{"timestamp": "2026-11-10 09:13:50", "data": {"options": [{"option": "FPE261120C00009000", "bid": 7.2, "bid_size": 92.0, "ask": 9.2, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0025, "theo": 8.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-04-06T09:48:30", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "FPE261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 107.0, "iv": 3.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 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": "FPE261120C00010000", "bid": 6.2, "bid_size": 92.0, "ask": 8.2, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": 0.0027, "theo": 7.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "FPE261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 261.0, "iv": 2.884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "FPE261120C00011000", "bid": 5.2, "bid_size": 92.0, "ask": 7.2, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0025, "vega": 0.0002, "theta": 0.0, "rho": 0.003, "theo": 6.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "FPE261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 261.0, "iv": 2.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0032, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 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": "FPE261120C00012000", "bid": 4.2, "bid_size": 92.0, "ask": 6.2, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0051, "vega": 0.0004, "theta": -0.0007, "rho": 0.0033, "theo": 5.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "FPE261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 261.0, "iv": 2.1266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0064, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 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": "FPE261120C00013000", "bid": 3.2, "bid_size": 92.0, "ask": 5.2, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0112, "vega": 0.0007, "theta": -0.0017, "rho": 0.0035, "theo": 4.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "FPE261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 261.0, "iv": 1.786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0137, "vega": 0.0009, "theta": -0.0027, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "FPE261120C00014000", "bid": 2.4, "bid_size": 92.0, "ask": 4.2, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0258, "vega": 0.0015, "theta": -0.0034, "rho": 0.0037, "theo": 3.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "FPE261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 259.0, "iv": 1.4614, "open_interest": 1.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0306, "vega": 0.0018, "theta": -0.0046, "rho": -0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-02T14:41:27", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FPE261120C00015000", "bid": 1.3, "bid_size": 92.0, "ask": 3.2, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0637, "vega": 0.003, "theta": -0.0066, "rho": 0.0039, "theo": 2.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FPE261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 234.0, "iv": 1.1456, "open_interest": 11.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0729, "vega": 0.0035, "theta": -0.008, "rho": -0.0004, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-06-29T10:04:47", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FPE261120C00016000", "bid": 0.3, "bid_size": 92.0, "ask": 2.15, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.163, "vega": 0.0064, "theta": -0.0124, "rho": 0.0038, "theo": 1.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500005364418}, {"option": "FPE261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 261.0, "iv": 0.8281, "open_interest": 4.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.1773, "vega": 0.007, "theta": -0.0137, "rho": -0.001, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-06-29T10:01:39", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FPE261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 92.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.6417, "gamma": 0.3411, "vega": 0.0112, "theta": -0.0196, "rho": 0.0029, "theo": 0.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FPE261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 262.0, "iv": 0.5056, "open_interest": 5.0, "volume": 0.0, "delta": -0.3922, "gamma": 0.344, "vega": 0.0115, "theta": -0.0198, "rho": -0.0025, "theo": 0.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-06-29T10:04:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPE261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 236.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": 0.295, "gamma": 0.3146, "vega": 0.0102, "theta": -0.0179, "rho": 0.0014, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 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": "FPE261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 57.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.2974, "vega": 0.01, "theta": -0.0168, "rho": -0.0048, "theo": 0.9084, "change": 0.0, "open": 0.0, "high": 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": "FPE261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.111, "gamma": 0.152, "vega": 0.0056, "theta": -0.0107, "rho": 0.0005, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 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": "FPE261120P00019000", "bid": 0.9, "bid_size": 92.0, "ask": 2.8, "ask_size": 64.0, "iv": 0.5195, "open_interest": 1.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.1416, "vega": 0.0054, "theta": -0.0097, "rho": -0.0062, "theo": 1.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-26T10:32:50", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "FPE261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 261.0, "iv": 1.0906, "open_interest": 1.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0677, "vega": 0.003, "theta": -0.006, "rho": 0.0002, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-02T14:40:59", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FPE261120P00020000", "bid": 1.9, "bid_size": 92.0, "ask": 3.9, "ask_size": 77.0, "iv": 0.7731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0637, "vega": 0.0028, "theta": -0.0053, "rho": -0.0069, "theo": 2.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "FPE261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 261.0, "iv": 1.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0325, "vega": 0.0016, "theta": -0.0035, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 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": "FPE261120P00021000", "bid": 2.9, "bid_size": 92.0, "ask": 4.9, "ask_size": 78.0, "iv": 0.9403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0309, "vega": 0.0015, "theta": -0.0029, "rho": -0.0074, "theo": 3.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "FPE261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 261.0, "iv": 1.4581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.017, "vega": 0.0009, "theta": -0.0021, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 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": "FPE261120P00022000", "bid": 3.8, "bid_size": 92.0, "ask": 5.9, "ask_size": 79.0, "iv": 1.0022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0163, "vega": 0.0009, "theta": -0.0015, "rho": -0.0078, "theo": 4.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "FPE261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 261.0, "iv": 1.6174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0096, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "FPE261120P00023000", "bid": 4.9, "bid_size": 92.0, "ask": 6.9, "ask_size": 82.0, "iv": 1.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0092, "vega": 0.0006, "theta": -0.0007, "rho": -0.0082, "theo": 5.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "FPE261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 265.0, "iv": 1.7639, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0057, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 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": "FPE261120P00024000", "bid": 5.9, "bid_size": 92.0, "ask": 7.9, "ask_size": 82.0, "iv": 1.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0056, "vega": 0.0004, "theta": -0.0001, "rho": -0.0085, "theo": 6.723, "change": 0.0, "open": 0.0, "high": 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": "FPE261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 261.0, "iv": 1.9002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0036, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 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": "FPE261120P00025000", "bid": 6.9, "bid_size": 92.0, "ask": 8.9, "ask_size": 82.0, "iv": 1.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0035, "vega": 0.0002, "theta": 0.0, "rho": -0.0089, "theo": 7.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "FPE261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 261.0, "iv": 2.0281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 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": "FPE261120P00026000", "bid": 7.8, "bid_size": 92.0, "ask": 9.9, "ask_size": 82.0, "iv": 1.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0023, "vega": 0.0002, "theta": 0.0, "rho": -0.0093, "theo": 8.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "FPE261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 231.0, "iv": 2.1479, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FPE261120P00027000", "bid": 8.8, "bid_size": 92.0, "ask": 10.9, "ask_size": 84.0, "iv": 1.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0016, "vega": 0.0001, "theta": 0.0, "rho": -0.0096, "theo": 9.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.46, "last_trade_time": "2026-04-06T09:50:03", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "FPE261218C00008000", "bid": 8.3, "bid_size": 30.0, "ask": 10.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0091, "vega": 0.0034, "theta": -0.0077, "rho": 0.0038, "theo": 9.4446, "change": 0.0, "open": 0.0, "high": 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": "FPE261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 166.0, "iv": 2.0507, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0097, "vega": 0.0047, "theta": -0.0092, "rho": -0.0009, "theo": 0.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPE261218C00009000", "bid": 7.3, "bid_size": 30.0, "ask": 9.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0125, "vega": 0.0043, "theta": -0.0085, "rho": 0.0048, "theo": 8.461, "change": 0.0, "open": 0.0, "high": 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": "FPE261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 236.0, "iv": 1.7889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.013, "vega": 0.0056, "theta": -0.0097, "rho": -0.0011, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPE261218C00010000", "bid": 6.3, "bid_size": 30.0, "ask": 8.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0169, "vega": 0.0053, "theta": -0.0093, "rho": 0.0053, "theo": 7.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FPE261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 236.0, "iv": 1.5551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0173, "vega": 0.0066, "theta": -0.0102, "rho": -0.0013, "theo": 0.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPE261218C00011000", "bid": 5.3, "bid_size": 30.0, "ask": 7.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0231, "vega": 0.0065, "theta": -0.01, "rho": 0.0059, "theo": 6.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FPE261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 236.0, "iv": 1.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0233, "vega": 0.0079, "theta": -0.0107, "rho": -0.0016, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPE261218C00012000", "bid": 4.3, "bid_size": 30.0, "ask": 6.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0317, "vega": 0.0081, "theta": -0.0106, "rho": 0.007, "theo": 5.5301, "change": 0.0, "open": 0.0, "high": 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": "FPE261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 236.0, "iv": 1.1466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0316, "vega": 0.0093, "theta": -0.0111, "rho": -0.0019, "theo": 0.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPE261218C00013000", "bid": 3.3, "bid_size": 30.0, "ask": 5.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.044, "vega": 0.0097, "theta": -0.0113, "rho": 0.0079, "theo": 4.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "FPE261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 261.0, "iv": 0.9627, "open_interest": 0.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0434, "vega": 0.0111, "theta": -0.0115, "rho": -0.0024, "theo": 0.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPE261218C00014000", "bid": 2.35, "bid_size": 30.0, "ask": 4.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0622, "vega": 0.012, "theta": -0.0117, "rho": 0.0084, "theo": 3.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499985694885}, {"option": "FPE261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 261.0, "iv": 0.7875, "open_interest": 0.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.061, "vega": 0.0133, "theta": -0.0118, "rho": -0.0031, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPE261218C00015000", "bid": 1.35, "bid_size": 116.0, "ask": 3.2, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0899, "vega": 0.015, "theta": -0.012, "rho": 0.0091, "theo": 2.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "FPE261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 261.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": -0.2084, "gamma": 0.0878, "vega": 0.0161, "theta": -0.012, "rho": -0.0041, "theo": 0.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPE261218C00016000", "bid": 0.35, "bid_size": 92.0, "ask": 2.2, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.1311, "vega": 0.0183, "theta": -0.0122, "rho": 0.0092, "theo": 1.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500002086163}, {"option": "FPE261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 261.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": -0.2959, "gamma": 0.1277, "vega": 0.0194, "theta": -0.012, "rho": -0.0057, "theo": 0.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPE261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 92.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": 0.581, "gamma": 0.1739, "vega": 0.0216, "theta": -0.0121, "rho": 0.0083, "theo": 1.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPE261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 262.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.4387, "gamma": 0.1691, "vega": 0.0221, "theta": -0.0118, "rho": -0.0084, "theo": 0.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FPE261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 254.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.411, "gamma": 0.1683, "vega": 0.0217, "theta": -0.012, "rho": 0.0063, "theo": 0.6337, "change": 0.0, "open": 0.0, "high": 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": "FPE261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 66.0, "iv": 0.1791, "open_interest": 0.0, "volume": 0.0, "delta": -0.6025, "gamma": 0.1635, "vega": 0.0216, "theta": -0.0116, "rho": -0.0116, "theo": 1.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FPE261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 261.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": 0.2963, "gamma": 0.1311, "vega": 0.0193, "theta": -0.012, "rho": 0.0047, "theo": 0.4523, "change": 0.0, "open": 0.0, "high": 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": "FPE261218P00019000", "bid": 0.85, "bid_size": 92.0, "ask": 2.9, "ask_size": 63.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.1279, "vega": 0.0191, "theta": -0.0115, "rho": -0.0141, "theo": 2.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "FPE261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 261.0, "iv": 0.5912, "open_interest": 0.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.1004, "vega": 0.017, "theta": -0.0118, "rho": 0.0037, "theo": 0.3647, "change": 0.0, "open": 0.0, "high": 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": "FPE261218P00020000", "bid": 1.85, "bid_size": 92.0, "ask": 4.0, "ask_size": 63.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.0984, "vega": 0.0168, "theta": -0.0113, "rho": -0.016, "theo": 3.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "FPE261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 226.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.0792, "vega": 0.0151, "theta": -0.0117, "rho": 0.003, "theo": 0.3127, "change": 0.0, "open": 0.0, "high": 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": "FPE261218P00021000", "bid": 2.85, "bid_size": 92.0, "ask": 5.0, "ask_size": 63.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.078, "vega": 0.0148, "theta": -0.0111, "rho": -0.0175, "theo": 4.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "FPE261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 232.0, "iv": 0.7855, "open_interest": 0.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.0646, "vega": 0.0135, "theta": -0.0115, "rho": 0.0026, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FPE261218P00022000", "bid": 3.8, "bid_size": 92.0, "ask": 6.0, "ask_size": 68.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.0637, "vega": 0.0134, "theta": -0.0109, "rho": -0.0188, "theo": 5.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "FPE261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 261.0, "iv": 0.8696, "open_interest": 0.0, "volume": 0.0, "delta": 0.138, "gamma": 0.054, "vega": 0.0123, "theta": -0.0114, "rho": 0.0023, "theo": 0.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FPE261218P00023000", "bid": 4.8, "bid_size": 92.0, "ask": 7.0, "ask_size": 59.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0534, "vega": 0.0122, "theta": -0.0107, "rho": -0.02, "theo": 6.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "FPE261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 261.0, "iv": 0.9473, "open_interest": 0.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0462, "vega": 0.0114, "theta": -0.0112, "rho": 0.002, "theo": 0.2321, "change": 0.0, "open": 0.0, "high": 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": "FPE261218P00024000", "bid": 5.8, "bid_size": 92.0, "ask": 7.8, "ask_size": 65.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0458, "vega": 0.0112, "theta": -0.0104, "rho": -0.0211, "theo": 7.0017, "change": 0.0, "open": 0.0, "high": 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": "FPE261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 261.0, "iv": 1.0195, "open_interest": 0.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0402, "vega": 0.0105, "theta": -0.011, "rho": 0.0018, "theo": 0.2161, "change": 0.0, "open": 0.0, "high": 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": "FPE261218P00025000", "bid": 6.8, "bid_size": 92.0, "ask": 8.8, "ask_size": 82.0, "iv": 0.5681, "open_interest": 0.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0399, "vega": 0.0104, "theta": -0.0102, "rho": -0.0222, "theo": 7.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "FPE261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 261.0, "iv": 1.0871, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0355, "vega": 0.0098, "theta": -0.0108, "rho": 0.0016, "theo": 0.2028, "change": 0.0, "open": 0.0, "high": 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": "FPE261218P00026000", "bid": 7.8, "bid_size": 92.0, "ask": 9.8, "ask_size": 82.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0352, "vega": 0.0098, "theta": -0.0099, "rho": -0.0233, "theo": 8.9649, "change": 0.0, "open": 0.0, "high": 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": "FPE270219C00009000", "bid": 7.1, "bid_size": 30.0, "ask": 9.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0148, "vega": 0.0081, "theta": -0.0035, "rho": 0.0106, "theo": 8.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "FPE270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 138.0, "iv": 1.1998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0138, "vega": 0.01, "theta": -0.0043, "rho": -0.0033, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPE270219C00010000", "bid": 6.1, "bid_size": 30.0, "ask": 8.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0194, "vega": 0.01, "theta": -0.0038, "rho": 0.0149, "theo": 7.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "FPE270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 138.0, "iv": 1.046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0182, "vega": 0.0118, "theta": -0.0045, "rho": -0.004, "theo": 0.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPE270219C00011000", "bid": 5.1, "bid_size": 30.0, "ask": 7.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0254, "vega": 0.0126, "theta": -0.004, "rho": 0.0176, "theo": 6.5171, "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": 6.25}, {"option": "FPE270219P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 230.0, "iv": 0.9065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0242, "vega": 0.0138, "theta": -0.0047, "rho": -0.0048, "theo": 0.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPE270219C00012000", "bid": 4.1, "bid_size": 30.0, "ask": 6.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0334, "vega": 0.0153, "theta": -0.0042, "rho": 0.0209, "theo": 5.5576, "change": 0.0, "open": 0.0, "high": 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": "FPE270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 230.0, "iv": 0.7779, "open_interest": 0.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0323, "vega": 0.0162, "theta": -0.0048, "rho": -0.0059, "theo": 0.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPE270219C00013000", "bid": 3.1, "bid_size": 30.0, "ask": 5.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0441, "vega": 0.0181, "theta": -0.0044, "rho": 0.0257, "theo": 4.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "FPE270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 230.0, "iv": 0.6575, "open_interest": 0.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0437, "vega": 0.0192, "theta": -0.005, "rho": -0.0074, "theo": 0.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPE270219C00014000", "bid": 2.15, "bid_size": 30.0, "ask": 4.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0595, "vega": 0.0221, "theta": -0.0045, "rho": 0.028, "theo": 3.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "FPE270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 265.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.0601, "vega": 0.0227, "theta": -0.0051, "rho": -0.0094, "theo": 0.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPE270219C00015000", "bid": 1.15, "bid_size": 30.0, "ask": 3.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0825, "vega": 0.0264, "theta": -0.0047, "rho": 0.029, "theo": 2.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "FPE270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 177.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.084, "vega": 0.0269, "theta": -0.0051, "rho": -0.0123, "theo": 0.5016, "change": 0.0, "open": 0.0, "high": 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": "FPE270219C00016000", "bid": 0.15, "bid_size": 221.0, "ask": 2.4, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7083, "gamma": 0.1157, "vega": 0.0308, "theta": -0.0048, "rho": 0.0285, "theo": 1.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "FPE270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 261.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.1176, "vega": 0.0316, "theta": -0.005, "rho": -0.0168, "theo": 0.6416, "change": 0.0, "open": 0.0, "high": 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": "FPE270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 109.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": 0.5815, "gamma": 0.1509, "vega": 0.0352, "theta": -0.0048, "rho": 0.0242, "theo": 1.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FPE270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 240.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": -0.4357, "gamma": 0.1516, "vega": 0.0354, "theta": -0.0049, "rho": -0.0238, "theo": 0.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FPE270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 236.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.4311, "gamma": 0.1534, "vega": 0.0353, "theta": -0.0049, "rho": 0.0185, "theo": 0.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FPE270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.1527, "vega": 0.0351, "theta": -0.0047, "rho": -0.032, "theo": 1.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FPE270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 266.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": 0.3195, "gamma": 0.1267, "vega": 0.0319, "theta": -0.0049, "rho": 0.0134, "theo": 0.5308, "change": 0.0, "open": 0.0, "high": 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": "FPE270219P00019000", "bid": 0.6, "bid_size": 92.0, "ask": 3.2, "ask_size": 64.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.1264, "vega": 0.0316, "theta": -0.0046, "rho": -0.037, "theo": 2.2561, "change": 0.0, "open": 0.0, "high": 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": "FPE270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 261.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.2503, "gamma": 0.1004, "vega": 0.0286, "theta": -0.0049, "rho": 0.0106, "theo": 0.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FPE270219P00020000", "bid": 1.6, "bid_size": 92.0, "ask": 4.3, "ask_size": 69.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.7636, "gamma": 0.101, "vega": 0.0279, "theta": -0.0045, "rho": -0.0384, "theo": 3.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "FPE270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 236.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": 0.2055, "gamma": 0.0808, "vega": 0.0255, "theta": -0.0048, "rho": 0.0086, "theo": 0.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FPE270219P00021000", "bid": 2.55, "bid_size": 92.0, "ask": 5.3, "ask_size": 77.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0819, "vega": 0.0247, "theta": -0.0044, "rho": -0.0375, "theo": 4.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "FPE270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 261.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0667, "vega": 0.0229, "theta": -0.0048, "rho": 0.0072, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FPE270219P00022000", "bid": 3.5, "bid_size": 92.0, "ask": 6.1, "ask_size": 68.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0679, "vega": 0.0221, "theta": -0.0042, "rho": -0.0368, "theo": 5.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "FPE270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 230.0, "iv": 0.5739, "open_interest": 0.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0563, "vega": 0.0215, "theta": -0.0047, "rho": 0.0065, "theo": 0.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FPE270219P00023000", "bid": 4.5, "bid_size": 92.0, "ask": 7.1, "ask_size": 69.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.0574, "vega": 0.0198, "theta": -0.004, "rho": -0.0362, "theo": 5.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "FPE270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 230.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0484, "vega": 0.0194, "theta": -0.0047, "rho": 0.0055, "theo": 0.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FPE270219P00024000", "bid": 5.5, "bid_size": 92.0, "ask": 8.1, "ask_size": 68.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0494, "vega": 0.0181, "theta": -0.0038, "rho": -0.0366, "theo": 6.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "FPE270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 230.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0424, "vega": 0.0183, "theta": -0.0046, "rho": 0.0051, "theo": 0.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FPE270219P00025000", "bid": 6.5, "bid_size": 92.0, "ask": 9.1, "ask_size": 68.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0431, "vega": 0.0166, "theta": -0.0035, "rho": -0.0368, "theo": 7.9435, "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": 7.80000019073486}, {"option": "FPE270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 230.0, "iv": 0.7131, "open_interest": 0.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0375, "vega": 0.0168, "theta": -0.0046, "rho": 0.0045, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FPE270219P00026000", "bid": 7.5, "bid_size": 92.0, "ask": 10.1, "ask_size": 68.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.038, "vega": 0.0151, "theta": -0.0033, "rho": -0.0368, "theo": 8.9237, "change": 0.0, "open": 0.0, "high": 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": "FPE270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 230.0, "iv": 0.7537, "open_interest": 0.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0336, "vega": 0.0159, "theta": -0.0045, "rho": 0.0041, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FPE270219P00027000", "bid": 8.5, "bid_size": 30.0, "ask": 11.1, "ask_size": 29.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0339, "vega": 0.0142, "theta": -0.0031, "rho": -0.0371, "theo": 9.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "FPE270521C00008000", "bid": 7.8, "bid_size": 30.0, "ask": 10.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0132, "vega": 0.0091, "theta": -0.0024, "rho": 0.0133, "theo": 9.417, "change": 0.0, "open": 0.0, "high": 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": "FPE270521P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 95.0, "iv": 1.0918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0116, "vega": 0.0141, "theta": -0.0029, "rho": -0.0069, "theo": 0.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FPE270521C00009000", "bid": 6.8, "bid_size": 30.0, "ask": 9.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0177, "vega": 0.0116, "theta": -0.0028, "rho": 0.0158, "theo": 8.4494, "change": 0.0, "open": 0.0, "high": 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": "FPE270521P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 150.0, "iv": 0.9561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0152, "vega": 0.0165, "theta": -0.0031, "rho": -0.0082, "theo": 0.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FPE270521C00010000", "bid": 5.8, "bid_size": 30.0, "ask": 8.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0224, "vega": 0.015, "theta": -0.0028, "rho": 0.0227, "theo": 7.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FPE270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 145.0, "iv": 0.8355, "open_interest": 0.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0197, "vega": 0.0191, "theta": -0.0032, "rho": -0.0098, "theo": 0.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FPE270521C00011000", "bid": 4.8, "bid_size": 30.0, "ask": 7.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0279, "vega": 0.0194, "theta": -0.0028, "rho": 0.0276, "theo": 6.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FPE270521P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 145.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0256, "vega": 0.0222, "theta": -0.0033, "rho": -0.0117, "theo": 0.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FPE270521C00012000", "bid": 3.8, "bid_size": 30.0, "ask": 6.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0353, "vega": 0.0224, "theta": -0.0029, "rho": 0.0317, "theo": 5.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "FPE270521P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 145.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0334, "vega": 0.0256, "theta": -0.0034, "rho": -0.0141, "theo": 0.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FPE270521C00013000", "bid": 2.85, "bid_size": 30.0, "ask": 5.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0449, "vega": 0.0275, "theta": -0.003, "rho": 0.0359, "theo": 4.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "FPE270521P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 145.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0438, "vega": 0.0296, "theta": -0.0034, "rho": -0.0172, "theo": 0.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FPE270521C00014000", "bid": 1.85, "bid_size": 30.0, "ask": 4.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.816, "gamma": 0.0586, "vega": 0.0326, "theta": -0.0031, "rho": 0.0384, "theo": 3.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "FPE270521P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 110.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0579, "vega": 0.0341, "theta": -0.0034, "rho": -0.0213, "theo": 0.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FPE270521C00015000", "bid": 0.85, "bid_size": 30.0, "ask": 3.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0773, "vega": 0.0381, "theta": -0.0032, "rho": 0.0404, "theo": 2.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "FPE270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 116.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.2561, "gamma": 0.0767, "vega": 0.0392, "theta": -0.0034, "rho": -0.027, "theo": 0.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FPE270521C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.679, "gamma": 0.1006, "vega": 0.0436, "theta": -0.0032, "rho": 0.0408, "theo": 2.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FPE270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 111.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": -0.336, "gamma": 0.0999, "vega": 0.0444, "theta": -0.0033, "rho": -0.0352, "theo": 0.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FPE270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 111.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": 0.5695, "gamma": 0.121, "vega": 0.0475, "theta": -0.0032, "rho": 0.0392, "theo": 1.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FPE270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 113.0, "iv": 0.2056, "open_interest": 1.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.1199, "vega": 0.048, "theta": -0.0032, "rho": -0.0467, "theo": 1.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-29T13:12:26", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FPE270521C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 114.0, "iv": 0.1664, "open_interest": 0.0, "volume": 0.0, "delta": 0.4503, "gamma": 0.1227, "vega": 0.048, "theta": -0.0032, "rho": 0.0324, "theo": 0.9748, "change": 0.0, "open": 0.0, "high": 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": "FPE270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 70.0, "iv": 0.1637, "open_interest": 0.0, "volume": 0.0, "delta": -0.5612, "gamma": 0.1215, "vega": 0.048, "theta": -0.0031, "rho": -0.0602, "theo": 1.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FPE270521C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 169.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": 0.3552, "gamma": 0.1084, "vega": 0.046, "theta": -0.0032, "rho": 0.0283, "theo": 0.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FPE270521P00019000", "bid": 0.3, "bid_size": 92.0, "ask": 3.6, "ask_size": 68.0, "iv": 0.137, "open_interest": 0.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.1071, "vega": 0.045, "theta": -0.003, "rho": -0.0725, "theo": 2.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "FPE270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 180.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.0914, "vega": 0.0416, "theta": -0.0032, "rho": 0.0219, "theo": 0.6014, "change": 0.0, "open": 0.0, "high": 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": "FPE270521P00020000", "bid": 1.25, "bid_size": 92.0, "ask": 4.7, "ask_size": 68.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.0903, "vega": 0.0414, "theta": -0.0029, "rho": -0.078, "theo": 3.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "FPE270521C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 170.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.0771, "vega": 0.039, "theta": -0.0032, "rho": 0.0197, "theo": 0.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FPE270521P00021000", "bid": 2.2, "bid_size": 92.0, "ask": 5.5, "ask_size": 77.0, "iv": 0.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.0763, "vega": 0.038, "theta": -0.0028, "rho": -0.0822, "theo": 4.2743, "change": 0.0, "open": 0.0, "high": 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": "FPE270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 174.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0659, "vega": 0.0354, "theta": -0.0032, "rho": 0.0164, "theo": 0.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FPE270521P00022000", "bid": 3.2, "bid_size": 92.0, "ask": 6.5, "ask_size": 68.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0658, "vega": 0.035, "theta": -0.0027, "rho": -0.0839, "theo": 5.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "FPE270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 145.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0572, "vega": 0.0328, "theta": -0.0032, "rho": 0.0143, "theo": 0.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FPE270521P00023000", "bid": 4.1, "bid_size": 92.0, "ask": 7.5, "ask_size": 69.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.058, "vega": 0.0324, "theta": -0.0026, "rho": -0.0792, "theo": 6.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "FPE270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 147.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0503, "vega": 0.0309, "theta": -0.0032, "rho": 0.013, "theo": 0.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FPE270521P00024000", "bid": 5.1, "bid_size": 92.0, "ask": 8.5, "ask_size": 68.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.0519, "vega": 0.0299, "theta": -0.0025, "rho": -0.078, "theo": 7.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "FPE270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 145.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0448, "vega": 0.0293, "theta": -0.0032, "rho": 0.0116, "theo": 0.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FPE270521P00025000", "bid": 6.1, "bid_size": 92.0, "ask": 9.5, "ask_size": 68.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.047, "vega": 0.0276, "theta": -0.0024, "rho": -0.0745, "theo": 8.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "FPE270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 145.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0404, "vega": 0.0274, "theta": -0.0032, "rho": 0.0107, "theo": 0.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FPE270521P00026000", "bid": 7.1, "bid_size": 92.0, "ask": 10.5, "ask_size": 79.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0429, "vega": 0.0258, "theta": -0.0024, "rho": -0.0721, "theo": 9.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}], "symbol": "FPE", "security_type": "stock", "exchange_id": 3, "current_price": 17.34, "price_change": 0.25, "price_change_percent": 1.4418, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 17.16, "high": 17.36, "low": 17.1501, "close": 17.34, "prev_day_close": 17.34, "volume": 2464372, "iv30": 39.683, "iv30_change": -0.016, "iv30_change_percent": -0.0403, "seqno": 10734605695, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "FPE"}