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.3, "last_trade_time": "2026-10-14T12:23:00", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "FN271015P00410000", "bid": 111.8, "bid_size": 3.0, "ask": 127.2, "ask_size": 1.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": -0.4152, "gamma": 0.0016, "vega": 1.3631, "theta": -0.1378, "rho": -1.8075, "theo": 119.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.849998474121}, {"option": "FN271015C00420000", "bid": 78.4, "bid_size": 2.0, "ask": 93.8, "ask_size": 4.0, "iv": 0.7176, "open_interest": 8.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.0015, "vega": 1.3726, "theta": -0.1335, "rho": 1.1757, "theo": 85.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.25, "last_trade_time": "2026-11-05T10:31:59", "percent_change": 0.0, "prev_day_close": 64.5999984741211}, {"option": "FN271015P00420000", "bid": 118.1, "bid_size": 1.0, "ask": 133.3, "ask_size": 3.0, "iv": 0.7149, "open_interest": 4.0, "volume": 0.0, "delta": -0.43, "gamma": 0.0016, "vega": 1.3729, "theta": -0.1384, "rho": -1.874, "theo": 125.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.45, "last_trade_time": "2026-09-09T09:39:10", "percent_change": 0.0, "prev_day_close": 145.099998474121}, {"option": "FN271015C00430000", "bid": 76.0, "bid_size": 2.0, "ask": 90.8, "ask_size": 3.0, "iv": 0.7194, "open_interest": 9.0, "volume": 0.0, "delta": 0.5669, "gamma": 0.0015, "vega": 1.3817, "theta": -0.1346, "rho": 1.1578, "theo": 82.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.12, "last_trade_time": "2026-10-12T13:15:56", "percent_change": 0.0, "prev_day_close": 60.6499977111816}, {"option": "FN271015P00430000", "bid": 124.3, "bid_size": 3.0, "ask": 140.0, "ask_size": 3.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.0017, "vega": 1.3785, "theta": -0.1387, "rho": -1.9218, "theo": 132.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.699996948242}, {"option": "FN271015C00440000", "bid": 72.0, "bid_size": 8.0, "ask": 85.8, "ask_size": 6.0, "iv": 0.7073, "open_interest": 31.0, "volume": 0.0, "delta": 0.5535, "gamma": 0.0016, "vega": 1.389, "theta": -0.1355, "rho": 1.1393, "theo": 79.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.0, "last_trade_time": "2026-10-07T15:48:06", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "FN271015P00440000", "bid": 130.9, "bid_size": 3.0, "ask": 146.5, "ask_size": 3.0, "iv": 0.7093, "open_interest": 0.0, "volume": 0.0, "delta": -0.4589, "gamma": 0.0017, "vega": 1.384, "theta": -0.1388, "rho": -1.9714, "theo": 139.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "FN271015C00450000", "bid": 70.0, "bid_size": 2.0, "ask": 84.4, "ask_size": 4.0, "iv": 0.7146, "open_interest": 5.0, "volume": 0.0, "delta": 0.5403, "gamma": 0.0016, "vega": 1.3946, "theta": -0.1362, "rho": 1.1209, "theo": 76.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.82, "last_trade_time": "2026-10-12T09:43:17", "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "FN271015P00450000", "bid": 138.0, "bid_size": 3.0, "ask": 153.4, "ask_size": 3.0, "iv": 0.7089, "open_interest": 0.0, "volume": 0.0, "delta": -0.4732, "gamma": 0.0017, "vega": 1.3878, "theta": -0.1388, "rho": -2.0178, "theo": 146.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.900001525879}, {"option": "FN271015C00460000", "bid": 66.0, "bid_size": 10.0, "ask": 79.1, "ask_size": 4.0, "iv": 0.7001, "open_interest": 2.0, "volume": 0.0, "delta": 0.5273, "gamma": 0.0016, "vega": 1.3989, "theta": -0.1367, "rho": 1.1029, "theo": 73.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2026-11-02T11:34:39", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "FN271015P00460000", "bid": 144.7, "bid_size": 1.0, "ask": 160.4, "ask_size": 3.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": -0.4873, "gamma": 0.0017, "vega": 1.3875, "theta": -0.1386, "rho": -2.0596, "theo": 153.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.900001525879}, {"option": "FN271015C00470000", "bid": 62.0, "bid_size": 8.0, "ask": 78.4, "ask_size": 3.0, "iv": 0.7013, "open_interest": 0.0, "volume": 0.0, "delta": 0.5146, "gamma": 0.0016, "vega": 1.4016, "theta": -0.1371, "rho": 1.0846, "theo": 71.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.54, "last_trade_time": "2026-08-12T09:50:11", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "FN271015P00470000", "bid": 152.0, "bid_size": 1.0, "ask": 167.3, "ask_size": 3.0, "iv": 0.7053, "open_interest": 0.0, "volume": 0.0, "delta": -0.5012, "gamma": 0.0017, "vega": 1.3879, "theta": -0.1382, "rho": -2.1135, "theo": 160.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.199996948242}, {"option": "FN271015C00480000", "bid": 62.0, "bid_size": 5.0, "ask": 73.9, "ask_size": 5.0, "iv": 0.7025, "open_interest": 6.0, "volume": 0.0, "delta": 0.502, "gamma": 0.0016, "vega": 1.4027, "theta": -0.1373, "rho": 1.0655, "theo": 68.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.46, "last_trade_time": "2026-11-02T12:48:35", "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "FN271015P00480000", "bid": 158.9, "bid_size": 3.0, "ask": 174.1, "ask_size": 3.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": -0.5149, "gamma": 0.0017, "vega": 1.3849, "theta": -0.1377, "rho": -2.149, "theo": 167.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.600006103516}, {"option": "FN271015C00490000", "bid": 58.0, "bid_size": 16.0, "ask": 72.8, "ask_size": 3.0, "iv": 0.701, "open_interest": 3.0, "volume": 0.0, "delta": 0.4897, "gamma": 0.0016, "vega": 1.4022, "theta": -0.1374, "rho": 1.0457, "theo": 66.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.6, "last_trade_time": "2026-10-21T12:26:43", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "FN271015P00490000", "bid": 166.2, "bid_size": 1.0, "ask": 181.8, "ask_size": 3.0, "iv": 0.7015, "open_interest": 0.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0017, "vega": 1.381, "theta": -0.137, "rho": -2.1979, "theo": 174.7623, "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": 198.5}, {"option": "FN271015C00500000", "bid": 56.0, "bid_size": 16.0, "ask": 68.3, "ask_size": 4.0, "iv": 0.6938, "open_interest": 10.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0016, "vega": 1.4004, "theta": -0.1373, "rho": 1.0261, "theo": 63.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-11-05T09:34:58", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "FN271015P00500000", "bid": 174.0, "bid_size": 3.0, "ask": 188.7, "ask_size": 3.0, "iv": 0.6997, "open_interest": 0.0, "volume": 0.0, "delta": -0.5417, "gamma": 0.0017, "vega": 1.3757, "theta": -0.1362, "rho": -2.2326, "theo": 182.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "FN271015C00520000", "bid": 52.0, "bid_size": 3.0, "ask": 66.7, "ask_size": 4.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": 0.4541, "gamma": 0.0016, "vega": 1.3939, "theta": -0.1367, "rho": 0.9881, "theo": 59.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "FN271015P00520000", "bid": 190.0, "bid_size": 3.0, "ask": 203.5, "ask_size": 3.0, "iv": 0.6993, "open_interest": 10.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.0018, "vega": 1.3586, "theta": -0.1342, "rho": -2.2792, "theo": 197.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.95, "last_trade_time": "2026-09-01T12:43:18", "percent_change": 0.0, "prev_day_close": 221.5}, {"option": "FN271015C00540000", "bid": 46.0, "bid_size": 14.0, "ask": 62.2, "ask_size": 2.0, "iv": 0.6943, "open_interest": 3.0, "volume": 0.0, "delta": 0.4315, "gamma": 0.0016, "vega": 1.383, "theta": -0.1356, "rho": 0.95, "theo": 55.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.2, "last_trade_time": "2026-10-21T13:57:40", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "FN271015P00540000", "bid": 206.0, "bid_size": 3.0, "ask": 219.9, "ask_size": 3.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.0018, "vega": 1.3386, "theta": -0.1318, "rho": -2.3441, "theo": 212.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.800003051758}, {"option": "FN271015C00560000", "bid": 44.0, "bid_size": 12.0, "ask": 58.2, "ask_size": 4.0, "iv": 0.6988, "open_interest": 4.0, "volume": 0.0, "delta": 0.4099, "gamma": 0.0016, "vega": 1.3674, "theta": -0.1342, "rho": 0.9109, "theo": 51.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-10-21T13:57:40", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "FN271015P00560000", "bid": 222.0, "bid_size": 3.0, "ask": 235.7, "ask_size": 3.0, "iv": 0.7004, "open_interest": 1.0, "volume": 0.0, "delta": -0.6175, "gamma": 0.0018, "vega": 1.3116, "theta": -0.129, "rho": -2.3975, "theo": 228.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.4, "last_trade_time": "2026-08-31T09:57:14", "percent_change": 0.0, "prev_day_close": 255.299995422363}, {"option": "FN271015C00580000", "bid": 40.0, "bid_size": 6.0, "ask": 54.5, "ask_size": 3.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": 0.3892, "gamma": 0.0015, "vega": 1.3492, "theta": -0.1324, "rho": 0.8735, "theo": 47.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "FN271015P00580000", "bid": 238.0, "bid_size": 3.0, "ask": 252.3, "ask_size": 3.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.0018, "vega": 1.2805, "theta": -0.1258, "rho": -2.4195, "theo": 245.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.900009155273}, {"option": "FN271015C00600000", "bid": 38.0, "bid_size": 13.0, "ask": 50.0, "ask_size": 10.0, "iv": 0.6939, "open_interest": 3.0, "volume": 0.0, "delta": 0.3694, "gamma": 0.0015, "vega": 1.3285, "theta": -0.1302, "rho": 0.8373, "theo": 44.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.15, "last_trade_time": "2026-11-06T13:29:59", "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "FN271015P00600000", "bid": 254.0, "bid_size": 3.0, "ask": 268.3, "ask_size": 3.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": -0.664, "gamma": 0.0018, "vega": 1.2481, "theta": -0.1224, "rho": -2.4615, "theo": 261.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.649993896484}, {"option": "FN271015C00620000", "bid": 34.0, "bid_size": 14.0, "ask": 47.0, "ask_size": 10.0, "iv": 0.6891, "open_interest": 1.0, "volume": 0.0, "delta": 0.3505, "gamma": 0.0015, "vega": 1.3044, "theta": -0.1278, "rho": 0.8007, "theo": 41.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.49, "last_trade_time": "2026-11-06T13:47:10", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "FN271015P00620000", "bid": 272.0, "bid_size": 4.0, "ask": 286.0, "ask_size": 3.0, "iv": 0.7005, "open_interest": 0.0, "volume": 0.0, "delta": -0.6861, "gamma": 0.0018, "vega": 1.2068, "theta": -0.1188, "rho": -2.4601, "theo": 278.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.850006103516}, {"option": "FN271015C00640000", "bid": 30.0, "bid_size": 6.0, "ask": 45.1, "ask_size": 1.0, "iv": 0.6867, "open_interest": 1.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.0015, "vega": 1.2783, "theta": -0.1252, "rho": 0.7651, "theo": 38.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.26, "last_trade_time": "2026-10-06T11:17:52", "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "FN271015P00640000", "bid": 288.0, "bid_size": 4.0, "ask": 303.3, "ask_size": 3.0, "iv": 0.6956, "open_interest": 0.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0017, "vega": 1.1701, "theta": -0.115, "rho": -2.4607, "theo": 295.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.949996948242}, {"option": "FN271015C00660000", "bid": 28.0, "bid_size": 6.0, "ask": 40.9, "ask_size": 3.0, "iv": 0.6814, "open_interest": 3.0, "volume": 0.0, "delta": 0.3153, "gamma": 0.0014, "vega": 1.2513, "theta": -0.1224, "rho": 0.7317, "theo": 35.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-10-23T10:16:06", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "FN271015P00660000", "bid": 306.1, "bid_size": 3.0, "ask": 320.9, "ask_size": 1.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.0017, "vega": 1.1159, "theta": -0.1108, "rho": -2.4229, "theo": 312.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 344.649993896484}, {"option": "FN271015C00680000", "bid": 26.0, "bid_size": 6.0, "ask": 38.7, "ask_size": 2.0, "iv": 0.6827, "open_interest": 0.0, "volume": 0.0, "delta": 0.299, "gamma": 0.0014, "vega": 1.2229, "theta": -0.1195, "rho": 0.699, "theo": 33.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "FN271015P00680000", "bid": 324.0, "bid_size": 3.0, "ask": 338.0, "ask_size": 3.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.0017, "vega": 1.0761, "theta": -0.1065, "rho": -2.3953, "theo": 330.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 363.699996948242}, {"option": "FN271015C00700000", "bid": 24.0, "bid_size": 8.0, "ask": 38.1, "ask_size": 3.0, "iv": 0.6894, "open_interest": 1.0, "volume": 0.0, "delta": 0.2835, "gamma": 0.0014, "vega": 1.1925, "theta": -0.1165, "rho": 0.6665, "theo": 31.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-03T15:11:31", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "FN271015P00700000", "bid": 342.0, "bid_size": 4.0, "ask": 356.0, "ask_size": 3.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0017, "vega": 1.0219, "theta": -0.1023, "rho": -2.352, "theo": 348.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.649993896484}, {"option": "FN271015C00720000", "bid": 22.0, "bid_size": 12.0, "ask": 35.0, "ask_size": 14.0, "iv": 0.6843, "open_interest": 2.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.0013, "vega": 1.1614, "theta": -0.1134, "rho": 0.6355, "theo": 29.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.24, "last_trade_time": "2026-11-06T13:52:13", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "FN271015P00720000", "bid": 360.0, "bid_size": 3.0, "ask": 374.0, "ask_size": 3.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": -0.785, "gamma": 0.0017, "vega": 0.9773, "theta": -0.0983, "rho": -2.3182, "theo": 366.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.900009155273}, {"option": "FN271015C00740000", "bid": 20.0, "bid_size": 7.0, "ask": 32.8, "ask_size": 3.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": 0.2548, "gamma": 0.0013, "vega": 1.1305, "theta": -0.1102, "rho": 0.6064, "theo": 27.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "FN271015P00740000", "bid": 377.0, "bid_size": 3.0, "ask": 392.6, "ask_size": 3.0, "iv": 0.6933, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0017, "vega": 0.9119, "theta": -0.0934, "rho": -2.2343, "theo": 384.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 419.75}, {"option": "FN271015C00760000", "bid": 18.0, "bid_size": 10.0, "ask": 31.4, "ask_size": 4.0, "iv": 0.6814, "open_interest": 1.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.0013, "vega": 1.0993, "theta": -0.107, "rho": 0.5784, "theo": 25.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.61, "last_trade_time": "2026-10-23T13:54:20", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "FN271015P00760000", "bid": 396.0, "bid_size": 1.0, "ask": 410.6, "ask_size": 3.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.0017, "vega": 0.865, "theta": -0.0894, "rho": -2.1707, "theo": 402.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 437.050003051758}, {"option": "FN271015C00780000", "bid": 16.4, "bid_size": 12.0, "ask": 29.6, "ask_size": 16.0, "iv": 0.68, "open_interest": 1.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0012, "vega": 1.0671, "theta": -0.1038, "rho": 0.5508, "theo": 23.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.82, "last_trade_time": "2026-10-23T13:54:20", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "FN271015P00780000", "bid": 416.2, "bid_size": 10.0, "ask": 427.8, "ask_size": 10.0, "iv": 0.6959, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0016, "vega": 0.7952, "theta": -0.0845, "rho": -2.0788, "theo": 421.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 456.300003051758}, {"option": "FN271015C00800000", "bid": 16.4, "bid_size": 13.0, "ask": 28.2, "ask_size": 14.0, "iv": 0.6872, "open_interest": 0.0, "volume": 2.0, "delta": 0.217, "gamma": 0.0012, "vega": 1.0346, "theta": -0.1006, "rho": 0.5242, "theo": 22.1266, "change": 7.5, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T13:55:33", "percent_change": 48.3871, "prev_day_close": 15.5}, {"option": "FN271015P00800000", "bid": 433.6, "bid_size": 10.0, "ask": 448.6, "ask_size": 7.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0016, "vega": 0.7475, "theta": -0.0793, "rho": -2.0304, "theo": 439.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 476.449996948242}, {"option": "FN271015C00820000", "bid": 14.0, "bid_size": 12.0, "ask": 27.4, "ask_size": 16.0, "iv": 0.6848, "open_interest": 1.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0012, "vega": 1.003, "theta": -0.0974, "rho": 0.4994, "theo": 20.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-23T13:52:37", "percent_change": 0.0, "prev_day_close": 14.6999995708466}, {"option": "FN271015P00820000", "bid": 453.8, "bid_size": 10.0, "ask": 465.5, "ask_size": 10.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0016, "vega": 0.6867, "theta": -0.074, "rho": -1.7982, "theo": 458.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 495.699996948242}, {"option": "FN271217C00155000", "bid": 220.0, "bid_size": 8.0, "ask": 236.0, "ask_size": 3.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0004, "vega": 0.4747, "theta": -0.0142, "rho": 1.2493, "theo": 230.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.199996948242}, {"option": "FN271217P00155000", "bid": 2.0, "bid_size": 22.0, "ask": 18.3, "ask_size": 6.0, "iv": 0.7375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0004, "vega": 0.4812, "theta": -0.0444, "rho": -0.3439, "theo": 11.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7500004768372}, {"option": "FN271217C00160000", "bid": 216.0, "bid_size": 9.0, "ask": 232.0, "ask_size": 2.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0004, "vega": 0.5023, "theta": -0.0172, "rho": 1.2713, "theo": 226.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "FN271217P00160000", "bid": 2.0, "bid_size": 20.0, "ask": 20.0, "ask_size": 19.0, "iv": 0.7331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0004, "vega": 0.5092, "theta": -0.0469, "rho": -0.3702, "theo": 12.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "FN271217C00165000", "bid": 214.0, "bid_size": 5.0, "ask": 226.0, "ask_size": 2.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0005, "vega": 0.5302, "theta": -0.0202, "rho": 1.292, "theo": 223.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.099998474121}, {"option": "FN271217P00165000", "bid": 4.0, "bid_size": 20.0, "ask": 19.1, "ask_size": 7.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0005, "vega": 0.5376, "theta": -0.0493, "rho": -0.3978, "theo": 13.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "FN271217C00170000", "bid": 210.0, "bid_size": 7.0, "ask": 225.6, "ask_size": 4.0, "iv": 0.7293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0005, "vega": 0.5579, "theta": -0.0231, "rho": 1.3117, "theo": 219.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.099998474121}, {"option": "FN271217P00170000", "bid": 6.0, "bid_size": 4.0, "ask": 19.8, "ask_size": 14.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0005, "vega": 0.5653, "theta": -0.0518, "rho": -0.4261, "theo": 14.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4500002861023}, {"option": "FN271217C00175000", "bid": 206.0, "bid_size": 13.0, "ask": 222.0, "ask_size": 7.0, "iv": 0.7247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0005, "vega": 0.5854, "theta": -0.0261, "rho": 1.3307, "theo": 215.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "FN271217P00175000", "bid": 6.0, "bid_size": 22.0, "ask": 20.4, "ask_size": 11.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0005, "vega": 0.5926, "theta": -0.0542, "rho": -0.4552, "theo": 15.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "FN271217C00180000", "bid": 202.0, "bid_size": 9.0, "ask": 218.0, "ask_size": 8.0, "iv": 0.7162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0005, "vega": 0.6129, "theta": -0.0291, "rho": 1.3486, "theo": 212.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.099998474121}, {"option": "FN271217P00180000", "bid": 8.0, "bid_size": 3.0, "ask": 26.0, "ask_size": 14.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0006, "vega": 0.6217, "theta": -0.0566, "rho": -0.4847, "theo": 17.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "FN271217C00185000", "bid": 198.0, "bid_size": 8.0, "ask": 215.0, "ask_size": 5.0, "iv": 0.7156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0006, "vega": 0.6407, "theta": -0.032, "rho": 1.3652, "theo": 208.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.099998474121}, {"option": "FN271217P00185000", "bid": 8.0, "bid_size": 25.0, "ask": 26.0, "ask_size": 16.0, "iv": 0.7309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0006, "vega": 0.6497, "theta": -0.059, "rho": -0.514, "theo": 18.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "FN271217C00190000", "bid": 196.0, "bid_size": 6.0, "ask": 212.0, "ask_size": 5.0, "iv": 0.7298, "open_interest": 1.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0006, "vega": 0.6685, "theta": -0.0349, "rho": 1.3805, "theo": 205.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.0, "last_trade_time": "2026-10-20T15:08:45", "percent_change": 0.0, "prev_day_close": 170.550003051758}, {"option": "FN271217P00190000", "bid": 10.0, "bid_size": 26.0, "ask": 28.0, "ask_size": 15.0, "iv": 0.7404, "open_interest": 0.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0006, "vega": 0.6786, "theta": -0.0614, "rho": -0.5456, "theo": 19.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "FN271217C00195000", "bid": 192.0, "bid_size": 9.0, "ask": 208.0, "ask_size": 7.0, "iv": 0.7197, "open_interest": 0.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0006, "vega": 0.6961, "theta": -0.0378, "rho": 1.3948, "theo": 202.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "FN271217P00195000", "bid": 12.0, "bid_size": 5.0, "ask": 30.0, "ask_size": 15.0, "iv": 0.7478, "open_interest": 0.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0006, "vega": 0.7053, "theta": -0.0638, "rho": -0.5774, "theo": 21.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "FN271217C00200000", "bid": 190.0, "bid_size": 4.0, "ask": 206.0, "ask_size": 9.0, "iv": 0.7378, "open_interest": 2.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0006, "vega": 0.7233, "theta": -0.0407, "rho": 1.4084, "theo": 198.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.9, "last_trade_time": "2026-10-01T11:35:18", "percent_change": 0.0, "prev_day_close": 164.099998474121}, {"option": "FN271217P00200000", "bid": 12.0, "bid_size": 16.0, "ask": 30.0, "ask_size": 13.0, "iv": 0.7262, "open_interest": 13.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0007, "vega": 0.7325, "theta": -0.0662, "rho": -0.6099, "theo": 22.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-05T13:00:13", "percent_change": 0.0, "prev_day_close": 27.8000011444092}, {"option": "FN271217C00210000", "bid": 182.0, "bid_size": 8.0, "ask": 198.0, "ask_size": 7.0, "iv": 0.7157, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0007, "vega": 0.7767, "theta": -0.0463, "rho": 1.4334, "theo": 192.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.900001525879}, {"option": "FN271217P00210000", "bid": 16.0, "bid_size": 7.0, "ask": 34.0, "ask_size": 14.0, "iv": 0.7371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0007, "vega": 0.7877, "theta": -0.0708, "rho": -0.675, "theo": 25.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "FN271217C00220000", "bid": 176.0, "bid_size": 9.0, "ask": 193.9, "ask_size": 7.0, "iv": 0.73, "open_interest": 1.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0008, "vega": 0.8297, "theta": -0.0518, "rho": 1.4538, "theo": 186.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.3, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 152.699996948242}, {"option": "FN271217P00220000", "bid": 19.8, "bid_size": 6.0, "ask": 38.0, "ask_size": 16.0, "iv": 0.7425, "open_interest": 2.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0008, "vega": 0.8426, "theta": -0.0753, "rho": -0.7434, "theo": 28.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.81, "last_trade_time": "2026-10-20T14:08:11", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "FN271217C00230000", "bid": 170.0, "bid_size": 9.0, "ask": 186.0, "ask_size": 9.0, "iv": 0.7183, "open_interest": 0.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0008, "vega": 0.8812, "theta": -0.0571, "rho": 1.4707, "theo": 179.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "FN271217P00230000", "bid": 24.0, "bid_size": 5.0, "ask": 40.0, "ask_size": 14.0, "iv": 0.7358, "open_interest": 4.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0008, "vega": 0.8932, "theta": -0.0796, "rho": -0.8143, "theo": 32.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.95, "last_trade_time": "2026-11-05T13:27:06", "percent_change": 0.0, "prev_day_close": 40.3499984741211}, {"option": "FN271217C00240000", "bid": 164.0, "bid_size": 10.0, "ask": 180.0, "ask_size": 6.0, "iv": 0.7159, "open_interest": 2.0, "volume": 0.0, "delta": 0.8419, "gamma": 0.0008, "vega": 0.9306, "theta": -0.0622, "rho": 1.4854, "theo": 174.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.9, "last_trade_time": "2026-10-01T11:35:18", "percent_change": 0.0, "prev_day_close": 141.300003051758}, {"option": "FN271217P00240000", "bid": 26.0, "bid_size": 19.0, "ask": 44.0, "ask_size": 16.0, "iv": 0.7266, "open_interest": 5.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.0009, "vega": 0.9427, "theta": -0.0838, "rho": -0.886, "theo": 36.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.1, "last_trade_time": "2026-11-05T15:52:31", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "FN271217C00250000", "bid": 160.0, "bid_size": 2.0, "ask": 174.4, "ask_size": 7.0, "iv": 0.7241, "open_interest": 4.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0009, "vega": 0.9787, "theta": -0.0671, "rho": 1.4966, "theo": 168.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.0, "last_trade_time": "2026-09-14T15:45:26", "percent_change": 0.0, "prev_day_close": 136.699996948242}, {"option": "FN271217P00250000", "bid": 30.0, "bid_size": 17.0, "ask": 48.0, "ask_size": 15.0, "iv": 0.7264, "open_interest": 10.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.0009, "vega": 0.9927, "theta": -0.0878, "rho": -0.9555, "theo": 39.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.05, "last_trade_time": "2026-10-30T13:54:20", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "FN271217C00260000", "bid": 154.0, "bid_size": 2.0, "ask": 170.0, "ask_size": 7.0, "iv": 0.7256, "open_interest": 1.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0009, "vega": 1.0253, "theta": -0.0718, "rho": 1.5042, "theo": 162.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.65, "last_trade_time": "2026-10-01T15:08:38", "percent_change": 0.0, "prev_day_close": 131.099998474121}, {"option": "FN271217P00260000", "bid": 34.0, "bid_size": 24.0, "ask": 52.0, "ask_size": 25.0, "iv": 0.7241, "open_interest": 3.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.001, "vega": 1.039, "theta": -0.0916, "rho": -1.0316, "theo": 43.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.05, "last_trade_time": "2026-11-06T13:56:32", "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "FN271217C00270000", "bid": 148.0, "bid_size": 15.0, "ask": 164.0, "ask_size": 14.0, "iv": 0.7178, "open_interest": 0.0, "volume": 0.0, "delta": 0.803, "gamma": 0.001, "vega": 1.0695, "theta": -0.0764, "rho": 1.5099, "theo": 157.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "FN271217P00270000", "bid": 40.0, "bid_size": 3.0, "ask": 58.0, "ask_size": 19.0, "iv": 0.7388, "open_interest": 7.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.001, "vega": 1.0828, "theta": -0.0952, "rho": -1.1096, "theo": 48.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-05T12:54:09", "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "FN271217C00280000", "bid": 143.8, "bid_size": 5.0, "ask": 160.0, "ask_size": 11.0, "iv": 0.726, "open_interest": 14.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.001, "vega": 1.1115, "theta": -0.0806, "rho": 1.5138, "theo": 152.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.2, "last_trade_time": "2026-11-05T13:09:13", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "FN271217P00280000", "bid": 44.0, "bid_size": 7.0, "ask": 62.0, "ask_size": 18.0, "iv": 0.7328, "open_interest": 5.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0011, "vega": 1.1265, "theta": -0.0986, "rho": -1.178, "theo": 52.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-11-03T12:00:21", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "FN271217C00290000", "bid": 142.0, "bid_size": 22.0, "ask": 154.0, "ask_size": 31.0, "iv": 0.7338, "open_interest": 2.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0011, "vega": 1.1517, "theta": -0.0847, "rho": 1.5146, "theo": 147.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.15, "last_trade_time": "2026-11-06T15:55:38", "percent_change": 0.0, "prev_day_close": 117.150001525879}, {"option": "FN271217P00290000", "bid": 48.0, "bid_size": 11.0, "ask": 66.0, "ask_size": 15.0, "iv": 0.7258, "open_interest": 12.0, "volume": 0.0, "delta": -0.2303, "gamma": 0.0011, "vega": 1.1666, "theta": -0.1018, "rho": -1.2528, "theo": 57.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.2, "last_trade_time": "2026-11-03T10:15:54", "percent_change": 0.0, "prev_day_close": 69.6499977111816}, {"option": "FN271217C00300000", "bid": 135.8, "bid_size": 34.0, "ask": 148.9, "ask_size": 23.0, "iv": 0.725, "open_interest": 4.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0011, "vega": 1.19, "theta": -0.0886, "rho": 1.5126, "theo": 142.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.05, "last_trade_time": "2026-11-06T15:55:38", "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "FN271217P00300000", "bid": 54.0, "bid_size": 2.0, "ask": 70.0, "ask_size": 10.0, "iv": 0.7259, "open_interest": 127.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0012, "vega": 1.2044, "theta": -0.1048, "rho": -1.3321, "theo": 61.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.47, "last_trade_time": "2026-11-05T13:59:22", "percent_change": 0.0, "prev_day_close": 76.6500015258789}, {"option": "FN271217C00310000", "bid": 130.0, "bid_size": 5.0, "ask": 146.0, "ask_size": 9.0, "iv": 0.7257, "open_interest": 1.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0011, "vega": 1.2258, "theta": -0.0922, "rho": 1.5098, "theo": 137.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.14, "last_trade_time": "2026-08-20T11:43:40", "percent_change": 0.0, "prev_day_close": 110.299999237061}, {"option": "FN271217P00310000", "bid": 58.0, "bid_size": 10.0, "ask": 76.0, "ask_size": 13.0, "iv": 0.7247, "open_interest": 9.0, "volume": 0.0, "delta": -0.2585, "gamma": 0.0012, "vega": 1.2397, "theta": -0.1076, "rho": -1.4105, "theo": 66.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.66, "last_trade_time": "2026-11-05T15:30:41", "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "FN271217C00320000", "bid": 124.0, "bid_size": 10.0, "ask": 140.2, "ask_size": 6.0, "iv": 0.713, "open_interest": 3.0, "volume": 0.0, "delta": 0.736, "gamma": 0.0012, "vega": 1.2594, "theta": -0.0956, "rho": 1.5056, "theo": 133.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.9, "last_trade_time": "2026-08-21T13:35:44", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "FN271217P00320000", "bid": 64.0, "bid_size": 1.0, "ask": 80.2, "ask_size": 1.0, "iv": 0.7231, "open_interest": 3.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0012, "vega": 1.2737, "theta": -0.1101, "rho": -1.4734, "theo": 71.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.1, "last_trade_time": "2026-11-05T15:41:07", "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "FN271217C00330000", "bid": 120.0, "bid_size": 8.0, "ask": 136.0, "ask_size": 6.0, "iv": 0.7138, "open_interest": 2.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.0012, "vega": 1.2909, "theta": -0.0988, "rho": 1.4992, "theo": 128.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-11-02T14:04:49", "percent_change": 0.0, "prev_day_close": 102.299999237061}, {"option": "FN271217P00330000", "bid": 68.0, "bid_size": 9.0, "ask": 86.0, "ask_size": 3.0, "iv": 0.7187, "open_interest": 4.0, "volume": 0.0, "delta": -0.287, "gamma": 0.0013, "vega": 1.3046, "theta": -0.1125, "rho": -1.5455, "theo": 77.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.57, "last_trade_time": "2026-11-02T12:50:48", "percent_change": 0.0, "prev_day_close": 92.3999977111816}, {"option": "FN271217C00340000", "bid": 116.0, "bid_size": 7.0, "ask": 132.0, "ask_size": 6.0, "iv": 0.7141, "open_interest": 1.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.0012, "vega": 1.3203, "theta": -0.1018, "rho": 1.4904, "theo": 124.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.45, "last_trade_time": "2026-08-20T11:41:39", "percent_change": 0.0, "prev_day_close": 97.2999992370606}, {"option": "FN271217P00340000", "bid": 74.0, "bid_size": 8.0, "ask": 92.0, "ask_size": 9.0, "iv": 0.7215, "open_interest": 20.0, "volume": 0.0, "delta": -0.3013, "gamma": 0.0013, "vega": 1.3335, "theta": -0.1147, "rho": -1.6245, "theo": 82.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.1, "last_trade_time": "2026-10-20T09:33:20", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "FN271217C00350000", "bid": 112.0, "bid_size": 6.0, "ask": 128.0, "ask_size": 7.0, "iv": 0.7133, "open_interest": 4.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0013, "vega": 1.3476, "theta": -0.1045, "rho": 1.4805, "theo": 120.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.27, "last_trade_time": "2026-10-27T10:18:17", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "FN271217P00350000", "bid": 80.0, "bid_size": 7.0, "ask": 98.0, "ask_size": 15.0, "iv": 0.7231, "open_interest": 9.0, "volume": 0.0, "delta": -0.3155, "gamma": 0.0013, "vega": 1.3598, "theta": -0.1166, "rho": -1.701, "theo": 88.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.5, "last_trade_time": "2026-10-30T11:04:20", "percent_change": 0.0, "prev_day_close": 102.849998474121}, {"option": "FN271217C00360000", "bid": 108.0, "bid_size": 8.0, "ask": 124.0, "ask_size": 6.0, "iv": 0.7116, "open_interest": 1.0, "volume": 0.0, "delta": 0.6825, "gamma": 0.0013, "vega": 1.3727, "theta": -0.1071, "rho": 1.4703, "theo": 116.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.9, "last_trade_time": "2026-10-20T14:09:09", "percent_change": 0.0, "prev_day_close": 92.0999984741211}, {"option": "FN271217P00360000", "bid": 86.0, "bid_size": 3.0, "ask": 104.0, "ask_size": 9.0, "iv": 0.7237, "open_interest": 1.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.0014, "vega": 1.3838, "theta": -0.1184, "rho": -1.7719, "theo": 93.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.64, "last_trade_time": "2026-10-15T09:56:42", "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "FN271217C00370000", "bid": 104.0, "bid_size": 8.0, "ask": 120.4, "ask_size": 6.0, "iv": 0.7103, "open_interest": 2.0, "volume": 0.0, "delta": 0.6693, "gamma": 0.0013, "vega": 1.3957, "theta": -0.1094, "rho": 1.4591, "theo": 112.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.8, "last_trade_time": "2026-11-02T11:47:32", "percent_change": 0.0, "prev_day_close": 88.2999992370606}, {"option": "FN271217P00370000", "bid": 92.0, "bid_size": 3.0, "ask": 110.0, "ask_size": 9.0, "iv": 0.7232, "open_interest": 4.0, "volume": 0.0, "delta": -0.3438, "gamma": 0.0014, "vega": 1.405, "theta": -0.12, "rho": -1.8291, "theo": 99.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.2, "last_trade_time": "2026-11-03T10:15:54", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "FN271217C00380000", "bid": 102.0, "bid_size": 7.0, "ask": 118.0, "ask_size": 7.0, "iv": 0.7195, "open_interest": 7.0, "volume": 0.0, "delta": 0.6562, "gamma": 0.0013, "vega": 1.4168, "theta": -0.1116, "rho": 1.4462, "theo": 109.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.8, "last_trade_time": "2026-10-22T13:03:45", "percent_change": 0.0, "prev_day_close": 85.6500015258789}, {"option": "FN271217P00380000", "bid": 98.0, "bid_size": 3.0, "ask": 116.0, "ask_size": 8.0, "iv": 0.7218, "open_interest": 4.0, "volume": 0.0, "delta": -0.3579, "gamma": 0.0014, "vega": 1.4246, "theta": -0.1213, "rho": -1.9, "theo": 105.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.86, "last_trade_time": "2026-10-23T12:20:53", "percent_change": 0.0, "prev_day_close": 121.900001525879}, {"option": "FN271217C00390000", "bid": 100.0, "bid_size": 25.0, "ask": 114.0, "ask_size": 25.0, "iv": 0.722, "open_interest": 5.0, "volume": 0.0, "delta": 0.6432, "gamma": 0.0014, "vega": 1.4359, "theta": -0.1135, "rho": 1.4316, "theo": 105.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.4, "last_trade_time": "2026-10-22T11:19:09", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "FN271217P00390000", "bid": 104.0, "bid_size": 10.0, "ask": 120.0, "ask_size": 10.0, "iv": 0.7125, "open_interest": 4.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.0015, "vega": 1.4424, "theta": -0.1225, "rho": -1.9719, "theo": 111.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.64, "last_trade_time": "2026-10-16T13:54:00", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "FN271217C00400000", "bid": 96.0, "bid_size": 24.0, "ask": 109.2, "ask_size": 20.0, "iv": 0.714, "open_interest": 7.0, "volume": 1.0, "delta": 0.6304, "gamma": 0.0014, "vega": 1.4531, "theta": -0.1153, "rho": 1.4166, "theo": 102.2014, "change": 16.08, "open": 94.48, "high": 94.48, "low": 94.48, "tick": "up", "last_trade_price": 94.48, "last_trade_time": "2026-11-09T10:15:27", "percent_change": 20.5102, "prev_day_close": 78.4000015258789}, {"option": "FN271217P00400000", "bid": 110.0, "bid_size": 26.0, "ask": 126.0, "ask_size": 23.0, "iv": 0.7094, "open_interest": 51.0, "volume": 0.0, "delta": -0.3858, "gamma": 0.0015, "vega": 1.4578, "theta": -0.1235, "rho": -2.0408, "theo": 118.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.6, "last_trade_time": "2026-11-05T13:07:59", "percent_change": 0.0, "prev_day_close": 135.299999237061}, {"option": "FN271217C00410000", "bid": 92.0, "bid_size": 22.0, "ask": 106.0, "ask_size": 19.0, "iv": 0.7108, "open_interest": 9.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0014, "vega": 1.4684, "theta": -0.1169, "rho": 1.4016, "theo": 98.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-10-22T11:58:46", "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "FN271217P00410000", "bid": 117.8, "bid_size": 11.0, "ask": 132.0, "ask_size": 11.0, "iv": 0.7116, "open_interest": 3.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.0015, "vega": 1.4714, "theta": -0.1244, "rho": -2.1037, "theo": 124.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-10-19T15:00:00", "percent_change": 0.0, "prev_day_close": 142.900001525879}, {"option": "FN271217C00420000", "bid": 88.0, "bid_size": 2.0, "ask": 104.0, "ask_size": 7.0, "iv": 0.711, "open_interest": 13.0, "volume": 0.0, "delta": 0.6051, "gamma": 0.0014, "vega": 1.4821, "theta": -0.1183, "rho": 1.3863, "theo": 95.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.92, "last_trade_time": "2026-10-05T12:12:53", "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "FN271217P00420000", "bid": 124.0, "bid_size": 1.0, "ask": 140.2, "ask_size": 3.0, "iv": 0.7152, "open_interest": 9.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.0015, "vega": 1.4803, "theta": -0.1251, "rho": -2.1474, "theo": 131.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 130.8, "last_trade_time": "2026-11-03T15:40:59", "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "FN271217C00430000", "bid": 84.0, "bid_size": 8.0, "ask": 102.0, "ask_size": 8.0, "iv": 0.7104, "open_interest": 2.0, "volume": 0.0, "delta": 0.5927, "gamma": 0.0014, "vega": 1.4939, "theta": -0.1196, "rho": 1.3699, "theo": 92.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.6, "last_trade_time": "2026-11-02T14:04:49", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "FN271217P00430000", "bid": 130.0, "bid_size": 3.0, "ask": 148.0, "ask_size": 10.0, "iv": 0.7157, "open_interest": 0.0, "volume": 0.0, "delta": -0.4268, "gamma": 0.0016, "vega": 1.4894, "theta": -0.1257, "rho": -2.2036, "theo": 137.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.93, "last_trade_time": "2026-08-19T13:03:15", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "FN271217C00440000", "bid": 81.8, "bid_size": 3.0, "ask": 98.0, "ask_size": 7.0, "iv": 0.7086, "open_interest": 1.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.0014, "vega": 1.5041, "theta": -0.1206, "rho": 1.3523, "theo": 89.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.4, "last_trade_time": "2026-10-14T10:49:22", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "FN271217P00440000", "bid": 136.0, "bid_size": 6.0, "ask": 154.0, "ask_size": 4.0, "iv": 0.7095, "open_interest": 2.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.0016, "vega": 1.4968, "theta": -0.126, "rho": -2.2726, "theo": 144.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.35, "last_trade_time": "2026-10-14T11:12:51", "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "FN271217C00450000", "bid": 78.0, "bid_size": 10.0, "ask": 94.2, "ask_size": 6.0, "iv": 0.7014, "open_interest": 5.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.0014, "vega": 1.5126, "theta": -0.1216, "rho": 1.3341, "theo": 86.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 162.0, "last_trade_time": "2026-10-06T13:33:10", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "FN271217P00450000", "bid": 144.0, "bid_size": 3.0, "ask": 160.2, "ask_size": 3.0, "iv": 0.7099, "open_interest": 3.0, "volume": 0.0, "delta": -0.4536, "gamma": 0.0016, "vega": 1.5046, "theta": -0.1262, "rho": -2.3365, "theo": 151.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 173.05, "last_trade_time": "2026-10-22T13:13:38", "percent_change": 0.0, "prev_day_close": 171.599998474121}, {"option": "FN271217C00460000", "bid": 78.0, "bid_size": 23.0, "ask": 92.0, "ask_size": 26.0, "iv": 0.7115, "open_interest": 3.0, "volume": 0.0, "delta": 0.5565, "gamma": 0.0014, "vega": 1.5196, "theta": -0.1224, "rho": 1.316, "theo": 84.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-11-06T11:42:01", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "FN271217P00460000", "bid": 150.0, "bid_size": 7.0, "ask": 168.0, "ask_size": 5.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": -0.4667, "gamma": 0.0016, "vega": 1.508, "theta": -0.1264, "rho": -2.3875, "theo": 158.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.900001525879}, {"option": "FN271217C00470000", "bid": 73.6, "bid_size": 8.0, "ask": 90.0, "ask_size": 7.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": 0.5448, "gamma": 0.0014, "vega": 1.5254, "theta": -0.123, "rho": 1.2982, "theo": 81.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "FN271217P00470000", "bid": 158.0, "bid_size": 3.0, "ask": 174.2, "ask_size": 3.0, "iv": 0.7075, "open_interest": 2.0, "volume": 0.0, "delta": -0.4797, "gamma": 0.0016, "vega": 1.509, "theta": -0.1264, "rho": -2.4276, "theo": 165.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.1, "last_trade_time": "2026-10-05T14:59:34", "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "FN271217C00480000", "bid": 70.0, "bid_size": 10.0, "ask": 84.2, "ask_size": 7.0, "iv": 0.6924, "open_interest": 2.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.0015, "vega": 1.5298, "theta": -0.1236, "rho": 1.2804, "theo": 78.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.28, "last_trade_time": "2026-10-22T10:11:34", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "FN271217P00480000", "bid": 166.0, "bid_size": 3.0, "ask": 182.0, "ask_size": 4.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": -0.4925, "gamma": 0.0016, "vega": 1.506, "theta": -0.1263, "rho": -2.4601, "theo": 172.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.900001525879}, {"option": "FN271217C00490000", "bid": 68.0, "bid_size": 13.0, "ask": 84.0, "ask_size": 7.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": 0.5219, "gamma": 0.0015, "vega": 1.5328, "theta": -0.124, "rho": 1.2618, "theo": 76.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "FN271217P00490000", "bid": 172.0, "bid_size": 3.0, "ask": 188.2, "ask_size": 3.0, "iv": 0.7025, "open_interest": 2.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.0016, "vega": 1.5045, "theta": -0.126, "rho": -2.5076, "theo": 180.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.8, "last_trade_time": "2026-10-23T10:28:02", "percent_change": 0.0, "prev_day_close": 202.900001525879}, {"option": "FN271217C00500000", "bid": 66.0, "bid_size": 6.0, "ask": 78.0, "ask_size": 7.0, "iv": 0.6894, "open_interest": 34.0, "volume": 0.0, "delta": 0.5107, "gamma": 0.0015, "vega": 1.5343, "theta": -0.1243, "rho": 1.2425, "theo": 73.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.54, "last_trade_time": "2026-11-05T13:55:25", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "FN271217P00500000", "bid": 180.0, "bid_size": 3.0, "ask": 198.0, "ask_size": 9.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.0016, "vega": 1.5026, "theta": -0.1256, "rho": -2.5616, "theo": 187.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.900001525879}, {"option": "FN271217C00520000", "bid": 60.0, "bid_size": 10.0, "ask": 77.6, "ask_size": 7.0, "iv": 0.6968, "open_interest": 4.0, "volume": 0.0, "delta": 0.489, "gamma": 0.0015, "vega": 1.5338, "theta": -0.1245, "rho": 1.2034, "theo": 69.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.45, "last_trade_time": "2026-11-05T09:46:35", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "FN271217P00520000", "bid": 196.0, "bid_size": 3.0, "ask": 212.0, "ask_size": 3.0, "iv": 0.7096, "open_interest": 0.0, "volume": 0.0, "delta": -0.5423, "gamma": 0.0017, "vega": 1.4937, "theta": -0.1246, "rho": -2.6437, "theo": 202.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.900001525879}, {"option": "FN271217C00540000", "bid": 58.0, "bid_size": 15.0, "ask": 74.0, "ask_size": 20.0, "iv": 0.7048, "open_interest": 7.0, "volume": 0.0, "delta": 0.468, "gamma": 0.0015, "vega": 1.5295, "theta": -0.1244, "rho": 1.1658, "theo": 65.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.45, "last_trade_time": "2026-11-05T09:46:35", "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "FN271217P00540000", "bid": 210.0, "bid_size": 10.0, "ask": 225.4, "ask_size": 10.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.0017, "vega": 1.4772, "theta": -0.1232, "rho": -2.6859, "theo": 218.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.949996948242}, {"option": "FN271217C00560000", "bid": 52.2, "bid_size": 15.0, "ask": 65.1, "ask_size": 10.0, "iv": 0.6812, "open_interest": 2.0, "volume": 1.0, "delta": 0.4478, "gamma": 0.0015, "vega": 1.5215, "theta": -0.1239, "rho": 1.1281, "theo": 61.1379, "change": 17.29, "open": 60.94, "high": 60.94, "low": 60.94, "tick": "up", "last_trade_price": 60.94, "last_trade_time": "2026-11-09T13:16:29", "percent_change": 39.6105, "prev_day_close": 43.6499996185303}, {"option": "FN271217P00560000", "bid": 226.0, "bid_size": 10.0, "ask": 242.0, "ask_size": 11.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": -0.5893, "gamma": 0.0017, "vega": 1.4541, "theta": -0.1212, "rho": -2.7513, "theo": 233.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.0}, {"option": "FN271217C00580000", "bid": 50.0, "bid_size": 16.0, "ask": 66.0, "ask_size": 19.0, "iv": 0.7, "open_interest": 4.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0014, "vega": 1.5093, "theta": -0.123, "rho": 1.0891, "theo": 57.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-11-03T15:30:24", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "FN271217P00580000", "bid": 244.0, "bid_size": 10.0, "ask": 258.0, "ask_size": 12.0, "iv": 0.7044, "open_interest": 0.0, "volume": 0.0, "delta": -0.6119, "gamma": 0.0017, "vega": 1.4327, "theta": -0.1194, "rho": -2.8154, "theo": 249.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.899993896484}, {"option": "FN271217C00600000", "bid": 46.0, "bid_size": 2.0, "ask": 57.8, "ask_size": 6.0, "iv": 0.6811, "open_interest": 48.0, "volume": 0.0, "delta": 0.4098, "gamma": 0.0014, "vega": 1.4943, "theta": -0.1219, "rho": 1.0512, "theo": 53.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.09, "last_trade_time": "2026-10-20T11:01:04", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "FN271217P00600000", "bid": 260.0, "bid_size": 1.0, "ask": 276.0, "ask_size": 5.0, "iv": 0.7079, "open_interest": 26.0, "volume": 0.0, "delta": -0.634, "gamma": 0.0017, "vega": 1.4013, "theta": -0.1171, "rho": -2.835, "theo": 266.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.8, "last_trade_time": "2026-10-07T11:16:58", "percent_change": 0.0, "prev_day_close": 292.149993896484}, {"option": "FN271217C00620000", "bid": 42.0, "bid_size": 8.0, "ask": 59.6, "ask_size": 6.0, "iv": 0.6942, "open_interest": 19.0, "volume": 0.0, "delta": 0.392, "gamma": 0.0014, "vega": 1.4775, "theta": -0.1206, "rho": 1.015, "theo": 50.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.44, "last_trade_time": "2026-10-13T15:51:35", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "FN271217P00620000", "bid": 276.0, "bid_size": 3.0, "ask": 289.9, "ask_size": 3.0, "iv": 0.6949, "open_interest": 0.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.0017, "vega": 1.361, "theta": -0.1144, "rho": -2.8321, "theo": 282.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.949996948242}, {"option": "FN271217C00640000", "bid": 38.0, "bid_size": 6.0, "ask": 51.4, "ask_size": 2.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": 0.3748, "gamma": 0.0014, "vega": 1.4581, "theta": -0.119, "rho": 0.9788, "theo": 47.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "FN271217P00640000", "bid": 294.0, "bid_size": 3.0, "ask": 308.0, "ask_size": 3.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": -0.6757, "gamma": 0.0017, "vega": 1.3252, "theta": -0.1116, "rho": -2.8276, "theo": 299.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.899993896484}, {"option": "FN271217C00660000", "bid": 36.0, "bid_size": 6.0, "ask": 48.4, "ask_size": 2.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": 0.3584, "gamma": 0.0014, "vega": 1.436, "theta": -0.1173, "rho": 0.9424, "theo": 44.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2500009536743}, {"option": "FN271217P00660000", "bid": 310.0, "bid_size": 4.0, "ask": 324.3, "ask_size": 3.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.0017, "vega": 1.2884, "theta": -0.1091, "rho": -2.8583, "theo": 316.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.0}, {"option": "FN271217C00680000", "bid": 34.0, "bid_size": 6.0, "ask": 46.0, "ask_size": 13.0, "iv": 0.6743, "open_interest": 2.0, "volume": 0.0, "delta": 0.3427, "gamma": 0.0014, "vega": 1.4124, "theta": -0.1154, "rho": 0.9073, "theo": 42.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-06T10:39:59", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "FN271217P00680000", "bid": 328.0, "bid_size": 4.0, "ask": 344.0, "ask_size": 5.0, "iv": 0.7056, "open_interest": 0.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.0017, "vega": 1.2413, "theta": -0.1062, "rho": -2.8272, "theo": 334.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.0}, {"option": "FN271217C00700000", "bid": 31.6, "bid_size": 6.0, "ask": 47.9, "ask_size": 7.0, "iv": 0.6892, "open_interest": 2.0, "volume": 0.0, "delta": 0.3277, "gamma": 0.0014, "vega": 1.3883, "theta": -0.1134, "rho": 0.8742, "theo": 39.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.59, "last_trade_time": "2026-10-22T13:36:19", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "FN271217P00700000", "bid": 346.0, "bid_size": 1.0, "ask": 359.8, "ask_size": 3.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.734, "gamma": 0.0017, "vega": 1.1968, "theta": -0.1026, "rho": -2.7981, "theo": 351.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 384.0}, {"option": "FN271217C00720000", "bid": 28.0, "bid_size": 9.0, "ask": 46.0, "ask_size": 3.0, "iv": 0.6849, "open_interest": 0.0, "volume": 0.0, "delta": 0.3133, "gamma": 0.0013, "vega": 1.363, "theta": -0.1113, "rho": 0.8418, "theo": 37.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "FN271217P00720000", "bid": 364.0, "bid_size": 1.0, "ask": 378.4, "ask_size": 3.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.0017, "vega": 1.143, "theta": -0.0996, "rho": -2.7296, "theo": 369.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.800003051758}, {"option": "FN271217C00740000", "bid": 26.0, "bid_size": 17.0, "ask": 43.9, "ask_size": 6.0, "iv": 0.6848, "open_interest": 6.0, "volume": 0.0, "delta": 0.2996, "gamma": 0.0013, "vega": 1.3359, "theta": -0.1091, "rho": 0.8094, "theo": 35.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.1, "last_trade_time": "2026-10-08T10:46:30", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "FN271217P00740000", "bid": 382.0, "bid_size": 3.0, "ask": 396.5, "ask_size": 3.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0017, "vega": 1.0837, "theta": -0.0962, "rho": -2.6711, "theo": 387.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 420.899993896484}, {"option": "FN271217C00760000", "bid": 24.0, "bid_size": 9.0, "ask": 38.4, "ask_size": 3.0, "iv": 0.6704, "open_interest": 0.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.0013, "vega": 1.3078, "theta": -0.1068, "rho": 0.7778, "theo": 33.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "FN271217P00760000", "bid": 400.0, "bid_size": 4.0, "ask": 416.0, "ask_size": 8.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0017, "vega": 1.0324, "theta": -0.0929, "rho": -2.5869, "theo": 405.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 439.899993896484}, {"option": "FN271217C00780000", "bid": 22.0, "bid_size": 9.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": 0.274, "gamma": 0.0012, "vega": 1.2798, "theta": -0.1045, "rho": 0.748, "theo": 31.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "FN271217P00780000", "bid": 418.0, "bid_size": 4.0, "ask": 434.0, "ask_size": 4.0, "iv": 0.7079, "open_interest": 0.0, "volume": 0.0, "delta": -0.804, "gamma": 0.0017, "vega": 0.988, "theta": -0.0895, "rho": -2.5722, "theo": 423.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 458.899993896484}, {"option": "FN271217C00800000", "bid": 20.0, "bid_size": 9.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.6799, "open_interest": 1.0, "volume": 0.0, "delta": 0.262, "gamma": 0.0012, "vega": 1.2519, "theta": -0.1021, "rho": 0.7198, "theo": 29.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.99, "last_trade_time": "2026-10-21T10:17:31", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "FN271217P00800000", "bid": 436.0, "bid_size": 4.0, "ask": 452.0, "ask_size": 6.0, "iv": 0.7038, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0017, "vega": 0.9259, "theta": -0.0867, "rho": -2.3978, "theo": 442.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 477.599990844727}, {"option": "FN271217C00820000", "bid": 20.0, "bid_size": 17.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.6782, "open_interest": 4.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.0012, "vega": 1.2236, "theta": -0.0997, "rho": 0.6921, "theo": 28.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.1, "last_trade_time": "2026-10-09T15:34:53", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "FN271217P00820000", "bid": 456.0, "bid_size": 4.0, "ask": 470.7, "ask_size": 3.0, "iv": 0.7124, "open_interest": 0.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.0017, "vega": 0.8608, "theta": -0.0841, "rho": -2.2975, "theo": 460.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 387.0, "last_trade_time": "2026-10-02T12:05:29", "percent_change": 0.0, "prev_day_close": 496.949996948242}, {"option": "FN280121C00155000", "bid": 222.0, "bid_size": 8.0, "ask": 238.0, "ask_size": 4.0, "iv": 0.7284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0004, "vega": 0.511, "theta": -0.0159, "rho": 1.3208, "theo": 231.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.75}, {"option": "FN280121P00155000", "bid": 2.0, "bid_size": 52.0, "ask": 17.3, "ask_size": 23.0, "iv": 0.6992, "open_interest": 1.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0004, "vega": 0.5173, "theta": -0.0438, "rho": -0.3963, "theo": 12.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-06T13:27:31", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "FN280121C00160000", "bid": 218.0, "bid_size": 8.0, "ask": 234.0, "ask_size": 4.0, "iv": 0.7209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0004, "vega": 0.5394, "theta": -0.0186, "rho": 1.3436, "theo": 228.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.050003051758}, {"option": "FN280121P00160000", "bid": 2.0, "bid_size": 28.0, "ask": 18.9, "ask_size": 2.0, "iv": 0.6945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0004, "vega": 0.5467, "theta": -0.0461, "rho": -0.4259, "theo": 13.8713, "change": 0.0, "open": 0.0, "high": 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": "FN280121C00165000", "bid": 214.0, "bid_size": 8.0, "ask": 228.4, "ask_size": 5.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0005, "vega": 0.5676, "theta": -0.0214, "rho": 1.3654, "theo": 224.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.099998474121}, {"option": "FN280121P00165000", "bid": 4.0, "bid_size": 11.0, "ask": 24.0, "ask_size": 11.0, "iv": 0.7402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0005, "vega": 0.5752, "theta": -0.0484, "rho": -0.4554, "theo": 15.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "FN280121C00170000", "bid": 212.0, "bid_size": 7.0, "ask": 228.0, "ask_size": 5.0, "iv": 0.7401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0005, "vega": 0.5956, "theta": -0.0242, "rho": 1.3865, "theo": 220.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.699996948242}, {"option": "FN280121P00170000", "bid": 6.0, "bid_size": 18.0, "ask": 23.1, "ask_size": 20.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0005, "vega": 0.6036, "theta": -0.0507, "rho": -0.4862, "theo": 16.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "FN280121C00175000", "bid": 208.0, "bid_size": 9.0, "ask": 224.0, "ask_size": 6.0, "iv": 0.7304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0005, "vega": 0.6236, "theta": -0.0269, "rho": 1.4064, "theo": 217.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.25}, {"option": "FN280121P00175000", "bid": 8.0, "bid_size": 3.0, "ask": 24.0, "ask_size": 16.0, "iv": 0.7304, "open_interest": 2.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0005, "vega": 0.6327, "theta": -0.053, "rho": -0.5182, "theo": 17.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-05T15:08:45", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "FN280121C00180000", "bid": 204.0, "bid_size": 8.0, "ask": 220.0, "ask_size": 6.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0005, "vega": 0.6518, "theta": -0.0296, "rho": 1.4249, "theo": 214.0423, "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": 177.449996948242}, {"option": "FN280121P00180000", "bid": 10.0, "bid_size": 3.0, "ask": 26.0, "ask_size": 12.0, "iv": 0.7403, "open_interest": 3.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0006, "vega": 0.6605, "theta": -0.0552, "rho": -0.5506, "theo": 18.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-11-05T09:46:57", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "FN280121C00185000", "bid": 200.0, "bid_size": 9.0, "ask": 218.0, "ask_size": 6.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0006, "vega": 0.6802, "theta": -0.0324, "rho": 1.442, "theo": 210.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.75}, {"option": "FN280121P00185000", "bid": 10.0, "bid_size": 3.0, "ask": 28.0, "ask_size": 24.0, "iv": 0.7338, "open_interest": 1.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0006, "vega": 0.6906, "theta": -0.0575, "rho": -0.584, "theo": 20.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-22T12:12:51", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "FN280121C00190000", "bid": 198.0, "bid_size": 13.0, "ask": 214.0, "ask_size": 6.0, "iv": 0.73, "open_interest": 0.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0006, "vega": 0.7083, "theta": -0.035, "rho": 1.4581, "theo": 207.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.300003051758}, {"option": "FN280121P00190000", "bid": 12.0, "bid_size": 3.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0006, "vega": 0.7187, "theta": -0.0597, "rho": -0.6182, "theo": 21.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "FN280121C00195000", "bid": 194.0, "bid_size": 8.0, "ask": 210.0, "ask_size": 7.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0006, "vega": 0.736, "theta": -0.0377, "rho": 1.4735, "theo": 204.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.800003051758}, {"option": "FN280121P00195000", "bid": 12.0, "bid_size": 19.0, "ask": 27.9, "ask_size": 8.0, "iv": 0.7052, "open_interest": 0.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0006, "vega": 0.7461, "theta": -0.0619, "rho": -0.6515, "theo": 23.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "FN280121C00200000", "bid": 191.8, "bid_size": 5.0, "ask": 208.0, "ask_size": 9.0, "iv": 0.7337, "open_interest": 1.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0006, "vega": 0.7632, "theta": -0.0403, "rho": 1.4882, "theo": 200.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.9, "last_trade_time": "2026-10-16T10:24:36", "percent_change": 0.0, "prev_day_close": 166.449996948242}, {"option": "FN280121P00200000", "bid": 14.0, "bid_size": 7.0, "ask": 32.0, "ask_size": 15.0, "iv": 0.7256, "open_interest": 1.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0006, "vega": 0.7741, "theta": -0.0641, "rho": -0.687, "theo": 24.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-10-22T10:15:49", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "FN280121C00210000", "bid": 184.0, "bid_size": 11.0, "ask": 202.0, "ask_size": 8.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0007, "vega": 0.8174, "theta": -0.0455, "rho": 1.5142, "theo": 194.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "FN280121P00210000", "bid": 18.0, "bid_size": 6.0, "ask": 36.0, "ask_size": 18.0, "iv": 0.734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0007, "vega": 0.8289, "theta": -0.0684, "rho": -0.7585, "theo": 27.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "FN280121C00220000", "bid": 178.0, "bid_size": 9.0, "ask": 195.9, "ask_size": 8.0, "iv": 0.7236, "open_interest": 1.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0007, "vega": 0.8709, "theta": -0.0505, "rho": 1.5357, "theo": 188.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.8, "last_trade_time": "2026-11-05T09:55:44", "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "FN280121P00220000", "bid": 20.0, "bid_size": 17.0, "ask": 36.3, "ask_size": 9.0, "iv": 0.7062, "open_interest": 2.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0008, "vega": 0.8835, "theta": -0.0725, "rho": -0.8332, "theo": 31.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.23, "last_trade_time": "2026-11-05T10:23:49", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "FN280121C00230000", "bid": 172.0, "bid_size": 8.0, "ask": 190.0, "ask_size": 4.0, "iv": 0.7218, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0008, "vega": 0.9224, "theta": -0.0554, "rho": 1.5543, "theo": 182.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "FN280121P00230000", "bid": 24.0, "bid_size": 20.0, "ask": 42.0, "ask_size": 7.0, "iv": 0.7193, "open_interest": 0.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0008, "vega": 0.9355, "theta": -0.0765, "rho": -0.9079, "theo": 34.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "FN280121C00240000", "bid": 168.0, "bid_size": 17.0, "ask": 182.0, "ask_size": 16.0, "iv": 0.7176, "open_interest": 3.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0008, "vega": 0.9721, "theta": -0.0601, "rho": 1.5703, "theo": 176.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-10-26T11:03:00", "percent_change": 0.0, "prev_day_close": 143.25}, {"option": "FN280121P00240000", "bid": 29.8, "bid_size": 10.0, "ask": 46.0, "ask_size": 14.0, "iv": 0.7293, "open_interest": 1.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0008, "vega": 0.9868, "theta": -0.0804, "rho": -0.9834, "theo": 38.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-09-21T12:54:56", "percent_change": 0.0, "prev_day_close": 46.4000015258789}, {"option": "FN280121C00250000", "bid": 166.4, "bid_size": 22.0, "ask": 178.0, "ask_size": 27.0, "iv": 0.7433, "open_interest": 3.0, "volume": 2.0, "delta": 0.8269, "gamma": 0.0009, "vega": 1.0206, "theta": -0.0646, "rho": 1.5822, "theo": 171.0796, "change": 31.81, "open": 170.0, "high": 170.96, "low": 170.0, "tick": "up", "last_trade_price": 170.96, "last_trade_time": "2026-11-09T14:03:05", "percent_change": 22.8602, "prev_day_close": 139.150001525879}, {"option": "FN280121P00250000", "bid": 37.4, "bid_size": 6.0, "ask": 45.8, "ask_size": 10.0, "iv": 0.7248, "open_interest": 0.0, "volume": 3.0, "delta": -0.1757, "gamma": 0.0009, "vega": 1.0358, "theta": -0.0841, "rho": -1.0616, "theo": 42.3771, "change": -4.55, "open": 43.8, "high": 43.8, "low": 43.2, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-11-09T10:27:46", "percent_change": -9.5288, "prev_day_close": 47.75}, {"option": "FN280121C00260000", "bid": 159.8, "bid_size": 27.0, "ask": 172.0, "ask_size": 23.0, "iv": 0.7322, "open_interest": 1.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.0009, "vega": 1.0672, "theta": -0.0689, "rho": 1.591, "theo": 165.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.4, "last_trade_time": "2026-10-20T10:32:44", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "FN280121P00260000", "bid": 40.0, "bid_size": 6.0, "ask": 54.0, "ask_size": 6.0, "iv": 0.7346, "open_interest": 1.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0009, "vega": 1.0831, "theta": -0.0876, "rho": -1.1398, "theo": 46.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-10-30T09:39:37", "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "FN280121C00270000", "bid": 154.0, "bid_size": 22.0, "ask": 166.0, "ask_size": 23.0, "iv": 0.7239, "open_interest": 2.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.0009, "vega": 1.1115, "theta": -0.073, "rho": 1.5982, "theo": 160.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.0, "last_trade_time": "2026-11-02T14:36:40", "percent_change": 0.0, "prev_day_close": 129.949996948242}, {"option": "FN280121P00270000", "bid": 42.0, "bid_size": 35.0, "ask": 57.9, "ask_size": 29.0, "iv": 0.7202, "open_interest": 11.0, "volume": 10.0, "delta": -0.2021, "gamma": 0.001, "vega": 1.1274, "theta": -0.0909, "rho": -1.2199, "theo": 50.8374, "change": -11.25, "open": 47.9, "high": 47.9, "low": 47.9, "tick": "down", "last_trade_price": 47.9, "last_trade_time": "2026-11-09T10:50:36", "percent_change": -19.0194, "prev_day_close": 59.1499996185303}, {"option": "FN280121C00280000", "bid": 150.0, "bid_size": 29.0, "ask": 160.4, "ask_size": 18.0, "iv": 0.7243, "open_interest": 3.0, "volume": 0.0, "delta": 0.789, "gamma": 0.001, "vega": 1.1537, "theta": -0.077, "rho": 1.6031, "theo": 155.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.0, "last_trade_time": "2026-09-22T13:54:17", "percent_change": 0.0, "prev_day_close": 124.349998474121}, {"option": "FN280121P00280000", "bid": 47.8, "bid_size": 10.0, "ask": 62.0, "ask_size": 10.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.001, "vega": 1.1701, "theta": -0.0941, "rho": -1.2988, "theo": 55.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9000015258789}, {"option": "FN280121C00290000", "bid": 144.0, "bid_size": 34.0, "ask": 158.0, "ask_size": 31.0, "iv": 0.7283, "open_interest": 3.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.001, "vega": 1.1943, "theta": -0.0807, "rho": 1.6046, "theo": 150.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.22, "last_trade_time": "2026-11-06T15:02:49", "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "FN280121P00290000", "bid": 54.0, "bid_size": 7.0, "ask": 68.0, "ask_size": 17.0, "iv": 0.7325, "open_interest": 0.0, "volume": 0.0, "delta": -0.229, "gamma": 0.0011, "vega": 1.211, "theta": -0.0971, "rho": -1.3792, "theo": 59.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "FN280121C00300000", "bid": 138.0, "bid_size": 20.0, "ask": 152.0, "ask_size": 30.0, "iv": 0.7161, "open_interest": 3.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.001, "vega": 1.2327, "theta": -0.0842, "rho": 1.6038, "theo": 145.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.1, "last_trade_time": "2026-11-06T15:02:49", "percent_change": 0.0, "prev_day_close": 116.549999237061}, {"option": "FN280121P00300000", "bid": 56.0, "bid_size": 16.0, "ask": 69.4, "ask_size": 25.0, "iv": 0.7053, "open_interest": 6.0, "volume": 5.0, "delta": -0.2426, "gamma": 0.0011, "vega": 1.2495, "theta": -0.0998, "rho": -1.4582, "theo": 64.8463, "change": -9.15, "open": 67.6, "high": 67.6, "low": 67.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-11-09T10:27:46", "percent_change": -12.0158, "prev_day_close": 76.1500015258789}, {"option": "FN280121C00310000", "bid": 135.6, "bid_size": 15.0, "ask": 148.0, "ask_size": 18.0, "iv": 0.7254, "open_interest": 0.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.0011, "vega": 1.2688, "theta": -0.0876, "rho": 1.6019, "theo": 141.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "FN280121P00310000", "bid": 62.0, "bid_size": 6.0, "ask": 78.0, "ask_size": 10.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": -0.2562, "gamma": 0.0012, "vega": 1.285, "theta": -0.1024, "rho": -1.5353, "theo": 69.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2000007629394}, {"option": "FN280121C00320000", "bid": 130.0, "bid_size": 23.0, "ask": 144.0, "ask_size": 23.0, "iv": 0.7208, "open_interest": 4.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0011, "vega": 1.3027, "theta": -0.0907, "rho": 1.5987, "theo": 136.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.14, "last_trade_time": "2026-11-03T13:33:09", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "FN280121P00320000", "bid": 66.0, "bid_size": 10.0, "ask": 82.0, "ask_size": 10.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": -0.2699, "gamma": 0.0012, "vega": 1.319, "theta": -0.1048, "rho": -1.614, "theo": 75.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "FN280121C00330000", "bid": 126.0, "bid_size": 27.0, "ask": 140.0, "ask_size": 27.0, "iv": 0.7214, "open_interest": 39.0, "volume": 1.0, "delta": 0.7247, "gamma": 0.0012, "vega": 1.3346, "theta": -0.0936, "rho": 1.5931, "theo": 132.5031, "change": 4.25, "open": 110.9, "high": 110.9, "low": 110.9, "tick": "up", "last_trade_price": 110.9, "last_trade_time": "2026-11-09T09:30:11", "percent_change": 3.985, "prev_day_close": 106.650001525879}, {"option": "FN280121P00330000", "bid": 72.4, "bid_size": 6.0, "ask": 88.0, "ask_size": 10.0, "iv": 0.7166, "open_interest": 1.0, "volume": 0.0, "delta": -0.2836, "gamma": 0.0012, "vega": 1.35, "theta": -0.1071, "rho": -1.6934, "theo": 80.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.9, "last_trade_time": "2026-11-06T14:08:54", "percent_change": 0.0, "prev_day_close": 90.9000015258789}, {"option": "FN280121C00340000", "bid": 122.0, "bid_size": 26.0, "ask": 136.0, "ask_size": 30.0, "iv": 0.7208, "open_interest": 4.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0012, "vega": 1.3646, "theta": -0.0964, "rho": 1.5851, "theo": 128.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.67, "last_trade_time": "2026-11-04T13:00:04", "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "FN280121P00340000", "bid": 81.0, "bid_size": 10.0, "ask": 94.0, "ask_size": 12.0, "iv": 0.7284, "open_interest": 0.0, "volume": 7.0, "delta": -0.2973, "gamma": 0.0013, "vega": 1.3797, "theta": -0.1092, "rho": -1.7724, "theo": 85.8119, "change": -8.65, "open": 89.5, "high": 89.5, "low": 89.3, "tick": "down", "last_trade_price": 89.3, "last_trade_time": "2026-11-09T10:26:35", "percent_change": -8.83104, "prev_day_close": 97.9500007629394}, {"option": "FN280121C00350000", "bid": 118.0, "bid_size": 26.0, "ask": 132.0, "ask_size": 26.0, "iv": 0.7193, "open_interest": 22.0, "volume": 0.0, "delta": 0.6991, "gamma": 0.0012, "vega": 1.3924, "theta": -0.099, "rho": 1.5762, "theo": 124.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.02, "last_trade_time": "2026-11-04T13:00:04", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "FN280121P00350000", "bid": 82.0, "bid_size": 10.0, "ask": 98.0, "ask_size": 10.0, "iv": 0.7047, "open_interest": 3.0, "volume": 0.0, "delta": -0.3109, "gamma": 0.0013, "vega": 1.4064, "theta": -0.111, "rho": -1.8456, "theo": 91.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.64, "last_trade_time": "2026-10-28T11:00:12", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "FN280121C00360000", "bid": 114.0, "bid_size": 32.0, "ask": 128.0, "ask_size": 26.0, "iv": 0.7169, "open_interest": 2.0, "volume": 22.0, "delta": 0.6864, "gamma": 0.0012, "vega": 1.418, "theta": -0.1013, "rho": 1.5669, "theo": 120.5121, "change": 19.96, "open": 115.5, "high": 115.86, "low": 115.5, "tick": "up", "last_trade_price": 115.86, "last_trade_time": "2026-11-09T10:33:31", "percent_change": 20.8133, "prev_day_close": 95.9000015258789}, {"option": "FN280121P00360000", "bid": 90.0, "bid_size": 6.0, "ask": 104.0, "ask_size": 12.0, "iv": 0.7121, "open_interest": 1.0, "volume": 0.0, "delta": -0.3246, "gamma": 0.0013, "vega": 1.4311, "theta": -0.1127, "rho": -1.9192, "theo": 97.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.49, "last_trade_time": "2026-10-15T14:37:22", "percent_change": 0.0, "prev_day_close": 111.900001525879}, {"option": "FN280121C00370000", "bid": 110.0, "bid_size": 23.0, "ask": 123.8, "ask_size": 22.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0012, "vega": 1.4417, "theta": -0.1035, "rho": 1.5565, "theo": 116.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "FN280121P00370000", "bid": 94.7, "bid_size": 10.0, "ask": 110.0, "ask_size": 10.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.0014, "vega": 1.4534, "theta": -0.1142, "rho": -1.9919, "theo": 103.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "FN280121C00380000", "bid": 105.8, "bid_size": 3.0, "ask": 120.0, "ask_size": 5.0, "iv": 0.7091, "open_interest": 0.0, "volume": 0.0, "delta": 0.6613, "gamma": 0.0013, "vega": 1.4635, "theta": -0.1056, "rho": 1.5444, "theo": 113.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "FN280121P00380000", "bid": 100.0, "bid_size": 6.0, "ask": 118.0, "ask_size": 9.0, "iv": 0.71, "open_interest": 6.0, "volume": 0.0, "delta": -0.3517, "gamma": 0.0014, "vega": 1.4739, "theta": -0.1156, "rho": -2.0653, "theo": 109.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.46, "last_trade_time": "2026-10-15T15:51:18", "percent_change": 0.0, "prev_day_close": 125.900001525879}, {"option": "FN280121C00390000", "bid": 102.0, "bid_size": 33.0, "ask": 116.0, "ask_size": 18.0, "iv": 0.7052, "open_interest": 5.0, "volume": 0.0, "delta": 0.6489, "gamma": 0.0013, "vega": 1.4834, "theta": -0.1074, "rho": 1.5306, "theo": 109.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.0, "last_trade_time": "2026-10-09T12:14:10", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "FN280121P00390000", "bid": 106.0, "bid_size": 10.0, "ask": 122.0, "ask_size": 10.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -0.3651, "gamma": 0.0014, "vega": 1.4919, "theta": -0.1168, "rho": -2.1378, "theo": 115.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "FN280121C00400000", "bid": 100.1, "bid_size": 35.0, "ask": 114.0, "ask_size": 27.0, "iv": 0.7136, "open_interest": 45.0, "volume": 3.0, "delta": 0.6366, "gamma": 0.0013, "vega": 1.5014, "theta": -0.1091, "rho": 1.5162, "theo": 106.3139, "change": 17.0, "open": 100.0, "high": 100.0, "low": 100.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-11-09T11:14:35", "percent_change": 20.4819, "prev_day_close": 83.0}, {"option": "FN280121P00400000", "bid": 114.0, "bid_size": 10.0, "ask": 128.0, "ask_size": 10.0, "iv": 0.7046, "open_interest": 9.0, "volume": 0.0, "delta": -0.3785, "gamma": 0.0014, "vega": 1.5076, "theta": -0.1179, "rho": -2.2027, "theo": 121.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.2, "last_trade_time": "2026-11-04T11:27:15", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "FN280121C00410000", "bid": 96.0, "bid_size": 26.0, "ask": 110.0, "ask_size": 18.0, "iv": 0.7072, "open_interest": 0.0, "volume": 0.0, "delta": 0.6244, "gamma": 0.0013, "vega": 1.5177, "theta": -0.1106, "rho": 1.5018, "theo": 103.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "FN280121P00410000", "bid": 120.0, "bid_size": 10.0, "ask": 134.0, "ask_size": 10.0, "iv": 0.7009, "open_interest": 0.0, "volume": 0.0, "delta": -0.3917, "gamma": 0.0014, "vega": 1.5221, "theta": -0.1188, "rho": -2.2699, "theo": 128.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.199996948242}, {"option": "FN280121C00420000", "bid": 92.0, "bid_size": 2.0, "ask": 108.0, "ask_size": 6.0, "iv": 0.7071, "open_interest": 10.0, "volume": 0.0, "delta": 0.6124, "gamma": 0.0013, "vega": 1.5324, "theta": -0.112, "rho": 1.4872, "theo": 99.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-11-04T11:27:45", "percent_change": 0.0, "prev_day_close": 76.8499984741211}, {"option": "FN280121P00420000", "bid": 126.0, "bid_size": 6.0, "ask": 142.2, "ask_size": 3.0, "iv": 0.7035, "open_interest": 1.0, "volume": 0.0, "delta": -0.4049, "gamma": 0.0015, "vega": 1.5334, "theta": -0.1196, "rho": -2.3356, "theo": 134.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.8, "last_trade_time": "2026-11-05T14:00:51", "percent_change": 0.0, "prev_day_close": 154.150001525879}, {"option": "FN280121C00430000", "bid": 89.4, "bid_size": 7.0, "ask": 104.0, "ask_size": 6.0, "iv": 0.7045, "open_interest": 1.0, "volume": 0.0, "delta": 0.6006, "gamma": 0.0014, "vega": 1.5453, "theta": -0.1132, "rho": 1.4716, "theo": 96.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.6, "last_trade_time": "2026-10-07T11:56:30", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "FN280121P00430000", "bid": 132.0, "bid_size": 4.0, "ask": 148.6, "ask_size": 3.0, "iv": 0.6995, "open_interest": 9.0, "volume": 0.0, "delta": -0.4179, "gamma": 0.0015, "vega": 1.5443, "theta": -0.1202, "rho": -2.3954, "theo": 141.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.9, "last_trade_time": "2026-10-28T10:23:44", "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "FN280121C00440000", "bid": 85.8, "bid_size": 4.0, "ask": 102.0, "ask_size": 6.0, "iv": 0.7044, "open_interest": 0.0, "volume": 0.0, "delta": 0.5889, "gamma": 0.0014, "vega": 1.5565, "theta": -0.1143, "rho": 1.4547, "theo": 93.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "FN280121P00440000", "bid": 140.0, "bid_size": 3.0, "ask": 156.2, "ask_size": 3.0, "iv": 0.7053, "open_interest": 0.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.0015, "vega": 1.5519, "theta": -0.1206, "rho": -2.4532, "theo": 148.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.800003051758}, {"option": "FN280121C00450000", "bid": 82.0, "bid_size": 8.0, "ask": 98.0, "ask_size": 7.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": 0.5773, "gamma": 0.0014, "vega": 1.5662, "theta": -0.1153, "rho": 1.437, "theo": 91.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.22, "last_trade_time": "2026-10-12T11:49:27", "percent_change": 0.0, "prev_day_close": 70.0999984741211}, {"option": "FN280121P00450000", "bid": 146.0, "bid_size": 6.0, "ask": 162.4, "ask_size": 3.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": -0.4436, "gamma": 0.0015, "vega": 1.5588, "theta": -0.121, "rho": -2.5144, "theo": 154.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.75}, {"option": "FN280121C00460000", "bid": 82.0, "bid_size": 22.0, "ask": 96.0, "ask_size": 34.0, "iv": 0.707, "open_interest": 35.0, "volume": 0.0, "delta": 0.5659, "gamma": 0.0014, "vega": 1.5743, "theta": -0.1161, "rho": 1.4191, "theo": 88.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.4, "last_trade_time": "2026-11-06T15:23:26", "percent_change": 0.0, "prev_day_close": 68.8999977111816}, {"option": "FN280121P00460000", "bid": 154.0, "bid_size": 3.0, "ask": 168.8, "ask_size": 3.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.4563, "gamma": 0.0015, "vega": 1.5627, "theta": -0.1213, "rho": -2.5695, "theo": 161.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "FN280121C00470000", "bid": 76.0, "bid_size": 9.0, "ask": 94.0, "ask_size": 8.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": 0.5547, "gamma": 0.0014, "vega": 1.5812, "theta": -0.1168, "rho": 1.4015, "theo": 85.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8999996185303}, {"option": "FN280121P00470000", "bid": 160.0, "bid_size": 6.0, "ask": 176.2, "ask_size": 3.0, "iv": 0.6966, "open_interest": 0.0, "volume": 0.0, "delta": -0.4688, "gamma": 0.0016, "vega": 1.5669, "theta": -0.1215, "rho": -2.6262, "theo": 168.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.300003051758}, {"option": "FN280121C00480000", "bid": 74.0, "bid_size": 10.0, "ask": 90.6, "ask_size": 9.0, "iv": 0.6959, "open_interest": 0.0, "volume": 0.0, "delta": 0.5437, "gamma": 0.0014, "vega": 1.5869, "theta": -0.1174, "rho": 1.3841, "theo": 83.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "FN280121P00480000", "bid": 168.0, "bid_size": 7.0, "ask": 182.6, "ask_size": 3.0, "iv": 0.6959, "open_interest": 0.0, "volume": 0.0, "delta": -0.4811, "gamma": 0.0016, "vega": 1.568, "theta": -0.1215, "rho": -2.6741, "theo": 176.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.199996948242}, {"option": "FN280121C00490000", "bid": 71.8, "bid_size": 6.0, "ask": 88.0, "ask_size": 6.0, "iv": 0.6956, "open_interest": 1.0, "volume": 0.0, "delta": 0.5328, "gamma": 0.0014, "vega": 1.5912, "theta": -0.1179, "rho": 1.3663, "theo": 80.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-10-08T09:53:07", "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "FN280121P00490000", "bid": 176.0, "bid_size": 3.0, "ask": 190.6, "ask_size": 3.0, "iv": 0.6997, "open_interest": 3.0, "volume": 0.0, "delta": -0.4933, "gamma": 0.0016, "vega": 1.5681, "theta": -0.1214, "rho": -2.7216, "theo": 183.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.11, "last_trade_time": "2026-10-05T13:05:36", "percent_change": 0.0, "prev_day_close": 204.300003051758}, {"option": "FN280121C00500000", "bid": 71.0, "bid_size": 3.0, "ask": 85.9, "ask_size": 7.0, "iv": 0.7008, "open_interest": 6.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0014, "vega": 1.5942, "theta": -0.1182, "rho": 1.3476, "theo": 78.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.6, "last_trade_time": "2026-11-02T11:39:34", "percent_change": 0.0, "prev_day_close": 57.9999980926514}, {"option": "FN280121P00500000", "bid": 182.0, "bid_size": 3.0, "ask": 198.2, "ask_size": 4.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.0016, "vega": 1.5672, "theta": -0.1211, "rho": -2.7636, "theo": 190.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.449996948242}, {"option": "FN280121C00510000", "bid": 67.8, "bid_size": 3.0, "ask": 84.0, "ask_size": 4.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": 0.5116, "gamma": 0.0014, "vega": 1.5958, "theta": -0.1185, "rho": 1.3283, "theo": 75.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "FN280121P00510000", "bid": 190.0, "bid_size": 4.0, "ask": 204.8, "ask_size": 3.0, "iv": 0.6934, "open_interest": 0.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0016, "vega": 1.56, "theta": -0.1208, "rho": -2.8046, "theo": 198.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.75}, {"option": "FN280121C00520000", "bid": 64.0, "bid_size": 13.0, "ask": 81.0, "ask_size": 6.0, "iv": 0.6906, "open_interest": 1.0, "volume": 0.0, "delta": 0.5012, "gamma": 0.0014, "vega": 1.5963, "theta": -0.1187, "rho": 1.3088, "theo": 73.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.96, "last_trade_time": "2026-09-23T09:45:18", "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "FN280121P00520000", "bid": 198.0, "bid_size": 3.0, "ask": 212.4, "ask_size": 3.0, "iv": 0.6942, "open_interest": 0.0, "volume": 0.0, "delta": -0.5292, "gamma": 0.0016, "vega": 1.5559, "theta": -0.1205, "rho": -2.8394, "theo": 205.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.949996948242}, {"option": "FN280121C00530000", "bid": 63.8, "bid_size": 6.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.6997, "open_interest": 3.0, "volume": 0.0, "delta": 0.4911, "gamma": 0.0014, "vega": 1.5958, "theta": -0.1188, "rho": 1.2897, "theo": 71.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.5, "last_trade_time": "2026-10-15T14:12:10", "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "FN280121P00530000", "bid": 206.0, "bid_size": 3.0, "ask": 220.6, "ask_size": 1.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": -0.5409, "gamma": 0.0016, "vega": 1.551, "theta": -0.1202, "rho": -2.8866, "theo": 213.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.0}, {"option": "FN280121C00540000", "bid": 60.0, "bid_size": 16.0, "ask": 78.0, "ask_size": 8.0, "iv": 0.694, "open_interest": 1.0, "volume": 0.0, "delta": 0.4811, "gamma": 0.0014, "vega": 1.5946, "theta": -0.1188, "rho": 1.271, "theo": 69.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.26, "last_trade_time": "2026-09-25T15:29:21", "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "FN280121P00540000", "bid": 214.0, "bid_size": 2.0, "ask": 228.6, "ask_size": 2.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": -0.5525, "gamma": 0.0016, "vega": 1.545, "theta": -0.1198, "rho": -2.925, "theo": 221.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.949996948242}, {"option": "FN280121C00550000", "bid": 58.0, "bid_size": 10.0, "ask": 75.6, "ask_size": 8.0, "iv": 0.6922, "open_interest": 2.0, "volume": 0.0, "delta": 0.4713, "gamma": 0.0014, "vega": 1.5925, "theta": -0.1187, "rho": 1.2526, "theo": 67.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.76, "last_trade_time": "2026-09-25T15:29:21", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "FN280121P00550000", "bid": 220.0, "bid_size": 3.0, "ask": 236.4, "ask_size": 3.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.0016, "vega": 1.536, "theta": -0.1192, "rho": -2.9609, "theo": 228.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.949996948242}, {"option": "FN280121C00560000", "bid": 57.8, "bid_size": 3.0, "ask": 71.2, "ask_size": 3.0, "iv": 0.6894, "open_interest": 2.0, "volume": 0.0, "delta": 0.4616, "gamma": 0.0014, "vega": 1.5894, "theta": -0.1185, "rho": 1.234, "theo": 65.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.92, "last_trade_time": "2026-11-05T11:17:47", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "FN280121P00560000", "bid": 228.0, "bid_size": 3.0, "ask": 244.7, "ask_size": 3.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": -0.5749, "gamma": 0.0016, "vega": 1.5272, "theta": -0.1184, "rho": -2.9883, "theo": 236.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.949996948242}, {"option": "FN280121C00580000", "bid": 53.8, "bid_size": 6.0, "ask": 67.1, "ask_size": 6.0, "iv": 0.6862, "open_interest": 3.0, "volume": 0.0, "delta": 0.4429, "gamma": 0.0014, "vega": 1.5804, "theta": -0.118, "rho": 1.1956, "theo": 61.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.1, "last_trade_time": "2026-10-15T14:11:10", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "FN280121P00580000", "bid": 244.0, "bid_size": 3.0, "ask": 260.2, "ask_size": 3.0, "iv": 0.6895, "open_interest": 0.0, "volume": 0.0, "delta": -0.5968, "gamma": 0.0017, "vega": 1.5008, "theta": -0.1166, "rho": -3.0163, "theo": 252.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.0, "last_trade_time": "2026-10-02T12:24:10", "percent_change": 0.0, "prev_day_close": 279.0}, {"option": "FN280121C00600000", "bid": 50.0, "bid_size": 3.0, "ask": 64.1, "ask_size": 11.0, "iv": 0.6855, "open_interest": 40.0, "volume": 0.0, "delta": 0.4249, "gamma": 0.0014, "vega": 1.5679, "theta": -0.1172, "rho": 1.157, "theo": 58.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.8, "last_trade_time": "2026-11-03T13:41:51", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "FN280121P00600000", "bid": 262.0, "bid_size": 2.0, "ask": 276.2, "ask_size": 2.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": -0.6182, "gamma": 0.0017, "vega": 1.4683, "theta": -0.1149, "rho": -3.0368, "theo": 269.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.300003051758}, {"option": "FN280121C00620000", "bid": 46.0, "bid_size": 7.0, "ask": 62.0, "ask_size": 7.0, "iv": 0.6858, "open_interest": 7.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.0014, "vega": 1.5534, "theta": -0.1162, "rho": 1.12, "theo": 54.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.8, "last_trade_time": "2026-11-03T15:02:29", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "FN280121P00620000", "bid": 278.0, "bid_size": 3.0, "ask": 292.2, "ask_size": 3.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": -0.6392, "gamma": 0.0017, "vega": 1.4438, "theta": -0.1133, "rho": -3.0931, "theo": 285.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.199996948242}, {"option": "FN280121C00640000", "bid": 43.8, "bid_size": 3.0, "ask": 58.6, "ask_size": 4.0, "iv": 0.6864, "open_interest": 1.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.0014, "vega": 1.5369, "theta": -0.115, "rho": 1.0843, "theo": 51.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.9, "last_trade_time": "2026-10-13T10:54:33", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "FN280121P00640000", "bid": 294.0, "bid_size": 4.0, "ask": 312.0, "ask_size": 10.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": -0.6593, "gamma": 0.0017, "vega": 1.4119, "theta": -0.1112, "rho": -3.1232, "theo": 302.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.200012207031}, {"option": "FN280121C00660000", "bid": 40.0, "bid_size": 8.0, "ask": 56.2, "ask_size": 4.0, "iv": 0.6838, "open_interest": 3.0, "volume": 0.0, "delta": 0.375, "gamma": 0.0014, "vega": 1.5178, "theta": -0.1136, "rho": 1.048, "theo": 49.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.5, "last_trade_time": "2026-10-13T13:52:43", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "FN280121P00660000", "bid": 312.0, "bid_size": 3.0, "ask": 328.0, "ask_size": 5.0, "iv": 0.6946, "open_interest": 1.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.0017, "vega": 1.3695, "theta": -0.1086, "rho": -3.0993, "theo": 319.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.7, "last_trade_time": "2026-10-16T09:31:41", "percent_change": 0.0, "prev_day_close": 349.449996948242}, {"option": "FN280121C00680000", "bid": 37.8, "bid_size": 3.0, "ask": 54.0, "ask_size": 3.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0013, "vega": 1.4965, "theta": -0.112, "rho": 1.0117, "theo": 46.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "FN280121P00680000", "bid": 330.0, "bid_size": 3.0, "ask": 344.2, "ask_size": 5.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.0017, "vega": 1.317, "theta": -0.1057, "rho": -3.0268, "theo": 336.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.199996948242}, {"option": "FN280121C00700000", "bid": 36.0, "bid_size": 7.0, "ask": 49.4, "ask_size": 9.0, "iv": 0.6805, "open_interest": 55.0, "volume": 0.0, "delta": 0.3449, "gamma": 0.0013, "vega": 1.474, "theta": -0.1104, "rho": 0.9771, "theo": 43.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-10-28T13:54:50", "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "FN280121P00700000", "bid": 346.0, "bid_size": 3.0, "ask": 362.3, "ask_size": 3.0, "iv": 0.6887, "open_interest": 4.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.0017, "vega": 1.2743, "theta": -0.1034, "rho": -3.0243, "theo": 354.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.2, "last_trade_time": "2026-10-08T10:48:13", "percent_change": 0.0, "prev_day_close": 384.899993896484}, {"option": "FN290119C00155000", "bid": 240.0, "bid_size": 6.0, "ask": 256.0, "ask_size": 5.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0004, "vega": 0.773, "theta": -0.004, "rho": 1.9605, "theo": 249.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.099998474121}, {"option": "FN290119P00155000", "bid": 12.0, "bid_size": 23.0, "ask": 30.2, "ask_size": 3.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0004, "vega": 0.7939, "theta": -0.0342, "rho": -0.9542, "theo": 22.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "FN290119C00160000", "bid": 238.0, "bid_size": 1.0, "ask": 250.2, "ask_size": 2.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0004, "vega": 0.8052, "theta": -0.0057, "rho": 1.9922, "theo": 246.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.25}, {"option": "FN290119P00160000", "bid": 14.0, "bid_size": 23.0, "ask": 32.0, "ask_size": 5.0, "iv": 0.7052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0004, "vega": 0.8284, "theta": -0.0355, "rho": -1.0066, "theo": 24.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "FN290119C00165000", "bid": 236.0, "bid_size": 3.0, "ask": 250.0, "ask_size": 6.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0004, "vega": 0.837, "theta": -0.0074, "rho": 2.0228, "theo": 243.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.699996948242}, {"option": "FN290119P00165000", "bid": 16.0, "bid_size": 23.0, "ask": 34.0, "ask_size": 19.0, "iv": 0.7089, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0004, "vega": 0.8602, "theta": -0.0368, "rho": -1.062, "theo": 26.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "FN290119C00170000", "bid": 232.0, "bid_size": 3.0, "ask": 248.0, "ask_size": 8.0, "iv": 0.717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0004, "vega": 0.8683, "theta": -0.0092, "rho": 2.0524, "theo": 240.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.400001525879}, {"option": "FN290119P00170000", "bid": 18.0, "bid_size": 3.0, "ask": 35.9, "ask_size": 12.0, "iv": 0.7112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0004, "vega": 0.893, "theta": -0.0382, "rho": -1.1159, "theo": 27.8098, "change": 0.0, "open": 0.0, "high": 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": "FN290119C00175000", "bid": 230.0, "bid_size": 3.0, "ask": 244.0, "ask_size": 7.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0004, "vega": 0.8993, "theta": -0.0109, "rho": 2.0808, "theo": 237.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.349998474121}, {"option": "FN290119P00175000", "bid": 20.0, "bid_size": 3.0, "ask": 38.0, "ask_size": 20.0, "iv": 0.7139, "open_interest": 1.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0004, "vega": 0.925, "theta": -0.0394, "rho": -1.1743, "theo": 29.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-05T14:08:17", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "FN290119C00180000", "bid": 226.0, "bid_size": 3.0, "ask": 242.0, "ask_size": 7.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0004, "vega": 0.9302, "theta": -0.0125, "rho": 2.1077, "theo": 234.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.949996948242}, {"option": "FN290119P00180000", "bid": 22.0, "bid_size": 4.0, "ask": 37.2, "ask_size": 9.0, "iv": 0.7006, "open_interest": 4.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0005, "vega": 0.9579, "theta": -0.0407, "rho": -1.2282, "theo": 31.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-05T10:48:34", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "FN290119C00185000", "bid": 224.0, "bid_size": 1.0, "ask": 238.0, "ask_size": 6.0, "iv": 0.7072, "open_interest": 0.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0004, "vega": 0.961, "theta": -0.0142, "rho": 2.133, "theo": 231.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.5, "last_trade_time": "2026-10-30T15:15:41", "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "FN290119P00185000", "bid": 24.0, "bid_size": 4.0, "ask": 42.0, "ask_size": 21.0, "iv": 0.7162, "open_interest": 2.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0005, "vega": 0.9891, "theta": -0.042, "rho": -1.2861, "theo": 33.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.05, "last_trade_time": "2026-10-23T09:35:08", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "FN290119C00190000", "bid": 222.0, "bid_size": 3.0, "ask": 236.0, "ask_size": 7.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0005, "vega": 0.9915, "theta": -0.0158, "rho": 2.1567, "theo": 229.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.599998474121}, {"option": "FN290119P00190000", "bid": 26.0, "bid_size": 5.0, "ask": 44.0, "ask_size": 20.0, "iv": 0.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0005, "vega": 1.0198, "theta": -0.0432, "rho": -1.3455, "theo": 34.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "FN290119C00195000", "bid": 218.0, "bid_size": 3.0, "ask": 234.0, "ask_size": 4.0, "iv": 0.7093, "open_interest": 0.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0005, "vega": 1.0216, "theta": -0.0174, "rho": 2.1792, "theo": 226.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.300003051758}, {"option": "FN290119P00195000", "bid": 26.0, "bid_size": 19.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0005, "vega": 1.0527, "theta": -0.0444, "rho": -1.4018, "theo": 36.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8000001907349}, {"option": "FN290119C00200000", "bid": 216.0, "bid_size": 1.0, "ask": 230.0, "ask_size": 4.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0005, "vega": 1.0513, "theta": -0.019, "rho": 2.2008, "theo": 223.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "FN290119P00200000", "bid": 30.0, "bid_size": 2.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.7066, "open_interest": 9.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0005, "vega": 1.0816, "theta": -0.0456, "rho": -1.4602, "theo": 38.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-11-03T14:22:22", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "FN290119C00210000", "bid": 210.0, "bid_size": 3.0, "ask": 226.0, "ask_size": 5.0, "iv": 0.7045, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0005, "vega": 1.1089, "theta": -0.0221, "rho": 2.2419, "theo": 218.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "FN290119P00210000", "bid": 34.0, "bid_size": 2.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.7049, "open_interest": 21.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0006, "vega": 1.1411, "theta": -0.048, "rho": -1.579, "theo": 42.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.47, "last_trade_time": "2026-10-23T10:27:50", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "FN290119C00220000", "bid": 208.0, "bid_size": 12.0, "ask": 220.0, "ask_size": 15.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0006, "vega": 1.165, "theta": -0.0251, "rho": 2.2788, "theo": 213.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "FN290119P00220000", "bid": 38.0, "bid_size": 36.0, "ask": 53.8, "ask_size": 32.0, "iv": 0.7011, "open_interest": 1.0, "volume": 0.0, "delta": -0.1393, "gamma": 0.0006, "vega": 1.2007, "theta": -0.0502, "rho": -1.6978, "theo": 46.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.2, "last_trade_time": "2026-10-22T13:35:38", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "FN290119C00230000", "bid": 204.0, "bid_size": 11.0, "ask": 216.0, "ask_size": 15.0, "iv": 0.7165, "open_interest": 1.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0006, "vega": 1.2198, "theta": -0.028, "rho": 2.3107, "theo": 208.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.1, "last_trade_time": "2026-11-05T14:42:54", "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "FN290119P00230000", "bid": 46.7, "bid_size": 31.0, "ask": 55.3, "ask_size": 37.0, "iv": 0.7059, "open_interest": 25.0, "volume": 2.0, "delta": -0.1493, "gamma": 0.0006, "vega": 1.2549, "theta": -0.0524, "rho": -1.8204, "theo": 51.1113, "change": -3.7, "open": 54.0, "high": 54.0, "low": 54.0, "tick": "no_change", "last_trade_price": 54.0, "last_trade_time": "2026-11-09T10:01:36", "percent_change": -6.41248, "prev_day_close": 57.6999988555908}, {"option": "FN290119C00240000", "bid": 198.0, "bid_size": 13.0, "ask": 210.0, "ask_size": 14.0, "iv": 0.7042, "open_interest": 0.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0006, "vega": 1.273, "theta": -0.0308, "rho": 2.3385, "theo": 204.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "FN290119P00240000", "bid": 46.0, "bid_size": 31.0, "ask": 64.0, "ask_size": 34.0, "iv": 0.7006, "open_interest": 1.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0007, "vega": 1.3106, "theta": -0.0545, "rho": -1.9387, "theo": 55.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-10-23T10:28:22", "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "FN290119C00250000", "bid": 192.0, "bid_size": 1.0, "ask": 206.0, "ask_size": 4.0, "iv": 0.6994, "open_interest": 3.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0006, "vega": 1.3239, "theta": -0.0335, "rho": 2.3641, "theo": 199.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.8, "last_trade_time": "2026-10-30T15:45:26", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "FN290119P00250000", "bid": 50.0, "bid_size": 10.0, "ask": 68.0, "ask_size": 4.0, "iv": 0.6946, "open_interest": 8.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.0007, "vega": 1.3629, "theta": -0.0565, "rho": -2.0584, "theo": 60.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.71, "last_trade_time": "2026-11-04T13:03:29", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "FN290119C00260000", "bid": 186.0, "bid_size": 9.0, "ask": 202.0, "ask_size": 6.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0007, "vega": 1.3728, "theta": -0.0361, "rho": 2.3874, "theo": 195.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "FN290119P00260000", "bid": 56.0, "bid_size": 3.0, "ask": 74.0, "ask_size": 17.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0007, "vega": 1.4128, "theta": -0.0584, "rho": -2.1819, "theo": 64.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1000003814697}, {"option": "FN290119C00270000", "bid": 182.0, "bid_size": 5.0, "ask": 198.0, "ask_size": 7.0, "iv": 0.6951, "open_interest": 1.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0007, "vega": 1.4201, "theta": -0.0386, "rho": 2.407, "theo": 190.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.0, "last_trade_time": "2026-10-08T10:42:43", "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "FN290119P00270000", "bid": 60.0, "bid_size": 9.0, "ask": 78.0, "ask_size": 8.0, "iv": 0.6944, "open_interest": 8.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.0008, "vega": 1.4622, "theta": -0.0602, "rho": -2.2994, "theo": 69.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-11-05T09:52:18", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "FN290119C00280000", "bid": 178.0, "bid_size": 7.0, "ask": 194.0, "ask_size": 7.0, "iv": 0.6952, "open_interest": 1.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0007, "vega": 1.4659, "theta": -0.0411, "rho": 2.4228, "theo": 186.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.0, "last_trade_time": "2026-10-08T10:28:32", "percent_change": 0.0, "prev_day_close": 155.099998474121}, {"option": "FN290119P00280000", "bid": 66.0, "bid_size": 8.0, "ask": 84.0, "ask_size": 11.0, "iv": 0.6995, "open_interest": 0.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.0008, "vega": 1.5074, "theta": -0.062, "rho": -2.4193, "theo": 74.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "FN290119C00290000", "bid": 176.0, "bid_size": 25.0, "ask": 190.0, "ask_size": 17.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0007, "vega": 1.5098, "theta": -0.0434, "rho": 2.4359, "theo": 182.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.099998474121}, {"option": "FN290119P00290000", "bid": 72.0, "bid_size": 16.0, "ask": 88.0, "ask_size": 21.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0008, "vega": 1.5522, "theta": -0.0637, "rho": -2.5382, "theo": 80.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "FN290119C00300000", "bid": 172.0, "bid_size": 28.0, "ask": 186.0, "ask_size": 19.0, "iv": 0.6994, "open_interest": 5.0, "volume": 1.0, "delta": 0.7933, "gamma": 0.0008, "vega": 1.5517, "theta": -0.0456, "rho": 2.4475, "theo": 178.5121, "change": 21.9, "open": 170.0, "high": 170.0, "low": 170.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-11-09T10:08:51", "percent_change": 14.7873, "prev_day_close": 148.099998474121}, {"option": "FN290119P00300000", "bid": 77.8, "bid_size": 22.0, "ask": 94.0, "ask_size": 24.0, "iv": 0.6994, "open_interest": 1.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0008, "vega": 1.5945, "theta": -0.0652, "rho": -2.6553, "theo": 85.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-10-29T14:48:00", "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "FN290119C00310000", "bid": 170.0, "bid_size": 18.0, "ask": 182.0, "ask_size": 18.0, "iv": 0.7034, "open_interest": 0.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0008, "vega": 1.5917, "theta": -0.0477, "rho": 2.4579, "theo": 174.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "FN290119P00310000", "bid": 82.0, "bid_size": 21.0, "ask": 98.0, "ask_size": 26.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": -0.2315, "gamma": 0.0009, "vega": 1.6339, "theta": -0.0668, "rho": -2.7744, "theo": 90.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.900001525879}, {"option": "FN290119C00320000", "bid": 164.0, "bid_size": 3.0, "ask": 178.0, "ask_size": 6.0, "iv": 0.6943, "open_interest": 1.0, "volume": 0.0, "delta": 0.7749, "gamma": 0.0008, "vega": 1.6299, "theta": -0.0498, "rho": 2.4661, "theo": 170.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.89, "last_trade_time": "2026-11-03T09:35:21", "percent_change": 0.0, "prev_day_close": 141.099998474121}, {"option": "FN290119P00320000", "bid": 88.0, "bid_size": 3.0, "ask": 106.0, "ask_size": 22.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": -0.2419, "gamma": 0.0009, "vega": 1.672, "theta": -0.0682, "rho": -2.8851, "theo": 96.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.799999237061}, {"option": "FN290119C00330000", "bid": 160.9, "bid_size": 3.0, "ask": 174.2, "ask_size": 5.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0008, "vega": 1.6666, "theta": -0.0517, "rho": 2.4714, "theo": 167.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.099998474121}, {"option": "FN290119P00330000", "bid": 93.8, "bid_size": 3.0, "ask": 112.0, "ask_size": 22.0, "iv": 0.6978, "open_interest": 1.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0009, "vega": 1.7085, "theta": -0.0695, "rho": -3.0014, "theo": 102.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.71, "last_trade_time": "2026-11-02T10:12:30", "percent_change": 0.0, "prev_day_close": 113.450000762939}, {"option": "FN290119C00340000", "bid": 156.0, "bid_size": 2.0, "ask": 172.0, "ask_size": 7.0, "iv": 0.6931, "open_interest": 2.0, "volume": 0.0, "delta": 0.7566, "gamma": 0.0008, "vega": 1.7017, "theta": -0.0536, "rho": 2.4742, "theo": 163.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.9, "last_trade_time": "2026-10-13T10:53:29", "percent_change": 0.0, "prev_day_close": 134.199996948242}, {"option": "FN290119P00340000", "bid": 99.8, "bid_size": 3.0, "ask": 116.0, "ask_size": 7.0, "iv": 0.6921, "open_interest": 1.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.001, "vega": 1.7426, "theta": -0.0708, "rho": -3.1141, "theo": 107.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-11-03T11:15:09", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "FN290119C00350000", "bid": 152.0, "bid_size": 3.0, "ask": 168.0, "ask_size": 6.0, "iv": 0.6888, "open_interest": 1.0, "volume": 0.0, "delta": 0.7476, "gamma": 0.0008, "vega": 1.7351, "theta": -0.0553, "rho": 2.4753, "theo": 160.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.89, "last_trade_time": "2026-11-04T09:42:57", "percent_change": 0.0, "prev_day_close": 130.949996948242}, {"option": "FN290119P00350000", "bid": 106.0, "bid_size": 3.0, "ask": 122.0, "ask_size": 11.0, "iv": 0.6922, "open_interest": 7.0, "volume": 0.0, "delta": -0.2729, "gamma": 0.001, "vega": 1.775, "theta": -0.072, "rho": -3.2245, "theo": 113.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.6, "last_trade_time": "2026-11-05T09:42:37", "percent_change": 0.0, "prev_day_close": 127.450000762939}, {"option": "FN290119C00360000", "bid": 150.0, "bid_size": 3.0, "ask": 164.0, "ask_size": 7.0, "iv": 0.6898, "open_interest": 1.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.0009, "vega": 1.7667, "theta": -0.057, "rho": 2.4756, "theo": 157.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.9, "last_trade_time": "2026-09-14T11:22:42", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "FN290119P00360000", "bid": 110.0, "bid_size": 10.0, "ask": 128.0, "ask_size": 3.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.001, "vega": 1.8053, "theta": -0.0731, "rho": -3.3315, "theo": 119.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.900001525879}, {"option": "FN290119C00370000", "bid": 146.0, "bid_size": 3.0, "ask": 162.0, "ask_size": 8.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.0009, "vega": 1.7968, "theta": -0.0586, "rho": 2.4754, "theo": 153.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.650001525879}, {"option": "FN290119P00370000", "bid": 118.0, "bid_size": 3.0, "ask": 136.0, "ask_size": 13.0, "iv": 0.695, "open_interest": 4.0, "volume": 0.0, "delta": -0.2935, "gamma": 0.001, "vega": 1.8335, "theta": -0.0742, "rho": -3.438, "theo": 125.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 134.43, "last_trade_time": "2026-10-22T09:44:32", "percent_change": 0.0, "prev_day_close": 138.800003051758}, {"option": "FN290119C00380000", "bid": 142.0, "bid_size": 6.0, "ask": 158.0, "ask_size": 7.0, "iv": 0.6847, "open_interest": 3.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0009, "vega": 1.8252, "theta": -0.0602, "rho": 2.474, "theo": 150.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.0, "last_trade_time": "2026-10-12T13:51:59", "percent_change": 0.0, "prev_day_close": 122.150001525879}, {"option": "FN290119P00380000", "bid": 124.0, "bid_size": 3.0, "ask": 142.0, "ask_size": 17.0, "iv": 0.6929, "open_interest": 0.0, "volume": 0.0, "delta": -0.3037, "gamma": 0.001, "vega": 1.86, "theta": -0.0752, "rho": -3.5363, "theo": 132.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "FN290119C00390000", "bid": 140.0, "bid_size": 1.0, "ask": 154.2, "ask_size": 2.0, "iv": 0.6849, "open_interest": 0.0, "volume": 0.0, "delta": 0.7122, "gamma": 0.0009, "vega": 1.8523, "theta": -0.0616, "rho": 2.4709, "theo": 147.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.400001525879}, {"option": "FN290119P00390000", "bid": 130.0, "bid_size": 3.0, "ask": 148.0, "ask_size": 9.0, "iv": 0.6903, "open_interest": 1.0, "volume": 0.0, "delta": -0.3139, "gamma": 0.0011, "vega": 1.8847, "theta": -0.0761, "rho": -3.6427, "theo": 138.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.4, "last_trade_time": "2026-11-03T12:56:50", "percent_change": 0.0, "prev_day_close": 153.349998474121}, {"option": "FN290119C00400000", "bid": 136.0, "bid_size": 11.0, "ask": 152.0, "ask_size": 9.0, "iv": 0.6834, "open_interest": 25.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0009, "vega": 1.8779, "theta": -0.063, "rho": 2.466, "theo": 144.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.4, "last_trade_time": "2026-11-03T13:42:13", "percent_change": 0.0, "prev_day_close": 117.049999237061}, {"option": "FN290119P00400000", "bid": 138.0, "bid_size": 14.0, "ask": 152.0, "ask_size": 25.0, "iv": 0.6873, "open_interest": 41.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0011, "vega": 1.9082, "theta": -0.0769, "rho": -3.7445, "theo": 144.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.4, "last_trade_time": "2026-11-06T12:22:36", "percent_change": 0.0, "prev_day_close": 159.150001525879}, {"option": "FN290119C00410000", "bid": 134.0, "bid_size": 1.0, "ask": 148.4, "ask_size": 9.0, "iv": 0.6834, "open_interest": 1.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0009, "vega": 1.902, "theta": -0.0643, "rho": 2.4591, "theo": 141.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-10-23T12:52:32", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "FN290119P00410000", "bid": 142.0, "bid_size": 8.0, "ask": 160.0, "ask_size": 3.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": -0.3342, "gamma": 0.0011, "vega": 1.929, "theta": -0.0778, "rho": -3.837, "theo": 151.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.849998474121}, {"option": "FN290119C00420000", "bid": 130.0, "bid_size": 2.0, "ask": 146.0, "ask_size": 6.0, "iv": 0.6807, "open_interest": 1.0, "volume": 0.0, "delta": 0.6865, "gamma": 0.001, "vega": 1.9248, "theta": -0.0656, "rho": 2.4515, "theo": 138.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.78, "last_trade_time": "2026-11-03T09:35:21", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "FN290119P00420000", "bid": 150.0, "bid_size": 3.0, "ask": 168.0, "ask_size": 9.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.0011, "vega": 1.9483, "theta": -0.0785, "rho": -3.9348, "theo": 158.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.050003051758}, {"option": "FN290119C00430000", "bid": 128.0, "bid_size": 3.0, "ask": 144.0, "ask_size": 7.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.001, "vega": 1.9463, "theta": -0.0668, "rho": 2.4436, "theo": 136.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "FN290119P00430000", "bid": 156.0, "bid_size": 3.0, "ask": 174.0, "ask_size": 10.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": -0.3542, "gamma": 0.0011, "vega": 1.9664, "theta": -0.0792, "rho": -4.0233, "theo": 164.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.900001525879}, {"option": "FN290119C00440000", "bid": 126.0, "bid_size": 2.0, "ask": 142.0, "ask_size": 11.0, "iv": 0.6867, "open_interest": 1.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.001, "vega": 1.9665, "theta": -0.0679, "rho": 2.4356, "theo": 133.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.69, "last_trade_time": "2026-11-02T12:50:15", "percent_change": 0.0, "prev_day_close": 106.700000762939}, {"option": "FN290119P00440000", "bid": 164.0, "bid_size": 3.0, "ask": 182.0, "ask_size": 8.0, "iv": 0.6915, "open_interest": 1.0, "volume": 0.0, "delta": -0.3641, "gamma": 0.0012, "vega": 1.9815, "theta": -0.0798, "rho": -4.1079, "theo": 171.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.0, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "FN290119C00450000", "bid": 122.0, "bid_size": 7.0, "ask": 138.0, "ask_size": 8.0, "iv": 0.6791, "open_interest": 1.0, "volume": 0.0, "delta": 0.6617, "gamma": 0.001, "vega": 1.9855, "theta": -0.0689, "rho": 2.4272, "theo": 130.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.57, "last_trade_time": "2026-10-30T13:03:30", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "FN290119P00450000", "bid": 170.0, "bid_size": 3.0, "ask": 188.0, "ask_size": 19.0, "iv": 0.6865, "open_interest": 4.0, "volume": 0.0, "delta": -0.374, "gamma": 0.0012, "vega": 1.9968, "theta": -0.0804, "rho": -4.2005, "theo": 178.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.99, "last_trade_time": "2026-10-15T11:35:46", "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "FN290119C00460000", "bid": 119.8, "bid_size": 2.0, "ask": 136.0, "ask_size": 9.0, "iv": 0.6807, "open_interest": 12.0, "volume": 0.0, "delta": 0.6536, "gamma": 0.001, "vega": 2.0033, "theta": -0.0699, "rho": 2.418, "theo": 128.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.63, "last_trade_time": "2026-11-05T12:54:24", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "FN290119P00460000", "bid": 176.0, "bid_size": 8.0, "ask": 194.0, "ask_size": 3.0, "iv": 0.6812, "open_interest": 0.0, "volume": 0.0, "delta": -0.3838, "gamma": 0.0012, "vega": 2.01, "theta": -0.0809, "rho": -4.2798, "theo": 185.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.800003051758}, {"option": "FN290119C00470000", "bid": 118.0, "bid_size": 3.0, "ask": 134.0, "ask_size": 9.0, "iv": 0.6829, "open_interest": 0.0, "volume": 0.0, "delta": 0.6455, "gamma": 0.001, "vega": 2.0199, "theta": -0.0709, "rho": 2.4075, "theo": 125.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.849998474121}, {"option": "FN290119P00470000", "bid": 184.0, "bid_size": 3.0, "ask": 202.0, "ask_size": 8.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": -0.3936, "gamma": 0.0012, "vega": 2.02, "theta": -0.0814, "rho": -4.3549, "theo": 192.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "FN290119C00480000", "bid": 114.0, "bid_size": 11.0, "ask": 130.4, "ask_size": 3.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": 0.6376, "gamma": 0.001, "vega": 2.0354, "theta": -0.0718, "rho": 2.3958, "theo": 123.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "FN290119P00480000", "bid": 192.0, "bid_size": 3.0, "ask": 210.0, "ask_size": 9.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": -0.4032, "gamma": 0.0012, "vega": 2.0328, "theta": -0.0818, "rho": -4.4386, "theo": 199.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.0}, {"option": "FN290119C00490000", "bid": 114.0, "bid_size": 27.0, "ask": 128.0, "ask_size": 27.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": 0.6298, "gamma": 0.001, "vega": 2.0497, "theta": -0.0726, "rho": 2.383, "theo": 121.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "FN290119P00490000", "bid": 198.0, "bid_size": 11.0, "ask": 214.0, "ask_size": 10.0, "iv": 0.678, "open_interest": 0.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.0012, "vega": 2.0398, "theta": -0.0822, "rho": -4.5076, "theo": 206.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.800003051758}, {"option": "FN290119C00500000", "bid": 112.0, "bid_size": 26.0, "ask": 125.6, "ask_size": 31.0, "iv": 0.6806, "open_interest": 181.0, "volume": 2.0, "delta": 0.6221, "gamma": 0.001, "vega": 2.0629, "theta": -0.0734, "rho": 2.3698, "theo": 118.8292, "change": 13.85, "open": 109.4, "high": 109.4, "low": 108.9, "tick": "down", "last_trade_price": 108.9, "last_trade_time": "2026-11-09T10:00:48", "percent_change": 14.5713, "prev_day_close": 95.0499992370606}, {"option": "FN290119P00500000", "bid": 206.0, "bid_size": 10.0, "ask": 222.0, "ask_size": 10.0, "iv": 0.681, "open_interest": 1.0, "volume": 0.0, "delta": -0.4224, "gamma": 0.0013, "vega": 2.0453, "theta": -0.0825, "rho": -4.5806, "theo": 213.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.95, "last_trade_time": "2026-10-23T09:30:22", "percent_change": 0.0, "prev_day_close": 234.599998474121}, {"option": "FN290119C00510000", "bid": 110.0, "bid_size": 23.0, "ask": 124.0, "ask_size": 29.0, "iv": 0.6821, "open_interest": 15.0, "volume": 0.0, "delta": 0.6145, "gamma": 0.001, "vega": 2.0752, "theta": -0.0741, "rho": 2.3565, "theo": 116.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.5, "last_trade_time": "2026-10-28T11:59:28", "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "FN290119P00510000", "bid": 214.0, "bid_size": 10.0, "ask": 228.0, "ask_size": 10.0, "iv": 0.679, "open_interest": 0.0, "volume": 0.0, "delta": -0.4318, "gamma": 0.0013, "vega": 2.0537, "theta": -0.0828, "rho": -4.6616, "theo": 221.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.900001525879}, {"option": "FN290119C00520000", "bid": 104.0, "bid_size": 13.0, "ask": 122.0, "ask_size": 9.0, "iv": 0.6729, "open_interest": 0.0, "volume": 0.0, "delta": 0.6069, "gamma": 0.001, "vega": 2.0866, "theta": -0.0748, "rho": 2.3433, "theo": 114.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "FN290119P00520000", "bid": 220.0, "bid_size": 6.0, "ask": 238.0, "ask_size": 5.0, "iv": 0.6815, "open_interest": 1.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.0013, "vega": 2.057, "theta": -0.0831, "rho": -4.7082, "theo": 228.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.0, "last_trade_time": "2026-10-01T10:07:24", "percent_change": 0.0, "prev_day_close": 247.900001525879}, {"option": "FN290119C00530000", "bid": 104.0, "bid_size": 2.0, "ask": 120.0, "ask_size": 7.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": 0.5995, "gamma": 0.001, "vega": 2.0971, "theta": -0.0754, "rho": 2.3302, "theo": 112.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "FN290119P00530000", "bid": 228.0, "bid_size": 3.0, "ask": 246.0, "ask_size": 10.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0013, "vega": 2.0606, "theta": -0.0832, "rho": -4.7786, "theo": 236.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.900001525879}, {"option": "FN290119C00540000", "bid": 102.0, "bid_size": 2.0, "ask": 118.0, "ask_size": 7.0, "iv": 0.6777, "open_interest": 1.0, "volume": 0.0, "delta": 0.5922, "gamma": 0.001, "vega": 2.1068, "theta": -0.076, "rho": 2.317, "theo": 110.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.82, "last_trade_time": "2026-09-25T15:26:24", "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "FN290119P00540000", "bid": 236.0, "bid_size": 3.0, "ask": 252.2, "ask_size": 3.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": -0.4599, "gamma": 0.0013, "vega": 2.0622, "theta": -0.0833, "rho": -4.8391, "theo": 243.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.900001525879}, {"option": "FN290119C00550000", "bid": 99.8, "bid_size": 2.0, "ask": 116.0, "ask_size": 7.0, "iv": 0.6768, "open_interest": 1.0, "volume": 0.0, "delta": 0.5849, "gamma": 0.001, "vega": 2.1156, "theta": -0.0766, "rho": 2.3034, "theo": 108.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.18, "last_trade_time": "2026-09-25T15:26:24", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "FN290119P00550000", "bid": 244.0, "bid_size": 3.0, "ask": 260.2, "ask_size": 3.0, "iv": 0.6825, "open_interest": 0.0, "volume": 0.0, "delta": -0.4691, "gamma": 0.0013, "vega": 2.0612, "theta": -0.0835, "rho": -4.8863, "theo": 251.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.899993896484}, {"option": "FN290119C00560000", "bid": 98.0, "bid_size": 3.0, "ask": 114.0, "ask_size": 6.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": 0.5778, "gamma": 0.001, "vega": 2.1236, "theta": -0.0771, "rho": 2.289, "theo": 106.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "FN290119P00560000", "bid": 252.0, "bid_size": 3.0, "ask": 266.5, "ask_size": 3.0, "iv": 0.6797, "open_interest": 0.0, "volume": 0.0, "delta": -0.4782, "gamma": 0.0014, "vega": 2.06, "theta": -0.0837, "rho": -4.9352, "theo": 258.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.899993896484}, {"option": "FN290119C00580000", "bid": 94.0, "bid_size": 2.0, "ask": 110.0, "ask_size": 5.0, "iv": 0.675, "open_interest": 1.0, "volume": 0.0, "delta": 0.5638, "gamma": 0.0011, "vega": 2.1367, "theta": -0.078, "rho": 2.2581, "theo": 102.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.97, "last_trade_time": "2026-10-06T12:13:21", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "FN290119P00580000", "bid": 266.0, "bid_size": 7.0, "ask": 284.0, "ask_size": 9.0, "iv": 0.68, "open_interest": 2.0, "volume": 0.0, "delta": -0.4964, "gamma": 0.0014, "vega": 2.0572, "theta": -0.0837, "rho": -5.0239, "theo": 274.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.31, "last_trade_time": "2026-10-19T10:22:14", "percent_change": 0.0, "prev_day_close": 295.0}, {"option": "FN290119C00600000", "bid": 88.0, "bid_size": 20.0, "ask": 106.0, "ask_size": 3.0, "iv": 0.6678, "open_interest": 7.0, "volume": 0.0, "delta": 0.5502, "gamma": 0.0011, "vega": 2.1468, "theta": -0.0788, "rho": 2.2256, "theo": 98.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.6, "last_trade_time": "2026-11-03T13:49:05", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "FN290119P00600000", "bid": 282.0, "bid_size": 4.0, "ask": 300.0, "ask_size": 8.0, "iv": 0.6805, "open_interest": 0.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.0014, "vega": 2.0441, "theta": -0.0837, "rho": -5.1071, "theo": 290.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.899993896484}, {"option": "FN290119C00620000", "bid": 86.0, "bid_size": 11.0, "ask": 102.2, "ask_size": 8.0, "iv": 0.6696, "open_interest": 5.0, "volume": 0.0, "delta": 0.537, "gamma": 0.0011, "vega": 2.1543, "theta": -0.0794, "rho": 2.1937, "theo": 95.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.3, "last_trade_time": "2026-10-30T15:45:26", "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "FN290119P00620000", "bid": 298.0, "bid_size": 4.0, "ask": 316.0, "ask_size": 8.0, "iv": 0.6801, "open_interest": 0.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0014, "vega": 2.0337, "theta": -0.0837, "rho": -5.1859, "theo": 306.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.899993896484}, {"option": "FN290119C00640000", "bid": 84.0, "bid_size": 3.0, "ask": 100.0, "ask_size": 7.0, "iv": 0.6745, "open_interest": 0.0, "volume": 0.0, "delta": 0.5241, "gamma": 0.0011, "vega": 2.1598, "theta": -0.0799, "rho": 2.1627, "theo": 92.1673, "change": 0.0, "open": 0.0, "high": 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": "FN290119P00640000", "bid": 316.0, "bid_size": 3.0, "ask": 332.0, "ask_size": 5.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": -0.5489, "gamma": 0.0015, "vega": 2.0183, "theta": -0.0833, "rho": -5.2514, "theo": 322.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.0}, {"option": "FN290119C00660000", "bid": 80.0, "bid_size": 16.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": 0.5116, "gamma": 0.0011, "vega": 2.1631, "theta": -0.0804, "rho": 2.1315, "theo": 89.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.79, "last_trade_time": "2026-10-20T10:54:14", "percent_change": 0.0, "prev_day_close": 70.6500015258789}, {"option": "FN290119P00660000", "bid": 332.0, "bid_size": 3.0, "ask": 348.0, "ask_size": 3.0, "iv": 0.6812, "open_interest": 0.0, "volume": 0.0, "delta": -0.5659, "gamma": 0.0015, "vega": 1.9912, "theta": -0.0829, "rho": -5.2554, "theo": 338.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 363.699996948242}, {"option": "FN290119C00680000", "bid": 78.0, "bid_size": 2.0, "ask": 94.0, "ask_size": 9.0, "iv": 0.6739, "open_interest": 2.0, "volume": 0.0, "delta": 0.4994, "gamma": 0.0011, "vega": 2.1639, "theta": -0.0806, "rho": 2.0988, "theo": 86.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 148.1, "last_trade_time": "2026-10-06T12:15:31", "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "FN290119P00680000", "bid": 348.0, "bid_size": 3.0, "ask": 364.3, "ask_size": 3.0, "iv": 0.6786, "open_interest": 1.0, "volume": 0.0, "delta": -0.5827, "gamma": 0.0015, "vega": 1.9716, "theta": -0.0825, "rho": -5.3275, "theo": 355.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.9, "last_trade_time": "2026-10-06T09:30:09", "percent_change": 0.0, "prev_day_close": 381.949996948242}, {"option": "FN290119C00700000", "bid": 76.0, "bid_size": 31.0, "ask": 86.8, "ask_size": 14.0, "iv": 0.6652, "open_interest": 21.0, "volume": 0.0, "delta": 0.4876, "gamma": 0.0011, "vega": 2.1624, "theta": -0.0809, "rho": 2.0648, "theo": 83.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.65, "last_trade_time": "2026-11-06T13:48:15", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "FN290119P00700000", "bid": 366.0, "bid_size": 3.0, "ask": 380.2, "ask_size": 3.0, "iv": 0.6792, "open_interest": 0.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.0015, "vega": 1.9405, "theta": -0.0818, "rho": -5.2972, "theo": 372.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 398.899993896484}], "symbol": "FN", "security_type": "stock", "exchange_id": 3, "current_price": 365.94, "price_change": 38.81, "price_change_percent": 11.8638, "bid": 350.0, "ask": 368.0, "bid_size": 40, "ask_size": 80, "open": 334.16, "high": 371.4299, "low": 331.0, "close": 365.94, "prev_day_close": 327.13, "volume": 1398737, "iv30": 77.186, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202515, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "FN"}