{"timestamp": "2026-11-10 11:04:46", "data": {"options": [{"option": "FNGS261120C00040000", "bid": 34.4, "bid_size": 85.0, "ask": 35.2, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0049, "rho": 0.0141, "theo": 34.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9499988555908}, {"option": "FNGS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 1.5585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0007, "vega": 0.0016, "theta": -0.009, "rho": -0.0001, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261120C00045000", "bid": 29.4, "bid_size": 85.0, "ask": 30.2, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0012, "vega": 0.0026, "theta": -0.0096, "rho": 0.0158, "theo": 29.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "FNGS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 1.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0012, "vega": 0.0026, "theta": -0.0131, "rho": -0.0002, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261120C00050000", "bid": 24.4, "bid_size": 85.0, "ask": 25.2, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0023, "vega": 0.0043, "theta": -0.0162, "rho": 0.0174, "theo": 24.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "FNGS261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 1.0474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0024, "vega": 0.0043, "theta": -0.0191, "rho": -0.0003, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261120C00055000", "bid": 19.5, "bid_size": 85.0, "ask": 20.2, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0046, "vega": 0.0072, "theta": -0.0253, "rho": 0.0189, "theo": 19.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "FNGS261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.8249, "open_interest": 1.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0046, "vega": 0.0072, "theta": -0.0277, "rho": -0.0006, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T15:30:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261120C00060000", "bid": 14.5, "bid_size": 85.0, "ask": 15.3, "ask_size": 85.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0092, "vega": 0.0121, "theta": -0.0384, "rho": 0.0201, "theo": 15.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "FNGS261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 105.0, "iv": 0.6577, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0092, "vega": 0.0121, "theta": -0.0402, "rho": -0.0011, "theo": 0.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FNGS261120C00065000", "bid": 9.7, "bid_size": 87.0, "ask": 10.4, "ask_size": 95.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0196, "vega": 0.021, "theta": -0.0568, "rho": 0.0206, "theo": 10.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "FNGS261120P00065000", "bid": 0.1, "bid_size": 129.0, "ask": 0.35, "ask_size": 122.0, "iv": 0.564, "open_interest": 1.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0197, "vega": 0.021, "theta": -0.0582, "rho": -0.0022, "theo": 0.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-30T13:34:34", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "FNGS261120C00068000", "bid": 6.9, "bid_size": 90.0, "ask": 7.6, "ask_size": 104.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0319, "vega": 0.0294, "theta": -0.0704, "rho": 0.0202, "theo": 7.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "FNGS261120P00068000", "bid": 0.3, "bid_size": 131.0, "ask": 0.55, "ask_size": 125.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.032, "vega": 0.0294, "theta": -0.0715, "rho": -0.0035, "theo": 0.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FNGS261120C00069000", "bid": 6.1, "bid_size": 7.0, "ask": 6.7, "ask_size": 94.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0376, "vega": 0.0328, "theta": -0.0751, "rho": 0.0198, "theo": 6.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "FNGS261120P00069000", "bid": 0.4, "bid_size": 130.0, "ask": 0.7, "ask_size": 160.0, "iv": 0.4912, "open_interest": 10.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0378, "vega": 0.0329, "theta": -0.0762, "rho": -0.0042, "theo": 0.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T09:54:55", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "FNGS261120C00070000", "bid": 5.2, "bid_size": 96.0, "ask": 5.9, "ask_size": 184.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0443, "vega": 0.0365, "theta": -0.0797, "rho": 0.0193, "theo": 5.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FNGS261120P00070000", "bid": 0.55, "bid_size": 33.0, "ask": 0.8, "ask_size": 35.0, "iv": 0.4695, "open_interest": 49.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0445, "vega": 0.0366, "theta": -0.0807, "rho": -0.0048, "theo": 0.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T10:31:31", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "FNGS261120C00071000", "bid": 4.4, "bid_size": 99.0, "ask": 5.0, "ask_size": 174.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": 0.7611, "gamma": 0.052, "vega": 0.0404, "theta": -0.0838, "rho": 0.0186, "theo": 4.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "FNGS261120P00071000", "bid": 0.7, "bid_size": 132.0, "ask": 1.0, "ask_size": 160.0, "iv": 0.4528, "open_interest": 7.0, "volume": 0.0, "delta": -0.24, "gamma": 0.0523, "vega": 0.0405, "theta": -0.0848, "rho": -0.0057, "theo": 0.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T12:02:21", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "FNGS261120C00072000", "bid": 3.6, "bid_size": 104.0, "ask": 4.2, "ask_size": 166.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0607, "vega": 0.0443, "theta": -0.0872, "rho": 0.0176, "theo": 3.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "FNGS261120P00072000", "bid": 0.95, "bid_size": 138.0, "ask": 1.25, "ask_size": 156.0, "iv": 0.4434, "open_interest": 1.0, "volume": 0.0, "delta": -0.2882, "gamma": 0.061, "vega": 0.0445, "theta": -0.0881, "rho": -0.0067, "theo": 1.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-10-30T15:30:31", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "FNGS261120C00073000", "bid": 2.95, "bid_size": 107.0, "ask": 3.5, "ask_size": 187.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": 0.6551, "gamma": 0.0698, "vega": 0.0479, "theta": -0.0893, "rho": 0.0163, "theo": 3.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "FNGS261120P00073000", "bid": 1.2, "bid_size": 157.0, "ask": 1.6, "ask_size": 301.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.0703, "vega": 0.048, "theta": -0.0901, "rho": -0.0078, "theo": 1.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "FNGS261120C00074000", "bid": 2.35, "bid_size": 111.0, "ask": 2.8, "ask_size": 163.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.5852, "gamma": 0.0783, "vega": 0.0507, "theta": -0.0894, "rho": 0.0147, "theo": 2.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "FNGS261120P00074000", "bid": 1.55, "bid_size": 163.0, "ask": 1.95, "ask_size": 285.0, "iv": 0.4145, "open_interest": 3.0, "volume": 0.0, "delta": -0.4175, "gamma": 0.0789, "vega": 0.0507, "theta": -0.0902, "rho": -0.0092, "theo": 1.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:18:36", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "FNGS261120C00075000", "bid": 1.75, "bid_size": 5.0, "ask": 2.2, "ask_size": 271.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": 0.5045, "gamma": 0.0846, "vega": 0.0518, "theta": -0.0869, "rho": 0.0128, "theo": 1.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "FNGS261120P00075000", "bid": 1.95, "bid_size": 10.0, "ask": 2.25, "ask_size": 14.0, "iv": 0.393, "open_interest": 9.0, "volume": 0.0, "delta": -0.499, "gamma": 0.0853, "vega": 0.0518, "theta": -0.0876, "rho": -0.0107, "theo": 1.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T10:01:28", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "FNGS261120C00076000", "bid": 1.3, "bid_size": 121.0, "ask": 1.7, "ask_size": 357.0, "iv": 0.3781, "open_interest": 1.0, "volume": 1.0, "delta": 0.417, "gamma": 0.0863, "vega": 0.0508, "theta": -0.0814, "rho": 0.0106, "theo": 1.3142, "change": 0.175, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T11:39:53", "percent_change": 15.5556, "prev_day_close": 1.55000001192093}, {"option": "FNGS261120P00076000", "bid": 2.4, "bid_size": 28.0, "ask": 2.85, "ask_size": 201.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.5874, "gamma": 0.0871, "vega": 0.0506, "theta": -0.082, "rho": -0.0121, "theo": 2.4269, "change": 0.0, "open": 0.0, "high": 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": "FNGS261120C00077000", "bid": 0.9, "bid_size": 12.0, "ask": 1.25, "ask_size": 335.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.0822, "vega": 0.0472, "theta": -0.0733, "rho": 0.0084, "theo": 0.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "FNGS261120P00077000", "bid": 2.95, "bid_size": 31.0, "ask": 3.5, "ask_size": 204.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.6748, "gamma": 0.0832, "vega": 0.0469, "theta": -0.0739, "rho": -0.0134, "theo": 3.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FNGS261120C00078000", "bid": 0.6, "bid_size": 9.0, "ask": 0.9, "ask_size": 297.0, "iv": 0.3613, "open_interest": 3.0, "volume": 0.0, "delta": 0.2544, "gamma": 0.0732, "vega": 0.0419, "theta": -0.064, "rho": 0.0065, "theo": 0.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:40:38", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FNGS261120P00078000", "bid": 3.6, "bid_size": 105.0, "ask": 4.2, "ask_size": 111.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.0743, "vega": 0.0411, "theta": -0.0645, "rho": -0.0139, "theo": 3.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FNGS261120C00079000", "bid": 0.3, "bid_size": 131.0, "ask": 0.65, "ask_size": 187.0, "iv": 0.3459, "open_interest": 8.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0618, "vega": 0.0358, "theta": -0.0547, "rho": 0.0049, "theo": 0.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T11:51:40", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "FNGS261120P00079000", "bid": 4.3, "bid_size": 99.0, "ask": 5.0, "ask_size": 105.0, "iv": 0.3598, "open_interest": 10.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0631, "vega": 0.0348, "theta": -0.0553, "rho": -0.0138, "theo": 4.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T13:39:16", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "FNGS261120C00080000", "bid": 0.2, "bid_size": 8.0, "ask": 0.45, "ask_size": 160.0, "iv": 0.3472, "open_interest": 17.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.0505, "vega": 0.0301, "theta": -0.0463, "rho": 0.0037, "theo": 0.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T12:24:42", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "FNGS261120P00080000", "bid": 5.1, "bid_size": 94.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.326, "open_interest": 5.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.052, "vega": 0.0287, "theta": -0.0471, "rho": -0.0134, "theo": 5.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-29T09:54:03", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FNGS261120C00081000", "bid": 0.1, "bid_size": 10.0, "ask": 0.3, "ask_size": 123.0, "iv": 0.341, "open_interest": 1.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0406, "vega": 0.025, "theta": -0.0393, "rho": 0.0029, "theo": 0.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-10-08T14:09:27", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "FNGS261120P00081000", "bid": 6.0, "bid_size": 91.0, "ask": 6.7, "ask_size": 87.0, "iv": 0.3454, "open_interest": 3.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0421, "vega": 0.0233, "theta": -0.0401, "rho": -0.0126, "theo": 6.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-19T12:03:47", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "FNGS261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 138.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0325, "vega": 0.0208, "theta": -0.0334, "rho": 0.0022, "theo": 0.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FNGS261120P00082000", "bid": 6.9, "bid_size": 90.0, "ask": 7.7, "ask_size": 86.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.034, "vega": 0.0188, "theta": -0.0343, "rho": -0.0118, "theo": 7.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "FNGS261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 158.0, "iv": 0.3381, "open_interest": 20.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0262, "vega": 0.0174, "theta": -0.0287, "rho": 0.0018, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-09-23T11:30:42", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FNGS261120P00083000", "bid": 7.9, "bid_size": 91.0, "ask": 8.6, "ask_size": 85.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0274, "vega": 0.0152, "theta": -0.0296, "rho": -0.0107, "theo": 8.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "FNGS261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 440.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0211, "vega": 0.0147, "theta": -0.0247, "rho": 0.0014, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T11:51:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FNGS261120P00084000", "bid": 8.9, "bid_size": 85.0, "ask": 9.6, "ask_size": 85.0, "iv": 0.3845, "open_interest": 1.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0226, "vega": 0.0122, "theta": -0.0255, "rho": -0.009, "theo": 9.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-10-08T14:57:02", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "FNGS261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.374, "open_interest": 20.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0172, "vega": 0.0124, "theta": -0.0215, "rho": 0.0011, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T11:16:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261120P00085000", "bid": 9.9, "bid_size": 85.0, "ask": 10.6, "ask_size": 85.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0186, "vega": 0.0098, "theta": -0.022, "rho": -0.0083, "theo": 10.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "FNGS261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 439.0, "iv": 0.5216, "open_interest": 24.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0142, "vega": 0.0106, "theta": -0.0189, "rho": 0.0009, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T15:57:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FNGS261120P00086000", "bid": 10.9, "bid_size": 85.0, "ask": 11.6, "ask_size": 85.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0159, "vega": 0.0077, "theta": -0.0193, "rho": -0.0069, "theo": 11.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "FNGS261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.4302, "open_interest": 13.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0117, "vega": 0.0091, "theta": -0.0166, "rho": 0.0008, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T14:43:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261120P00087000", "bid": 11.9, "bid_size": 85.0, "ask": 12.6, "ask_size": 85.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0133, "vega": 0.006, "theta": -0.0162, "rho": -0.0064, "theo": 12.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "FNGS261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.4574, "open_interest": 2.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0098, "vega": 0.0079, "theta": -0.0148, "rho": 0.0006, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:52:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261120P00088000", "bid": 12.9, "bid_size": 85.0, "ask": 13.6, "ask_size": 85.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.011, "vega": 0.0045, "theta": -0.0141, "rho": -0.004, "theo": 13.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "FNGS261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.4841, "open_interest": 1.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0083, "vega": 0.0069, "theta": -0.0132, "rho": 0.0006, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-09-23T15:55:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261120P00089000", "bid": 13.9, "bid_size": 85.0, "ask": 14.6, "ask_size": 85.0, "iv": 0.5859, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0088, "vega": 0.0032, "theta": -0.0129, "rho": -0.0031, "theo": 14.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "FNGS261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.5102, "open_interest": 6.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.007, "vega": 0.006, "theta": -0.0118, "rho": 0.0005, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:10:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261120P00090000", "bid": 14.9, "bid_size": 85.0, "ask": 15.6, "ask_size": 85.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.007, "vega": 0.0025, "theta": -0.0112, "rho": -0.0032, "theo": 15.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "FNGS261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.006, "vega": 0.0053, "theta": -0.0107, "rho": 0.0004, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261120P00091000", "bid": 15.9, "bid_size": 85.0, "ask": 16.6, "ask_size": 85.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0056, "vega": 0.002, "theta": -0.0098, "rho": -0.0009, "theo": 16.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "FNGS261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.561, "open_interest": 10.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0052, "vega": 0.0047, "theta": -0.0097, "rho": 0.0004, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-06T10:28:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261120P00092000", "bid": 16.9, "bid_size": 85.0, "ask": 17.6, "ask_size": 85.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.004, "vega": 0.0008, "theta": -0.0096, "rho": -0.0009, "theo": 17.2163, "change": 0.0, "open": 0.0, "high": 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": "FNGS261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0034, "vega": 0.0034, "theta": -0.0074, "rho": 0.0002, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261120P00095000", "bid": 19.9, "bid_size": 85.0, "ask": 20.6, "ask_size": 85.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0086, "rho": -0.0007, "theo": 20.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "FNGS261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.7477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0019, "vega": 0.0021, "theta": -0.005, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261120P00100000", "bid": 24.9, "bid_size": 85.0, "ask": 25.6, "ask_size": 85.0, "iv": 0.8873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 25.215, "change": 0.0, "open": 0.0, "high": 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": "FNGS261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.8535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0011, "vega": 0.0014, "theta": -0.0036, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261120P00105000", "bid": 29.9, "bid_size": 85.0, "ask": 30.6, "ask_size": 85.0, "iv": 1.008, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 30.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "FNGS261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.9524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0007, "vega": 0.001, "theta": -0.0026, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261120P00110000", "bid": 34.9, "bid_size": 85.0, "ask": 35.6, "ask_size": 85.0, "iv": 1.121, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 35.215, "change": 0.0, "open": 0.0, "high": 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": "FNGS261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 1.0454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0005, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261120P00115000", "bid": 39.9, "bid_size": 85.0, "ask": 40.6, "ask_size": 85.0, "iv": 1.1405, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 40.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "FNGS261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 1.1331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261120P00120000", "bid": 44.9, "bid_size": 85.0, "ask": 45.6, "ask_size": 85.0, "iv": 1.3277, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 45.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "FNGS261218C00035000", "bid": 39.5, "bid_size": 72.0, "ask": 40.3, "ask_size": 72.0, "iv": 1.0441, "open_interest": 6.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0005, "vega": 0.0029, "theta": 0.0, "rho": 0.0386, "theo": 39.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-06-24T13:57:24", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "FNGS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 87.0, "iv": 0.9921, "open_interest": 2.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0005, "vega": 0.0029, "theta": -0.0032, "rho": -0.0003, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-28T11:25:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261218C00040000", "bid": 34.5, "bid_size": 72.0, "ask": 35.3, "ask_size": 72.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.001, "vega": 0.005, "theta": -0.0016, "rho": 0.044, "theo": 34.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "FNGS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 87.0, "iv": 0.8311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.001, "vega": 0.005, "theta": -0.0051, "rho": -0.0006, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261218C00045000", "bid": 29.6, "bid_size": 72.0, "ask": 30.4, "ask_size": 72.0, "iv": 0.6287, "open_interest": 33.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0019, "vega": 0.0085, "theta": -0.0048, "rho": 0.0491, "theo": 30.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.57, "last_trade_time": "2026-07-29T10:21:20", "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "FNGS261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 262.0, "iv": 0.8478, "open_interest": 10.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0019, "vega": 0.0085, "theta": -0.0077, "rho": -0.0012, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:17:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FNGS261218C00050000", "bid": 24.7, "bid_size": 1.0, "ask": 25.5, "ask_size": 72.0, "iv": 0.6593, "open_interest": 13.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0035, "vega": 0.0141, "theta": -0.0091, "rho": 0.0537, "theo": 25.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-08-04T15:24:56", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "FNGS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 109.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0035, "vega": 0.0142, "theta": -0.0115, "rho": -0.0021, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FNGS261218C00055000", "bid": 19.9, "bid_size": 1.0, "ask": 20.6, "ask_size": 72.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0064, "vega": 0.023, "theta": -0.0148, "rho": 0.0575, "theo": 20.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "FNGS261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 360.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0065, "vega": 0.023, "theta": -0.0169, "rho": -0.0037, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FNGS261218C00056000", "bid": 18.8, "bid_size": 73.0, "ask": 19.6, "ask_size": 73.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0073, "vega": 0.0253, "theta": -0.0162, "rho": 0.0581, "theo": 19.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "FNGS261218P00056000", "bid": 0.1, "bid_size": 92.0, "ask": 0.45, "ask_size": 120.0, "iv": 0.5615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0073, "vega": 0.0254, "theta": -0.0181, "rho": -0.0042, "theo": 0.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "FNGS261218C00057000", "bid": 17.9, "bid_size": 8.0, "ask": 18.7, "ask_size": 73.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0082, "vega": 0.0278, "theta": -0.0176, "rho": 0.0586, "theo": 18.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "FNGS261218P00057000", "bid": 0.1, "bid_size": 92.0, "ask": 0.5, "ask_size": 230.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0082, "vega": 0.028, "theta": -0.0195, "rho": -0.0047, "theo": 0.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "FNGS261218C00058000", "bid": 16.9, "bid_size": 73.0, "ask": 17.7, "ask_size": 87.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0092, "vega": 0.0306, "theta": -0.0192, "rho": 0.0591, "theo": 17.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "FNGS261218P00058000", "bid": 0.2, "bid_size": 10.0, "ask": 0.55, "ask_size": 279.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0093, "vega": 0.0306, "theta": -0.0209, "rho": -0.0053, "theo": 0.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "FNGS261218C00059000", "bid": 16.0, "bid_size": 1.0, "ask": 16.8, "ask_size": 89.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0104, "vega": 0.0336, "theta": -0.0207, "rho": 0.0595, "theo": 16.4312, "change": 0.0, "open": 0.0, "high": 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": "FNGS261218P00059000", "bid": 0.2, "bid_size": 100.0, "ask": 0.6, "ask_size": 155.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0105, "vega": 0.0336, "theta": -0.0224, "rho": -0.006, "theo": 0.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "FNGS261218C00060000", "bid": 15.1, "bid_size": 7.0, "ask": 15.9, "ask_size": 124.0, "iv": 0.521, "open_interest": 6.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0117, "vega": 0.0368, "theta": -0.0224, "rho": 0.0598, "theo": 15.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.49, "last_trade_time": "2026-11-06T13:17:59", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "FNGS261218P00060000", "bid": 0.25, "bid_size": 102.0, "ask": 0.65, "ask_size": 150.0, "iv": 0.5072, "open_interest": 3.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0118, "vega": 0.0369, "theta": -0.024, "rho": -0.0067, "theo": 0.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T11:26:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FNGS261218C00061000", "bid": 14.1, "bid_size": 75.0, "ask": 14.9, "ask_size": 83.0, "iv": 0.49, "open_interest": 1.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0132, "vega": 0.0403, "theta": -0.0241, "rho": 0.06, "theo": 14.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-07-01T09:35:33", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "FNGS261218P00061000", "bid": 0.3, "bid_size": 103.0, "ask": 0.75, "ask_size": 151.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0132, "vega": 0.0403, "theta": -0.0256, "rho": -0.0076, "theo": 0.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FNGS261218C00062000", "bid": 13.2, "bid_size": 75.0, "ask": 14.0, "ask_size": 150.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0148, "vega": 0.044, "theta": -0.0259, "rho": 0.06, "theo": 13.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "FNGS261218P00062000", "bid": 0.3, "bid_size": 127.0, "ask": 0.8, "ask_size": 151.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0149, "vega": 0.0441, "theta": -0.0273, "rho": -0.0085, "theo": 0.6208, "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": 0.575000002980232}, {"option": "FNGS261218C00063000", "bid": 12.3, "bid_size": 76.0, "ask": 13.1, "ask_size": 159.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0166, "vega": 0.048, "theta": -0.0277, "rho": 0.0599, "theo": 12.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "FNGS261218P00063000", "bid": 0.45, "bid_size": 101.0, "ask": 0.9, "ask_size": 141.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.0167, "vega": 0.0481, "theta": -0.029, "rho": -0.0095, "theo": 0.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "FNGS261218C00064000", "bid": 11.4, "bid_size": 77.0, "ask": 12.2, "ask_size": 150.0, "iv": 0.4525, "open_interest": 1.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0186, "vega": 0.0523, "theta": -0.0296, "rho": 0.0597, "theo": 11.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-09-18T11:26:35", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "FNGS261218P00064000", "bid": 0.55, "bid_size": 103.0, "ask": 1.0, "ask_size": 151.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0187, "vega": 0.0524, "theta": -0.0308, "rho": -0.0108, "theo": 0.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-06-26T12:12:01", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "FNGS261218C00065000", "bid": 10.5, "bid_size": 78.0, "ask": 11.3, "ask_size": 156.0, "iv": 0.439, "open_interest": 1.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0208, "vega": 0.0567, "theta": -0.0314, "rho": 0.0593, "theo": 10.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-09-21T14:17:49", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "FNGS261218P00065000", "bid": 0.65, "bid_size": 108.0, "ask": 1.1, "ask_size": 151.0, "iv": 0.4478, "open_interest": 1.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0209, "vega": 0.057, "theta": -0.0326, "rho": -0.0121, "theo": 0.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-07-28T11:25:02", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FNGS261218C00066000", "bid": 9.6, "bid_size": 79.0, "ask": 10.4, "ask_size": 151.0, "iv": 0.4317, "open_interest": 3.0, "volume": 0.0, "delta": 0.832, "gamma": 0.0232, "vega": 0.0614, "theta": -0.0333, "rho": 0.0586, "theo": 10.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.49, "last_trade_time": "2026-10-22T10:20:56", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "FNGS261218P00066000", "bid": 0.8, "bid_size": 124.0, "ask": 1.2, "ask_size": 143.0, "iv": 0.4196, "open_interest": 3.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.0234, "vega": 0.0616, "theta": -0.0344, "rho": -0.0136, "theo": 1.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T10:02:48", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FNGS261218C00067000", "bid": 8.8, "bid_size": 80.0, "ask": 9.6, "ask_size": 154.0, "iv": 0.4288, "open_interest": 1.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0258, "vega": 0.0663, "theta": -0.0351, "rho": 0.0578, "theo": 9.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.29, "last_trade_time": "2026-10-15T11:13:58", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "FNGS261218P00067000", "bid": 0.9, "bid_size": 134.0, "ask": 1.35, "ask_size": 143.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.1895, "gamma": 0.026, "vega": 0.0666, "theta": -0.0361, "rho": -0.0153, "theo": 1.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FNGS261218C00068000", "bid": 8.0, "bid_size": 82.0, "ask": 8.8, "ask_size": 238.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": 0.7861, "gamma": 0.0286, "vega": 0.0712, "theta": -0.0368, "rho": 0.0567, "theo": 8.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "FNGS261218P00068000", "bid": 1.1, "bid_size": 110.0, "ask": 1.5, "ask_size": 143.0, "iv": 0.4132, "open_interest": 1.0, "volume": 0.0, "delta": -0.2138, "gamma": 0.0288, "vega": 0.0714, "theta": -0.0378, "rho": -0.0172, "theo": 1.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FNGS261218C00069000", "bid": 7.2, "bid_size": 83.0, "ask": 8.0, "ask_size": 266.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.0315, "vega": 0.0762, "theta": -0.0384, "rho": 0.0553, "theo": 7.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "FNGS261218P00069000", "bid": 1.3, "bid_size": 130.0, "ask": 1.7, "ask_size": 266.0, "iv": 0.4004, "open_interest": 117.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.0318, "vega": 0.0765, "theta": -0.0394, "rho": -0.0192, "theo": 1.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-14T14:01:46", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FNGS261218C00070000", "bid": 6.4, "bid_size": 86.0, "ask": 7.2, "ask_size": 264.0, "iv": 0.4042, "open_interest": 23.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0346, "vega": 0.0811, "theta": -0.0399, "rho": 0.0536, "theo": 6.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-11-05T09:30:12", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "FNGS261218P00070000", "bid": 1.5, "bid_size": 140.0, "ask": 1.9, "ask_size": 265.0, "iv": 0.3914, "open_interest": 3.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0348, "vega": 0.0812, "theta": -0.0407, "rho": -0.0216, "theo": 1.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T11:26:35", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "FNGS261218C00071000", "bid": 5.7, "bid_size": 88.0, "ask": 6.4, "ask_size": 273.0, "iv": 0.3816, "open_interest": 1.0, "volume": 0.0, "delta": 0.6946, "gamma": 0.0376, "vega": 0.0857, "theta": -0.0411, "rho": 0.0516, "theo": 5.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.46, "last_trade_time": "2026-08-03T12:05:42", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FNGS261218P00071000", "bid": 1.75, "bid_size": 111.0, "ask": 2.15, "ask_size": 266.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.3061, "gamma": 0.038, "vega": 0.086, "theta": -0.0419, "rho": -0.0239, "theo": 1.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "FNGS261218C00072000", "bid": 5.0, "bid_size": 90.0, "ask": 5.7, "ask_size": 270.0, "iv": 0.3733, "open_interest": 5.0, "volume": 0.0, "delta": 0.6573, "gamma": 0.0406, "vega": 0.0898, "theta": -0.042, "rho": 0.0493, "theo": 5.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.18, "last_trade_time": "2026-09-15T14:54:07", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FNGS261218P00072000", "bid": 2.05, "bid_size": 109.0, "ask": 2.4, "ask_size": 152.0, "iv": 0.3708, "open_interest": 23.0, "volume": 0.0, "delta": -0.3438, "gamma": 0.041, "vega": 0.09, "theta": -0.0427, "rho": -0.0266, "theo": 2.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-11-05T10:19:03", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "FNGS261218C00073000", "bid": 4.3, "bid_size": 92.0, "ask": 5.0, "ask_size": 263.0, "iv": 0.3664, "open_interest": 1.0, "volume": 0.0, "delta": 0.6165, "gamma": 0.0435, "vega": 0.0933, "theta": -0.0425, "rho": 0.0467, "theo": 4.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-04-17T09:30:19", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FNGS261218P00073000", "bid": 2.35, "bid_size": 112.0, "ask": 2.75, "ask_size": 261.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0439, "vega": 0.0934, "theta": -0.0432, "rho": -0.0294, "theo": 2.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FNGS261218C00074000", "bid": 3.7, "bid_size": 94.0, "ask": 4.4, "ask_size": 279.0, "iv": 0.3606, "open_interest": 1.0, "volume": 0.0, "delta": 0.5724, "gamma": 0.0459, "vega": 0.0958, "theta": -0.0426, "rho": 0.0436, "theo": 3.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.38, "last_trade_time": "2026-08-03T13:54:26", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "FNGS261218P00074000", "bid": 2.7, "bid_size": 111.0, "ask": 3.1, "ask_size": 256.0, "iv": 0.3508, "open_interest": 1.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.0465, "vega": 0.0959, "theta": -0.0432, "rho": -0.0322, "theo": 2.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-08-28T12:30:05", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "FNGS261218C00075000", "bid": 3.1, "bid_size": 96.0, "ask": 3.7, "ask_size": 215.0, "iv": 0.3452, "open_interest": 2.0, "volume": 0.0, "delta": 0.5256, "gamma": 0.0479, "vega": 0.0973, "theta": -0.0421, "rho": 0.0404, "theo": 3.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-09-15T13:15:37", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "FNGS261218P00075000", "bid": 3.1, "bid_size": 127.0, "ask": 3.5, "ask_size": 240.0, "iv": 0.3403, "open_interest": 14.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0486, "vega": 0.0972, "theta": -0.0428, "rho": -0.0352, "theo": 3.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T10:27:31", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FNGS261218C00076000", "bid": 2.6, "bid_size": 98.0, "ask": 3.2, "ask_size": 229.0, "iv": 0.3354, "open_interest": 1.0, "volume": 0.0, "delta": 0.4765, "gamma": 0.0491, "vega": 0.0973, "theta": -0.0411, "rho": 0.0368, "theo": 2.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-11-05T09:30:12", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "FNGS261218P00076000", "bid": 3.5, "bid_size": 105.0, "ask": 4.0, "ask_size": 257.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.5279, "gamma": 0.05, "vega": 0.0971, "theta": -0.0418, "rho": -0.0382, "theo": 3.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "FNGS261218C00077000", "bid": 2.15, "bid_size": 101.0, "ask": 2.65, "ask_size": 217.0, "iv": 0.3285, "open_interest": 1.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.0494, "vega": 0.0959, "theta": -0.0396, "rho": 0.0331, "theo": 2.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-05-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "FNGS261218P00077000", "bid": 4.1, "bid_size": 119.0, "ask": 4.5, "ask_size": 150.0, "iv": 0.3208, "open_interest": 8.0, "volume": 0.0, "delta": -0.5792, "gamma": 0.0504, "vega": 0.0954, "theta": -0.0402, "rho": -0.0405, "theo": 4.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-16T12:28:47", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "FNGS261218C00078000", "bid": 1.7, "bid_size": 104.0, "ask": 2.2, "ask_size": 331.0, "iv": 0.3218, "open_interest": 1.0, "volume": 0.0, "delta": 0.3763, "gamma": 0.0488, "vega": 0.0929, "theta": -0.0376, "rho": 0.0294, "theo": 1.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.42, "last_trade_time": "2026-10-15T10:17:14", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "FNGS261218P00078000", "bid": 4.6, "bid_size": 96.0, "ask": 5.0, "ask_size": 127.0, "iv": 0.3107, "open_interest": 5.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.05, "vega": 0.092, "theta": -0.0382, "rho": -0.0426, "theo": 4.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-16T13:08:34", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "FNGS261218C00079000", "bid": 1.35, "bid_size": 23.0, "ask": 1.8, "ask_size": 365.0, "iv": 0.3122, "open_interest": 2.0, "volume": 0.0, "delta": 0.3276, "gamma": 0.0472, "vega": 0.0885, "theta": -0.0352, "rho": 0.0257, "theo": 1.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-09-21T14:56:12", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "FNGS261218P00079000", "bid": 5.2, "bid_size": 15.0, "ask": 5.7, "ask_size": 127.0, "iv": 0.3057, "open_interest": 1.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0486, "vega": 0.0872, "theta": -0.0358, "rho": -0.0442, "theo": 5.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-25T10:04:30", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FNGS261218C00080000", "bid": 1.0, "bid_size": 6.0, "ask": 1.3, "ask_size": 137.0, "iv": 0.296, "open_interest": 75.0, "volume": 3.0, "delta": 0.2821, "gamma": 0.0447, "vega": 0.0829, "theta": -0.0324, "rho": 0.0222, "theo": 1.2407, "change": 0.125, "open": 1.16, "high": 1.16, "low": 1.1, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:34:09", "percent_change": 12.1951, "prev_day_close": 1.22499996423721}, {"option": "FNGS261218P00080000", "bid": 5.9, "bid_size": 30.0, "ask": 6.5, "ask_size": 58.0, "iv": 0.307, "open_interest": 1.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.0462, "vega": 0.0808, "theta": -0.033, "rho": -0.0456, "theo": 6.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-10-28T15:29:05", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FNGS261218C00085000", "bid": 0.1, "bid_size": 21.0, "ask": 0.45, "ask_size": 32.0, "iv": 0.2756, "open_interest": 107.0, "volume": 1.0, "delta": 0.1166, "gamma": 0.0262, "vega": 0.0487, "theta": -0.0184, "rho": 0.0092, "theo": 0.3987, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:41:56", "percent_change": -14.2857, "prev_day_close": 0.275000005960464}, {"option": "FNGS261218P00085000", "bid": 10.0, "bid_size": 26.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0286, "vega": 0.0422, "theta": -0.019, "rho": -0.0377, "theo": 10.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "FNGS261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 33.0, "iv": 0.3121, "open_interest": 3.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0125, "vega": 0.0247, "theta": -0.0095, "rho": 0.0037, "theo": 0.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T13:51:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FNGS261218P00090000", "bid": 14.9, "bid_size": 7.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0151, "vega": 0.0113, "theta": -0.0108, "rho": -0.0094, "theo": 15.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "FNGS261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.3546, "open_interest": 5.0, "volume": 0.0, "delta": 0.021, "gamma": 0.006, "vega": 0.0128, "theta": -0.0052, "rho": 0.0016, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-07T14:47:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FNGS261218P00095000", "bid": 19.9, "bid_size": 72.0, "ask": 20.6, "ask_size": 72.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 20.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "FNGS261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 87.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.003, "vega": 0.0071, "theta": -0.003, "rho": 0.0008, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261218P00100000", "bid": 24.9, "bid_size": 72.0, "ask": 25.6, "ask_size": 72.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 25.215, "change": 0.0, "open": 0.0, "high": 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": "FNGS261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 87.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0017, "vega": 0.0042, "theta": -0.0018, "rho": 0.0004, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGS261218P00105000", "bid": 29.9, "bid_size": 72.0, "ask": 30.6, "ask_size": 72.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 30.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "FNGS270319C00040000", "bid": 35.0, "bid_size": 1.0, "ask": 36.1, "ask_size": 58.0, "iv": 0.6498, "open_interest": 2.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0024, "vega": 0.0297, "theta": -0.0027, "rho": 0.1314, "theo": 35.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.35, "last_trade_time": "2026-08-14T12:52:15", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "FNGS270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 230.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0024, "vega": 0.0298, "theta": -0.0069, "rho": -0.0084, "theo": 0.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FNGS270319C00045000", "bid": 30.2, "bid_size": 49.0, "ask": 31.4, "ask_size": 58.0, "iv": 0.5862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0037, "vega": 0.0423, "theta": -0.0054, "rho": 0.1448, "theo": 30.7227, "change": 0.0, "open": 0.0, "high": 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": "FNGS270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 230.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0037, "vega": 0.0425, "theta": -0.0091, "rho": -0.0129, "theo": 0.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FNGS270319C00050000", "bid": 25.3, "bid_size": 64.0, "ask": 26.8, "ask_size": 65.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0056, "vega": 0.0588, "theta": -0.0084, "rho": 0.1555, "theo": 26.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "FNGS270319P00050000", "bid": 0.2, "bid_size": 431.0, "ask": 1.15, "ask_size": 198.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0057, "vega": 0.0592, "theta": -0.0115, "rho": -0.0195, "theo": 0.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "FNGS270319C00055000", "bid": 20.9, "bid_size": 51.0, "ask": 22.2, "ask_size": 88.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0084, "vega": 0.0797, "theta": -0.0118, "rho": 0.1628, "theo": 21.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "FNGS270319P00055000", "bid": 0.55, "bid_size": 84.0, "ask": 1.55, "ask_size": 241.0, "iv": 0.4596, "open_interest": 4.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0085, "vega": 0.0803, "theta": -0.0143, "rho": -0.0289, "theo": 1.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-19T12:06:17", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "FNGS270319C00060000", "bid": 16.7, "bid_size": 5.0, "ask": 17.7, "ask_size": 135.0, "iv": 0.4366, "open_interest": 48.0, "volume": 47.0, "delta": 0.8449, "gamma": 0.0121, "vega": 0.1049, "theta": -0.0152, "rho": 0.1653, "theo": 17.1352, "change": 1.15, "open": 16.91, "high": 16.92, "low": 16.87, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-11-09T09:53:23", "percent_change": 7.30158, "prev_day_close": 17.2000007629395}, {"option": "FNGS270319P00060000", "bid": 1.05, "bid_size": 28.0, "ask": 2.25, "ask_size": 259.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0123, "vega": 0.1057, "theta": -0.0172, "rho": -0.0421, "theo": 1.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FNGS270319C00064000", "bid": 13.1, "bid_size": 169.0, "ask": 14.4, "ask_size": 142.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0158, "vega": 0.127, "theta": -0.0178, "rho": 0.1628, "theo": 13.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "FNGS270319P00064000", "bid": 1.55, "bid_size": 175.0, "ask": 2.9, "ask_size": 303.0, "iv": 0.3916, "open_interest": 3.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.0161, "vega": 0.1278, "theta": -0.0195, "rho": -0.0562, "theo": 2.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-10-19T12:05:44", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "FNGS270319C00065000", "bid": 12.3, "bid_size": 76.0, "ask": 13.7, "ask_size": 108.0, "iv": 0.3901, "open_interest": 4.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0169, "vega": 0.1326, "theta": -0.0184, "rho": 0.1613, "theo": 13.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.44, "last_trade_time": "2026-10-26T10:26:28", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "FNGS270319P00065000", "bid": 1.8, "bid_size": 51.0, "ask": 3.1, "ask_size": 232.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0172, "vega": 0.1333, "theta": -0.02, "rho": -0.0603, "theo": 2.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "FNGS270319C00066000", "bid": 11.5, "bid_size": 74.0, "ask": 12.9, "ask_size": 114.0, "iv": 0.3815, "open_interest": 4.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0179, "vega": 0.1381, "theta": -0.0189, "rho": 0.1596, "theo": 12.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.55, "last_trade_time": "2026-10-22T15:45:18", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "FNGS270319P00066000", "bid": 2.0, "bid_size": 78.0, "ask": 3.3, "ask_size": 235.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0182, "vega": 0.1389, "theta": -0.0204, "rho": -0.0644, "theo": 2.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "FNGS270319C00067000", "bid": 10.9, "bid_size": 19.0, "ask": 12.2, "ask_size": 124.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.019, "vega": 0.1436, "theta": -0.0194, "rho": 0.1575, "theo": 11.4748, "change": 0.0, "open": 0.0, "high": 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": "FNGS270319P00067000", "bid": 2.25, "bid_size": 90.0, "ask": 3.6, "ask_size": 235.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0194, "vega": 0.1445, "theta": -0.0209, "rho": -0.0691, "theo": 2.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "FNGS270319C00068000", "bid": 10.1, "bid_size": 43.0, "ask": 11.4, "ask_size": 108.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.721, "gamma": 0.02, "vega": 0.1489, "theta": -0.0199, "rho": 0.155, "theo": 10.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "FNGS270319P00068000", "bid": 2.45, "bid_size": 79.0, "ask": 3.8, "ask_size": 231.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.0205, "vega": 0.1497, "theta": -0.0213, "rho": -0.0737, "theo": 3.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "FNGS270319C00069000", "bid": 9.3, "bid_size": 83.0, "ask": 10.7, "ask_size": 110.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.7007, "gamma": 0.0211, "vega": 0.1539, "theta": -0.0204, "rho": 0.1522, "theo": 10.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "FNGS270319P00069000", "bid": 2.75, "bid_size": 79.0, "ask": 4.1, "ask_size": 241.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": -0.2997, "gamma": 0.0216, "vega": 0.1548, "theta": -0.0216, "rho": -0.0786, "theo": 3.4439, "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": 3.39999997615814}, {"option": "FNGS270319C00070000", "bid": 8.7, "bid_size": 49.0, "ask": 10.0, "ask_size": 113.0, "iv": 0.3605, "open_interest": 1.0, "volume": 0.0, "delta": 0.6793, "gamma": 0.0222, "vega": 0.1587, "theta": -0.0207, "rho": 0.149, "theo": 9.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.22, "last_trade_time": "2026-10-15T12:46:57", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "FNGS270319P00070000", "bid": 3.0, "bid_size": 79.0, "ask": 4.4, "ask_size": 238.0, "iv": 0.3557, "open_interest": 17.0, "volume": 0.0, "delta": -0.3215, "gamma": 0.0228, "vega": 0.1596, "theta": -0.0219, "rho": -0.0837, "theo": 3.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-04T12:17:09", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "FNGS270319C00071000", "bid": 8.1, "bid_size": 6.0, "ask": 9.3, "ask_size": 115.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": 0.6567, "gamma": 0.0232, "vega": 0.1631, "theta": -0.021, "rho": 0.1453, "theo": 8.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "FNGS270319P00071000", "bid": 3.4, "bid_size": 78.0, "ask": 4.7, "ask_size": 241.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.345, "gamma": 0.0238, "vega": 0.1638, "theta": -0.0221, "rho": -0.0891, "theo": 4.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "FNGS270319C00072000", "bid": 7.4, "bid_size": 20.0, "ask": 8.6, "ask_size": 83.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.6331, "gamma": 0.0242, "vega": 0.167, "theta": -0.0212, "rho": 0.1414, "theo": 7.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "FNGS270319P00072000", "bid": 3.7, "bid_size": 96.0, "ask": 5.0, "ask_size": 231.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.3692, "gamma": 0.0249, "vega": 0.1677, "theta": -0.0223, "rho": -0.094, "theo": 4.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "FNGS270319C00073000", "bid": 5.9, "bid_size": 1.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.3406, "open_interest": 5.0, "volume": 0.0, "delta": 0.6084, "gamma": 0.0252, "vega": 0.1705, "theta": -0.0214, "rho": 0.137, "theo": 7.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-03T11:09:13", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "FNGS270319P00073000", "bid": 4.1, "bid_size": 77.0, "ask": 5.4, "ask_size": 231.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.3947, "gamma": 0.026, "vega": 0.171, "theta": -0.0224, "rho": -0.0996, "theo": 4.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FNGS270319C00074000", "bid": 6.2, "bid_size": 2.0, "ask": 7.4, "ask_size": 86.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.5827, "gamma": 0.026, "vega": 0.1733, "theta": -0.0214, "rho": 0.1322, "theo": 6.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "FNGS270319P00074000", "bid": 4.5, "bid_size": 77.0, "ask": 5.7, "ask_size": 231.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.4216, "gamma": 0.0269, "vega": 0.1736, "theta": -0.0224, "rho": -0.1049, "theo": 5.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FNGS270319C00075000", "bid": 5.6, "bid_size": 74.0, "ask": 6.4, "ask_size": 36.0, "iv": 0.3202, "open_interest": 31.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.0268, "vega": 0.1754, "theta": -0.0214, "rho": 0.1272, "theo": 6.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-16T10:11:13", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FNGS270319P00075000", "bid": 4.9, "bid_size": 76.0, "ask": 6.2, "ask_size": 231.0, "iv": 0.3297, "open_interest": 1.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.0278, "vega": 0.1754, "theta": -0.0223, "rho": -0.11, "theo": 5.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-02T14:20:42", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FNGS270319C00076000", "bid": 5.1, "bid_size": 42.0, "ask": 6.3, "ask_size": 112.0, "iv": 0.3292, "open_interest": 7.0, "volume": 0.0, "delta": 0.5288, "gamma": 0.0274, "vega": 0.1768, "theta": -0.0213, "rho": 0.1217, "theo": 5.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.63, "last_trade_time": "2026-08-03T15:37:53", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "FNGS270319P00076000", "bid": 5.4, "bid_size": 76.0, "ask": 6.6, "ask_size": 237.0, "iv": 0.3249, "open_interest": 2.0, "volume": 0.0, "delta": -0.4776, "gamma": 0.0286, "vega": 0.1764, "theta": -0.0222, "rho": -0.1149, "theo": 5.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-09-04T12:08:11", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FNGS270319C00077000", "bid": 4.6, "bid_size": 41.0, "ask": 5.6, "ask_size": 85.0, "iv": 0.3198, "open_interest": 12.0, "volume": 0.0, "delta": 0.5009, "gamma": 0.0279, "vega": 0.1773, "theta": -0.0211, "rho": 0.1161, "theo": 5.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-10-15T09:34:37", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "FNGS270319P00077000", "bid": 5.9, "bid_size": 74.0, "ask": 6.6, "ask_size": 40.0, "iv": 0.3072, "open_interest": 11.0, "volume": 0.0, "delta": -0.507, "gamma": 0.0292, "vega": 0.1765, "theta": -0.0219, "rho": -0.1197, "theo": 6.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-28T11:06:22", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "FNGS270319C00078000", "bid": 4.1, "bid_size": 42.0, "ask": 5.1, "ask_size": 86.0, "iv": 0.3146, "open_interest": 1.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0283, "vega": 0.177, "theta": -0.0208, "rho": 0.1102, "theo": 4.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-09-22T10:28:10", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FNGS270319P00078000", "bid": 6.4, "bid_size": 87.0, "ask": 7.6, "ask_size": 231.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.5368, "gamma": 0.0297, "vega": 0.1756, "theta": -0.0216, "rho": -0.1249, "theo": 6.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "FNGS270319C00079000", "bid": 3.6, "bid_size": 76.0, "ask": 4.6, "ask_size": 112.0, "iv": 0.3078, "open_interest": 1.0, "volume": 0.0, "delta": 0.4441, "gamma": 0.0285, "vega": 0.1757, "theta": -0.0204, "rho": 0.1041, "theo": 4.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-19T15:02:25", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "FNGS270319P00079000", "bid": 6.9, "bid_size": 74.0, "ask": 8.1, "ask_size": 240.0, "iv": 0.3094, "open_interest": 1.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.03, "vega": 0.1736, "theta": -0.0212, "rho": -0.1279, "theo": 7.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-21T15:03:04", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "FNGS270319C00080000", "bid": 3.2, "bid_size": 77.0, "ask": 4.4, "ask_size": 253.0, "iv": 0.3109, "open_interest": 2.0, "volume": 0.0, "delta": 0.4156, "gamma": 0.0285, "vega": 0.1736, "theta": -0.0199, "rho": 0.098, "theo": 3.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-10-22T15:44:36", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "FNGS270319P00080000", "bid": 7.5, "bid_size": 73.0, "ask": 8.7, "ask_size": 262.0, "iv": 0.3068, "open_interest": 10.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.0302, "vega": 0.1707, "theta": -0.0207, "rho": -0.1321, "theo": 8.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T15:33:36", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "FNGS270319C00081000", "bid": 2.8, "bid_size": 77.0, "ask": 3.7, "ask_size": 84.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": 0.3873, "gamma": 0.0283, "vega": 0.1706, "theta": -0.0194, "rho": 0.0918, "theo": 3.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "FNGS270319P00081000", "bid": 8.1, "bid_size": 72.0, "ask": 9.3, "ask_size": 248.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.0302, "vega": 0.1666, "theta": -0.0201, "rho": -0.1345, "theo": 8.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "FNGS270319C00082000", "bid": 2.45, "bid_size": 13.0, "ask": 3.3, "ask_size": 103.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0279, "vega": 0.1667, "theta": -0.0187, "rho": 0.0856, "theo": 2.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "FNGS270319P00082000", "bid": 8.7, "bid_size": 90.0, "ask": 9.9, "ask_size": 141.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.6577, "gamma": 0.03, "vega": 0.1616, "theta": -0.0194, "rho": -0.1362, "theo": 9.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "FNGS270319C00083000", "bid": 2.15, "bid_size": 11.0, "ask": 3.4, "ask_size": 368.0, "iv": 0.3047, "open_interest": 2.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.0274, "vega": 0.1621, "theta": -0.018, "rho": 0.0795, "theo": 2.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-28T14:49:59", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "FNGS270319P00083000", "bid": 9.4, "bid_size": 32.0, "ask": 10.6, "ask_size": 243.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.6871, "gamma": 0.0297, "vega": 0.1558, "theta": -0.0187, "rho": -0.1378, "theo": 10.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "FNGS270319C00084000", "bid": 1.85, "bid_size": 12.0, "ask": 2.6, "ask_size": 124.0, "iv": 0.2861, "open_interest": 3.0, "volume": 2.0, "delta": 0.3065, "gamma": 0.0267, "vega": 0.1568, "theta": -0.0173, "rho": 0.0735, "theo": 2.3255, "change": 0.15, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:45:08", "percent_change": 7.14286, "prev_day_close": 2.19999992847443}, {"option": "FNGS270319P00084000", "bid": 10.1, "bid_size": 51.0, "ask": 11.3, "ask_size": 195.0, "iv": 0.2908, "open_interest": 1.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.0292, "vega": 0.1484, "theta": -0.018, "rho": -0.1369, "theo": 10.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-07T09:34:25", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FNGS270319C00085000", "bid": 1.55, "bid_size": 20.0, "ask": 2.35, "ask_size": 144.0, "iv": 0.2831, "open_interest": 15.0, "volume": 0.0, "delta": 0.2815, "gamma": 0.0258, "vega": 0.151, "theta": -0.0165, "rho": 0.0678, "theo": 2.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-30T09:30:15", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "FNGS270319P00085000", "bid": 10.8, "bid_size": 40.0, "ask": 12.0, "ask_size": 190.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0285, "vega": 0.1412, "theta": -0.0172, "rho": -0.137, "theo": 11.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "FNGS270319C00086000", "bid": 1.25, "bid_size": 41.0, "ask": 2.55, "ask_size": 300.0, "iv": 0.2941, "open_interest": 4.0, "volume": 0.0, "delta": 0.2579, "gamma": 0.0249, "vega": 0.1446, "theta": -0.0157, "rho": 0.0622, "theo": 1.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T09:40:45", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "FNGS270319P00086000", "bid": 11.6, "bid_size": 31.0, "ask": 12.8, "ask_size": 198.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0278, "vega": 0.1325, "theta": -0.0164, "rho": -0.1329, "theo": 12.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "FNGS270319C00087000", "bid": 1.15, "bid_size": 23.0, "ask": 1.85, "ask_size": 138.0, "iv": 0.2791, "open_interest": 4.0, "volume": 2.0, "delta": 0.2356, "gamma": 0.0238, "vega": 0.138, "theta": -0.0149, "rho": 0.057, "theo": 1.615, "change": 0.025, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T10:58:33", "percent_change": 1.63935, "prev_day_close": 1.5}, {"option": "FNGS270319P00087000", "bid": 12.3, "bid_size": 35.0, "ask": 13.6, "ask_size": 185.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0269, "vega": 0.1238, "theta": -0.0155, "rho": -0.13, "theo": 13.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "FNGS270319C00088000", "bid": 0.95, "bid_size": 29.0, "ask": 2.0, "ask_size": 239.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.0227, "vega": 0.1312, "theta": -0.0141, "rho": 0.0521, "theo": 1.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "FNGS270319P00088000", "bid": 13.2, "bid_size": 32.0, "ask": 14.4, "ask_size": 184.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.026, "vega": 0.115, "theta": -0.0148, "rho": -0.1249, "theo": 13.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "FNGS270319C00090000", "bid": 0.55, "bid_size": 31.0, "ask": 1.4, "ask_size": 152.0, "iv": 0.2729, "open_interest": 51.0, "volume": 47.0, "delta": 0.1778, "gamma": 0.0203, "vega": 0.1173, "theta": -0.0125, "rho": 0.0433, "theo": 1.1191, "change": 0.12, "open": 0.95, "high": 0.97, "low": 0.92, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T09:53:23", "percent_change": 15.0, "prev_day_close": 0.974999994039536}, {"option": "FNGS270319P00090000", "bid": 14.9, "bid_size": 29.0, "ask": 16.1, "ask_size": 115.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.024, "vega": 0.0954, "theta": -0.0132, "rho": -0.1128, "theo": 15.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "FNGS270319C00095000", "bid": 0.05, "bid_size": 35.0, "ask": 1.25, "ask_size": 191.0, "iv": 0.2914, "open_interest": 30.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0145, "vega": 0.0852, "theta": -0.0091, "rho": 0.0268, "theo": 0.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-07T11:45:21", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "FNGS270319P00095000", "bid": 19.7, "bid_size": 19.0, "ask": 20.9, "ask_size": 62.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0192, "vega": 0.0463, "theta": -0.0099, "rho": -0.0597, "theo": 20.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "FNGS270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0099, "vega": 0.0604, "theta": -0.0065, "rho": 0.0168, "theo": 0.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FNGS270319P00100000", "bid": 24.9, "bid_size": 58.0, "ask": 25.6, "ask_size": 58.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0062, "vega": 0.0013, "theta": -0.0068, "rho": 0.0, "theo": 25.215, "change": 0.0, "open": 0.0, "high": 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": "FNGS270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 147.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0068, "vega": 0.0431, "theta": -0.0047, "rho": 0.0108, "theo": 0.2238, "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": 0.349999994039536}, {"option": "FNGS270319P00105000", "bid": 29.9, "bid_size": 58.0, "ask": 30.6, "ask_size": 58.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 30.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "FNGS270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 190.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0048, "vega": 0.0313, "theta": -0.0035, "rho": 0.0073, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FNGS270319P00110000", "bid": 34.9, "bid_size": 58.0, "ask": 35.6, "ask_size": 58.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 35.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "FNGS270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 211.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0034, "vega": 0.0232, "theta": -0.0027, "rho": 0.005, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FNGS270319P00115000", "bid": 39.9, "bid_size": 58.0, "ask": 40.6, "ask_size": 58.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 40.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "FNGS270617C00045000", "bid": 30.7, "bid_size": 52.0, "ask": 32.4, "ask_size": 25.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.004, "vega": 0.0684, "theta": -0.001, "rho": 0.233, "theo": 31.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500011444092}, {"option": "FNGS270617P00045000", "bid": 0.2, "bid_size": 443.0, "ask": 1.35, "ask_size": 92.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0041, "vega": 0.0688, "theta": -0.0074, "rho": -0.0291, "theo": 0.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "FNGS270617C00050000", "bid": 26.1, "bid_size": 53.0, "ask": 27.8, "ask_size": 10.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0059, "vega": 0.0918, "theta": -0.0038, "rho": 0.2486, "theo": 26.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "FNGS270617P00050000", "bid": 0.6, "bid_size": 51.0, "ask": 1.75, "ask_size": 53.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.006, "vega": 0.0926, "theta": -0.0093, "rho": -0.0424, "theo": 1.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "FNGS270617C00055000", "bid": 21.8, "bid_size": 52.0, "ask": 23.6, "ask_size": 44.0, "iv": 0.4429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0082, "vega": 0.1193, "theta": -0.0068, "rho": 0.2579, "theo": 22.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "FNGS270617P00055000", "bid": 0.95, "bid_size": 51.0, "ask": 2.0, "ask_size": 15.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0084, "vega": 0.1204, "theta": -0.0113, "rho": -0.0603, "theo": 1.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "FNGS270617C00060000", "bid": 17.6, "bid_size": 51.0, "ask": 19.5, "ask_size": 51.0, "iv": 0.4076, "open_interest": 1.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.011, "vega": 0.1497, "theta": -0.0097, "rho": 0.2599, "theo": 18.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T13:39:39", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "FNGS270617P00060000", "bid": 1.6, "bid_size": 51.0, "ask": 3.8, "ask_size": 159.0, "iv": 0.4082, "open_interest": 4.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0113, "vega": 0.1511, "theta": -0.0133, "rho": -0.0835, "theo": 2.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T15:50:42", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "FNGS270617C00065000", "bid": 13.8, "bid_size": 51.0, "ask": 15.6, "ask_size": 51.0, "iv": 0.3781, "open_interest": 7.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.0142, "vega": 0.1804, "theta": -0.0122, "rho": 0.2531, "theo": 14.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-05T14:30:25", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "FNGS270617P00065000", "bid": 2.8, "bid_size": 24.0, "ask": 4.9, "ask_size": 176.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.2455, "gamma": 0.0147, "vega": 0.1825, "theta": -0.015, "rho": -0.1126, "theo": 3.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "FNGS270617C00070000", "bid": 10.4, "bid_size": 51.0, "ask": 12.0, "ask_size": 60.0, "iv": 0.3517, "open_interest": 1.0, "volume": 0.0, "delta": 0.6704, "gamma": 0.0175, "vega": 0.2074, "theta": -0.0142, "rho": 0.2368, "theo": 11.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-05T15:05:45", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "FNGS270617P00070000", "bid": 4.0, "bid_size": 51.0, "ask": 6.3, "ask_size": 176.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": -0.3304, "gamma": 0.0182, "vega": 0.2091, "theta": -0.0162, "rho": -0.1457, "theo": 5.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FNGS270617C00072000", "bid": 9.2, "bid_size": 51.0, "ask": 10.7, "ask_size": 60.0, "iv": 0.3435, "open_interest": 1.0, "volume": 0.0, "delta": 0.6336, "gamma": 0.0186, "vega": 0.2159, "theta": -0.0148, "rho": 0.2277, "theo": 9.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.83, "last_trade_time": "2026-11-05T15:07:21", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "FNGS270617P00072000", "bid": 4.7, "bid_size": 51.0, "ask": 7.0, "ask_size": 200.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.3691, "gamma": 0.0195, "vega": 0.2173, "theta": -0.0164, "rho": -0.1598, "theo": 5.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "FNGS270617C00073000", "bid": 8.6, "bid_size": 42.0, "ask": 10.2, "ask_size": 73.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.0192, "vega": 0.2196, "theta": -0.015, "rho": 0.2225, "theo": 9.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "FNGS270617P00073000", "bid": 5.0, "bid_size": 63.0, "ask": 7.4, "ask_size": 198.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.3893, "gamma": 0.0201, "vega": 0.2206, "theta": -0.0165, "rho": -0.1666, "theo": 6.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "FNGS270617C00074000", "bid": 8.0, "bid_size": 51.0, "ask": 9.6, "ask_size": 73.0, "iv": 0.3367, "open_interest": 20.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.0196, "vega": 0.2227, "theta": -0.0152, "rho": 0.217, "theo": 8.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.99, "last_trade_time": "2026-10-28T10:46:15", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "FNGS270617P00074000", "bid": 5.5, "bid_size": 61.0, "ask": 7.8, "ask_size": 166.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.4101, "gamma": 0.0207, "vega": 0.2234, "theta": -0.0165, "rho": -0.1734, "theo": 6.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "FNGS270617C00075000", "bid": 7.5, "bid_size": 13.0, "ask": 9.0, "ask_size": 65.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.5747, "gamma": 0.0201, "vega": 0.2253, "theta": -0.0153, "rho": 0.2113, "theo": 8.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "FNGS270617P00075000", "bid": 5.9, "bid_size": 61.0, "ask": 8.2, "ask_size": 183.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.4313, "gamma": 0.0213, "vega": 0.2257, "theta": -0.0165, "rho": -0.1804, "theo": 7.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "FNGS270617C00076000", "bid": 6.9, "bid_size": 50.0, "ask": 8.5, "ask_size": 72.0, "iv": 0.3289, "open_interest": 1.0, "volume": 0.0, "delta": 0.5543, "gamma": 0.0205, "vega": 0.2273, "theta": -0.0154, "rho": 0.2052, "theo": 7.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.66, "last_trade_time": "2026-10-20T15:15:20", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "FNGS270617P00076000", "bid": 6.4, "bid_size": 73.0, "ask": 8.6, "ask_size": 185.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.4532, "gamma": 0.0218, "vega": 0.2272, "theta": -0.0165, "rho": -0.1868, "theo": 7.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "FNGS270617C00077000", "bid": 6.4, "bid_size": 13.0, "ask": 8.1, "ask_size": 80.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.5336, "gamma": 0.0208, "vega": 0.2288, "theta": -0.0154, "rho": 0.1988, "theo": 7.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "FNGS270617P00077000", "bid": 6.8, "bid_size": 59.0, "ask": 9.1, "ask_size": 180.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.4754, "gamma": 0.0222, "vega": 0.2281, "theta": -0.0164, "rho": -0.193, "theo": 7.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "FNGS270617C00078000", "bid": 5.9, "bid_size": 13.0, "ask": 7.6, "ask_size": 79.0, "iv": 0.3245, "open_interest": 1.0, "volume": 0.0, "delta": 0.5127, "gamma": 0.0211, "vega": 0.2296, "theta": -0.0154, "rho": 0.1922, "theo": 6.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-29T15:56:40", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FNGS270617P00078000", "bid": 7.3, "bid_size": 63.0, "ask": 9.3, "ask_size": 179.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0226, "vega": 0.2283, "theta": -0.0162, "rho": -0.1992, "theo": 8.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "FNGS270617C00079000", "bid": 5.4, "bid_size": 50.0, "ask": 7.3, "ask_size": 159.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": 0.4916, "gamma": 0.0213, "vega": 0.2298, "theta": -0.0154, "rho": 0.1855, "theo": 6.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "FNGS270617P00079000", "bid": 7.9, "bid_size": 77.0, "ask": 10.1, "ask_size": 180.0, "iv": 0.3155, "open_interest": 6.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.023, "vega": 0.2276, "theta": -0.0161, "rho": -0.2041, "theo": 9.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-10-15T11:50:23", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "FNGS270617C00080000", "bid": 5.0, "bid_size": 13.0, "ask": 6.3, "ask_size": 60.0, "iv": 0.3102, "open_interest": 1.0, "volume": 0.0, "delta": 0.4705, "gamma": 0.0215, "vega": 0.2294, "theta": -0.0153, "rho": 0.1785, "theo": 5.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-11-05T15:07:21", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "FNGS270617P00080000", "bid": 8.4, "bid_size": 70.0, "ask": 10.5, "ask_size": 177.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.0233, "vega": 0.2265, "theta": -0.0158, "rho": -0.2095, "theo": 9.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "FNGS270617C00081000", "bid": 4.3, "bid_size": 77.0, "ask": 6.4, "ask_size": 165.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.4494, "gamma": 0.0216, "vega": 0.2283, "theta": -0.0151, "rho": 0.1713, "theo": 5.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FNGS270617P00081000", "bid": 9.0, "bid_size": 60.0, "ask": 11.2, "ask_size": 174.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.5666, "gamma": 0.0235, "vega": 0.2242, "theta": -0.0156, "rho": -0.2132, "theo": 10.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "FNGS270617C00082000", "bid": 3.9, "bid_size": 77.0, "ask": 6.3, "ask_size": 180.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.4285, "gamma": 0.0216, "vega": 0.2266, "theta": -0.015, "rho": 0.1643, "theo": 4.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FNGS270617P00082000", "bid": 9.6, "bid_size": 77.0, "ask": 11.8, "ask_size": 173.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.59, "gamma": 0.0236, "vega": 0.2214, "theta": -0.0153, "rho": -0.2173, "theo": 10.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "FNGS270617C00083000", "bid": 3.6, "bid_size": 45.0, "ask": 5.7, "ask_size": 178.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.4077, "gamma": 0.0215, "vega": 0.2243, "theta": -0.0148, "rho": 0.157, "theo": 4.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "FNGS270617P00083000", "bid": 10.2, "bid_size": 68.0, "ask": 12.4, "ask_size": 172.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.0237, "vega": 0.2174, "theta": -0.015, "rho": -0.2202, "theo": 11.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "FNGS270617C00084000", "bid": 3.4, "bid_size": 16.0, "ask": 5.3, "ask_size": 186.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.3872, "gamma": 0.0214, "vega": 0.2213, "theta": -0.0145, "rho": 0.1497, "theo": 4.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "FNGS270617P00084000", "bid": 10.8, "bid_size": 58.0, "ask": 13.1, "ask_size": 174.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.636, "gamma": 0.0238, "vega": 0.2129, "theta": -0.0146, "rho": -0.2217, "theo": 12.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "FNGS270617C00085000", "bid": 3.0, "bid_size": 50.0, "ask": 5.1, "ask_size": 184.0, "iv": 0.3104, "open_interest": 4.0, "volume": 0.0, "delta": 0.367, "gamma": 0.0212, "vega": 0.2178, "theta": -0.0142, "rho": 0.1426, "theo": 3.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-05T15:50:42", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "FNGS270617P00085000", "bid": 11.5, "bid_size": 57.0, "ask": 13.8, "ask_size": 175.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0237, "vega": 0.2081, "theta": -0.0142, "rho": -0.2232, "theo": 12.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "FNGS270617C00086000", "bid": 2.75, "bid_size": 18.0, "ask": 4.8, "ask_size": 192.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": 0.3473, "gamma": 0.0209, "vega": 0.2139, "theta": -0.0139, "rho": 0.1355, "theo": 3.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "FNGS270617P00086000", "bid": 12.1, "bid_size": 49.0, "ask": 14.4, "ask_size": 71.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0236, "vega": 0.2013, "theta": -0.0138, "rho": -0.2242, "theo": 13.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "FNGS270617C00087000", "bid": 2.35, "bid_size": 52.0, "ask": 4.5, "ask_size": 188.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.3281, "gamma": 0.0205, "vega": 0.2094, "theta": -0.0136, "rho": 0.1284, "theo": 3.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "FNGS270617P00087000", "bid": 12.9, "bid_size": 56.0, "ask": 15.2, "ask_size": 76.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.0235, "vega": 0.195, "theta": -0.0133, "rho": -0.2218, "theo": 14.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "FNGS270617C00088000", "bid": 2.15, "bid_size": 52.0, "ask": 4.3, "ask_size": 190.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.3095, "gamma": 0.0202, "vega": 0.2044, "theta": -0.0132, "rho": 0.1215, "theo": 3.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500014305115}, {"option": "FNGS270617P00088000", "bid": 13.6, "bid_size": 69.0, "ask": 15.6, "ask_size": 79.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.7247, "gamma": 0.0233, "vega": 0.1876, "theta": -0.0128, "rho": -0.2211, "theo": 14.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "FNGS270617C00089000", "bid": 1.8, "bid_size": 107.0, "ask": 3.1, "ask_size": 62.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0197, "vega": 0.1992, "theta": -0.0128, "rho": 0.1149, "theo": 2.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "FNGS270617P00089000", "bid": 14.5, "bid_size": 30.0, "ask": 16.7, "ask_size": 181.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.023, "vega": 0.1798, "theta": -0.0123, "rho": -0.2168, "theo": 15.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-10-20T15:16:21", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "FNGS270617C00090000", "bid": 1.6, "bid_size": 95.0, "ask": 2.95, "ask_size": 89.0, "iv": 0.2805, "open_interest": 1.0, "volume": 1.0, "delta": 0.2741, "gamma": 0.0192, "vega": 0.1936, "theta": -0.0124, "rho": 0.1083, "theo": 2.5661, "change": -0.005, "open": 2.37, "high": 2.37, "low": 2.37, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T11:59:07", "percent_change": -0.210526, "prev_day_close": 2.375}, {"option": "FNGS270617P00090000", "bid": 15.3, "bid_size": 22.0, "ask": 17.4, "ask_size": 179.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0227, "vega": 0.1711, "theta": -0.0118, "rho": -0.2126, "theo": 16.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "FNGS270617C00091000", "bid": 1.3, "bid_size": 93.0, "ask": 2.6, "ask_size": 51.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.2575, "gamma": 0.0187, "vega": 0.1876, "theta": -0.012, "rho": 0.102, "theo": 2.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "FNGS270617P00091000", "bid": 16.1, "bid_size": 33.0, "ask": 18.2, "ask_size": 196.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.7863, "gamma": 0.0224, "vega": 0.1619, "theta": -0.0113, "rho": -0.2072, "theo": 17.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "FNGS270617C00092000", "bid": 1.1, "bid_size": 52.0, "ask": 3.3, "ask_size": 183.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0181, "vega": 0.1816, "theta": -0.0116, "rho": 0.096, "theo": 2.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "FNGS270617P00092000", "bid": 16.8, "bid_size": 51.0, "ask": 19.0, "ask_size": 71.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.8057, "gamma": 0.022, "vega": 0.153, "theta": -0.0108, "rho": -0.2012, "theo": 18.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "FNGS270617C00093000", "bid": 0.9, "bid_size": 52.0, "ask": 3.0, "ask_size": 179.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0175, "vega": 0.1755, "theta": -0.0112, "rho": 0.0902, "theo": 1.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "FNGS270617P00093000", "bid": 17.6, "bid_size": 51.0, "ask": 19.9, "ask_size": 71.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.0216, "vega": 0.1427, "theta": -0.0102, "rho": -0.1927, "theo": 18.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "FNGS270617C00094000", "bid": 0.75, "bid_size": 52.0, "ask": 2.85, "ask_size": 182.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0169, "vega": 0.1691, "theta": -0.0107, "rho": 0.0846, "theo": 1.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FNGS270617P00094000", "bid": 18.6, "bid_size": 35.0, "ask": 20.7, "ask_size": 71.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0212, "vega": 0.1323, "theta": -0.0098, "rho": -0.1817, "theo": 19.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "FNGS270617C00095000", "bid": 0.6, "bid_size": 52.0, "ask": 2.7, "ask_size": 184.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0163, "vega": 0.1626, "theta": -0.0103, "rho": 0.0793, "theo": 1.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "FNGS270617P00095000", "bid": 19.6, "bid_size": 34.0, "ask": 21.6, "ask_size": 64.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0207, "vega": 0.122, "theta": -0.0092, "rho": -0.1719, "theo": 20.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "FNGS270617C00096000", "bid": 0.45, "bid_size": 52.0, "ask": 2.55, "ask_size": 186.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": 0.1855, "gamma": 0.0156, "vega": 0.1564, "theta": -0.0099, "rho": 0.0743, "theo": 1.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "FNGS270617P00096000", "bid": 20.5, "bid_size": 25.0, "ask": 22.4, "ask_size": 64.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0202, "vega": 0.1116, "theta": -0.0088, "rho": -0.1619, "theo": 21.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "FNGS270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 159.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.0131, "vega": 0.1316, "theta": -0.0083, "rho": 0.0569, "theo": 1.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FNGS270617P00100000", "bid": 24.4, "bid_size": 26.0, "ask": 25.9, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0191, "vega": 0.0679, "theta": -0.0062, "rho": -0.1074, "theo": 25.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "FNGS270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 165.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0102, "vega": 0.104, "theta": -0.0066, "rho": 0.0406, "theo": 0.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FNGS270617P00105000", "bid": 29.9, "bid_size": 47.0, "ask": 30.6, "ask_size": 47.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0082, "vega": 0.0056, "theta": -0.009, "rho": 0.0, "theo": 30.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "FNGS270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0079, "vega": 0.0814, "theta": -0.0052, "rho": 0.0291, "theo": 0.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FNGS270617P00110000", "bid": 34.9, "bid_size": 47.0, "ask": 35.6, "ask_size": 47.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 35.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "FNGS270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.006, "vega": 0.0636, "theta": -0.0041, "rho": 0.0211, "theo": 0.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FNGS270617P00115000", "bid": 39.9, "bid_size": 47.0, "ask": 40.6, "ask_size": 47.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 40.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "FNGS270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0046, "vega": 0.05, "theta": -0.0032, "rho": 0.0156, "theo": 0.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FNGS270617P00120000", "bid": 44.9, "bid_size": 47.0, "ask": 45.6, "ask_size": 47.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 45.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "FNGS270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0036, "vega": 0.0396, "theta": -0.0026, "rho": 0.0116, "theo": 0.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FNGS270617P00125000", "bid": 49.9, "bid_size": 47.0, "ask": 50.6, "ask_size": 47.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 50.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}], "symbol": "FNGS", "security_type": "stock", "exchange_id": 3, "current_price": 74.57, "price_change": 0.0247, "price_change_percent": 0.0331, "bid": 74.48, "ask": 75.34, "bid_size": 300, "ask_size": 1300, "open": 73.1, "high": 75.12, "low": 73.1, "close": 74.57, "prev_day_close": 74.57, "volume": 49751, "iv30": 34.222, "iv30_change": -0.097, "iv30_change_percent": -0.2826, "seqno": 11058655052, "last_trade_time": "2026-11-09T15:59:46", "tick": "up"}, "symbol": "FNGS"}