{"timestamp": "2026-11-11 01:55:22", "data": {"options": [{"option": "FPI261120C00002500", "bid": 5.2, "bid_size": 167.0, "ask": 7.4, "ask_size": 53.0, "iv": 3.3095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0018, "rho": 0.0008, "theo": 6.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-09-30T09:42:56", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "FPI261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 336.0, "iv": 8.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FPI261120C00005000", "bid": 2.75, "bid_size": 192.0, "ask": 4.9, "ask_size": 54.0, "iv": 1.9096, "open_interest": 4.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0169, "vega": 0.0006, "theta": -0.0044, "rho": 0.0016, "theo": 3.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-05T13:49:38", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "FPI261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 338.0, "iv": 4.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0169, "vega": 0.0006, "theta": -0.0049, "rho": 0.0, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T11:31:33", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FPI261120C00007500", "bid": 0.25, "bid_size": 1172.0, "ask": 2.45, "ask_size": 65.0, "iv": 0.7693, "open_interest": 7.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.1501, "vega": 0.0025, "theta": -0.009, "rho": 0.0022, "theo": 1.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T09:34:27", "percent_change": 0.0, "prev_day_close": 1.44999997317791}, {"option": "FPI261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.762, "open_interest": 10.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.1506, "vega": 0.0025, "theta": -0.0092, "rho": -0.0003, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-07-28T14:07:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FPI261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 0.5227, "open_interest": 113.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.1747, "vega": 0.0018, "theta": -0.0043, "rho": 0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:57:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FPI261120P00010000", "bid": 1.15, "bid_size": 71.0, "ask": 1.3, "ask_size": 65.0, "iv": 0.4898, "open_interest": 207.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.1848, "vega": 0.0016, "theta": -0.0044, "rho": -0.0012, "theo": 1.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T13:37:24", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "FPI261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 1.1479, "open_interest": 442.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0219, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T15:27:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FPI261120P00012500", "bid": 2.55, "bid_size": 77.0, "ask": 4.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0173, "vega": 0.0001, "theta": -0.0015, "rho": -0.0002, "theo": 3.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T10:18:25", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "FPI261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 374.0, "iv": 3.1087, "open_interest": 1.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0073, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-05-29T09:44:19", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FPI261120P00015000", "bid": 5.1, "bid_size": 77.0, "ask": 7.3, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0012, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 6.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-04-29T14:15:15", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "FPI261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 375.0, "iv": 3.6789, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FPI261120P00017500", "bid": 7.6, "bid_size": 85.0, "ask": 9.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 8.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "FPI261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 375.0, "iv": 4.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 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": "FPI261120P00020000", "bid": 10.1, "bid_size": 77.0, "ask": 12.3, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 11.215, "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": 11.0499997138977}, {"option": "FPI261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 375.0, "iv": 4.6985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0012, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "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": 0.574999988079071}, {"option": "FPI261120P00022500", "bid": 12.6, "bid_size": 77.0, "ask": 14.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 13.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "FPI261218C00002500", "bid": 5.2, "bid_size": 42.0, "ask": 7.6, "ask_size": 29.0, "iv": 1.9006, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.004, "vega": 0.0006, "theta": -0.0007, "rho": 0.0026, "theo": 6.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "FPI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 4.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.004, "vega": 0.0006, "theta": -0.0014, "rho": -0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 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": "FPI261218C00005000", "bid": 2.75, "bid_size": 77.0, "ask": 5.1, "ask_size": 65.0, "iv": 1.0055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0218, "vega": 0.0018, "theta": -0.0019, "rho": 0.0052, "theo": 3.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "FPI261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 342.0, "iv": 2.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.022, "vega": 0.0018, "theta": -0.0023, "rho": -0.0003, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 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": "FPI261218C00007500", "bid": 0.25, "bid_size": 369.0, "ask": 1.85, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.1455, "vega": 0.0056, "theta": -0.0033, "rho": 0.007, "theo": 1.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1499999910593}, {"option": "FPI261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.4114, "open_interest": 2.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.1488, "vega": 0.0057, "theta": -0.0035, "rho": -0.0011, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:31:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FPI261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.2965, "open_interest": 23.0, "volume": 0.0, "delta": 0.1792, "gamma": 0.2557, "vega": 0.0075, "theta": -0.0035, "rho": 0.0016, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:48:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FPI261218P00010000", "bid": 1.15, "bid_size": 33.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.3932, "open_interest": 45.0, "volume": 0.0, "delta": -0.896, "gamma": 0.3261, "vega": 0.0048, "theta": -0.0043, "rho": -0.0028, "theo": 1.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T14:29:37", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "FPI261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 355.0, "iv": 1.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0674, "vega": 0.0035, "theta": -0.0028, "rho": 0.0005, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 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": "FPI261218P00012500", "bid": 2.55, "bid_size": 77.0, "ask": 4.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0487, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 3.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "FPI261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 525.0, "iv": 1.7105, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0334, "vega": 0.0022, "theta": -0.0023, "rho": 0.0003, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 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": "FPI261218P00015000", "bid": 5.1, "bid_size": 77.0, "ask": 7.3, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0025, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 6.215, "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": 6.04999995231628}, {"option": "FPI261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 352.0, "iv": 1.9809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.021, "vega": 0.0017, "theta": -0.002, "rho": 0.0002, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 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": "FPI261218P00017500", "bid": 7.6, "bid_size": 77.0, "ask": 9.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 8.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "FPI261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 353.0, "iv": 2.2009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0149, "vega": 0.0013, "theta": -0.0018, "rho": 0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 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": "FPI261218P00020000", "bid": 10.1, "bid_size": 77.0, "ask": 12.3, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 11.215, "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": 11.0999999046326}, {"option": "FPI270115C00002500", "bid": 5.1, "bid_size": 42.0, "ask": 7.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0035, "vega": 0.0006, "theta": 0.0, "rho": 0.0036, "theo": 6.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-09-30T09:43:09", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "FPI270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1372.0, "iv": 3.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0045, "vega": 0.0009, "theta": -0.0009, "rho": -0.0002, "theo": 0.0184, "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": 0.375}, {"option": "FPI270115C00005000", "bid": 2.65, "bid_size": 77.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0234, "vega": 0.0026, "theta": -0.0012, "rho": 0.007, "theo": 3.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-06-30T10:01:46", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FPI270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1524.0, "iv": 1.7714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0267, "vega": 0.003, "theta": -0.0018, "rho": -0.0006, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 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": "FPI270115C00007500", "bid": 0.95, "bid_size": 100.0, "ask": 2.0, "ask_size": 66.0, "iv": 0.4204, "open_interest": 7.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.153, "vega": 0.0081, "theta": -0.0026, "rho": 0.0093, "theo": 1.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T15:17:09", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "FPI270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 67.0, "iv": 0.3951, "open_interest": 11.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.1611, "vega": 0.0092, "theta": -0.0028, "rho": -0.0027, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T11:22:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FPI270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 63.0, "iv": 0.3245, "open_interest": 252.0, "volume": 0.0, "delta": 0.1617, "gamma": 0.2402, "vega": 0.0092, "theta": -0.0019, "rho": 0.0023, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:15:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FPI270115P00010000", "bid": 0.85, "bid_size": 358.0, "ask": 1.7, "ask_size": 252.0, "iv": 0.2642, "open_interest": 284.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.227, "vega": 0.0087, "theta": -0.0017, "rho": -0.0136, "theo": 1.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:11:30", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "FPI270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 145.0, "iv": 0.4478, "open_interest": 1108.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0562, "vega": 0.0036, "theta": -0.0012, "rho": 0.0007, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T11:43:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FPI270115P00012500", "bid": 2.5, "bid_size": 77.0, "ask": 4.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0693, "vega": 0.0033, "theta": -0.001, "rho": -0.015, "theo": 3.7237, "change": 0.0, "open": 0.0, "high": 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": "FPI270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1876.0, "iv": 1.3654, "open_interest": 139.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0261, "vega": 0.0022, "theta": -0.0009, "rho": 0.0004, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:47:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPI270115P00015000", "bid": 4.9, "bid_size": 77.0, "ask": 7.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0066, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 6.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-04-02T09:42:00", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FPI270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1869.0, "iv": 1.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0158, "vega": 0.0016, "theta": -0.0008, "rho": 0.0002, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 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": "FPI270115P00017500", "bid": 7.4, "bid_size": 77.0, "ask": 9.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 8.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "FPI270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1989.0, "iv": 1.7399, "open_interest": 6.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.011, "vega": 0.0012, "theta": -0.0007, "rho": 0.0002, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-03-10T12:06:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPI270115P00020000", "bid": 9.9, "bid_size": 77.0, "ask": 12.4, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 11.215, "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": 11.1999998092651}, {"option": "FPI270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1871.0, "iv": 1.8813, "open_interest": 1.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0082, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-03-19T14:29:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPI270115P00022500", "bid": 12.4, "bid_size": 42.0, "ask": 14.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 13.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "FPI270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1876.0, "iv": 2.0033, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0066, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 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": "FPI270115P00025000", "bid": 14.9, "bid_size": 42.0, "ask": 17.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 16.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.44, "last_trade_time": "2026-03-06T14:17:49", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "FPI270219C00002500", "bid": 5.0, "bid_size": 42.0, "ask": 7.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0076, "vega": 0.0022, "theta": -0.0007, "rho": 0.0054, "theo": 6.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-09-30T09:44:08", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "FPI270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0077, "vega": 0.0024, "theta": -0.0017, "rho": -0.0007, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 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": "FPI270219C00005000", "bid": 2.6, "bid_size": 76.0, "ask": 5.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0319, "vega": 0.0055, "theta": -0.0016, "rho": 0.0122, "theo": 4.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-06-30T14:29:12", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "FPI270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.6763, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0323, "vega": 0.0056, "theta": -0.0022, "rho": -0.0017, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 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": "FPI270219C00007500", "bid": 0.2, "bid_size": 913.0, "ask": 2.7, "ask_size": 85.0, "iv": 0.2256, "open_interest": 13.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.1396, "vega": 0.0124, "theta": -0.0023, "rho": 0.0158, "theo": 1.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-30T13:40:32", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FPI270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 57.0, "iv": 0.3602, "open_interest": 20.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.1445, "vega": 0.0125, "theta": -0.0026, "rho": -0.0046, "theo": 0.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T10:18:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPI270219C00010000", "bid": 0.1, "bid_size": 44.0, "ask": 0.5, "ask_size": 661.0, "iv": 0.3592, "open_interest": 566.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.2385, "vega": 0.0155, "theta": -0.0023, "rho": 0.0062, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:35:12", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "FPI270219P00010000", "bid": 0.8, "bid_size": 113.0, "ask": 1.75, "ask_size": 88.0, "iv": 0.2695, "open_interest": 48.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.2436, "vega": 0.0139, "theta": -0.0022, "rho": -0.0143, "theo": 1.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T09:46:45", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FPI270219C00012500", "bid": 0.05, "bid_size": 300.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.4662, "open_interest": 1479.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0876, "vega": 0.0086, "theta": -0.0019, "rho": 0.0024, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T11:37:46", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "FPI270219P00012500", "bid": 2.45, "bid_size": 77.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.1342, "vega": 0.0048, "theta": -0.0023, "rho": -0.0086, "theo": 3.7237, "change": 0.0, "open": 0.0, "high": 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": "FPI270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1864.0, "iv": 1.0976, "open_interest": 1.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0473, "vega": 0.0059, "theta": -0.0016, "rho": 0.0014, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-25T11:50:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPI270219P00015000", "bid": 4.8, "bid_size": 77.0, "ask": 7.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0194, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 6.215, "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": 6.15000009536743}, {"option": "FPI270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1640.0, "iv": 1.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0307, "vega": 0.0044, "theta": -0.0014, "rho": 0.001, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 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": "FPI270219P00017500", "bid": 7.3, "bid_size": 77.0, "ask": 10.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 8.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "FPI270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1631.0, "iv": 1.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.022, "vega": 0.0035, "theta": -0.0013, "rho": 0.0007, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 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": "FPI270219P00020000", "bid": 9.8, "bid_size": 77.0, "ask": 12.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 11.215, "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": 11.1500000953674}, {"option": "FPI270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1618.0, "iv": 1.5185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0168, "vega": 0.0029, "theta": -0.0011, "rho": 0.0006, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPI270219P00022500", "bid": 12.4, "bid_size": 77.0, "ask": 14.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 13.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "FPI270521C00002500", "bid": 5.0, "bid_size": 42.0, "ask": 7.9, "ask_size": 26.0, "iv": 1.0623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0082, "vega": 0.0034, "theta": 0.0, "rho": 0.0096, "theo": 6.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "FPI270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1403.0, "iv": 2.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0086, "vega": 0.0039, "theta": -0.0012, "rho": -0.0016, "theo": 0.1029, "change": 0.0, "open": 0.0, "high": 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": "FPI270521C00005000", "bid": 2.55, "bid_size": 77.0, "ask": 5.4, "ask_size": 65.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0339, "vega": 0.0089, "theta": -0.0008, "rho": 0.0198, "theo": 4.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "FPI270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1563.0, "iv": 1.1765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0347, "vega": 0.0091, "theta": -0.0016, "rho": -0.0041, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 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": "FPI270521C00007500", "bid": 0.3, "bid_size": 438.0, "ask": 3.1, "ask_size": 113.0, "iv": 0.3122, "open_interest": 7.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.1222, "vega": 0.0186, "theta": -0.0015, "rho": 0.0274, "theo": 1.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T11:18:18", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "FPI270521P00007500", "bid": 0.25, "bid_size": 38.0, "ask": 0.4, "ask_size": 169.0, "iv": 0.3721, "open_interest": 13.0, "volume": 1.0, "delta": -0.2258, "gamma": 0.1269, "vega": 0.0189, "theta": -0.0019, "rho": -0.0105, "theo": 0.3567, "change": 0.045, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T14:41:33", "percent_change": 16.3636, "prev_day_close": 0.275000005960464}, {"option": "FPI270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1218.0, "iv": 0.4849, "open_interest": 3.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.1803, "vega": 0.0246, "theta": -0.0021, "rho": 0.0156, "theo": 0.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-29T10:19:16", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "FPI270521P00010000", "bid": 0.15, "bid_size": 1096.0, "ask": 2.65, "ask_size": 125.0, "iv": 0.2826, "open_interest": 57.0, "volume": 0.0, "delta": -0.654, "gamma": 0.1928, "vega": 0.0231, "theta": -0.0021, "rho": -0.0249, "theo": 1.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-29T13:13:51", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "FPI270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.5839, "open_interest": 57.0, "volume": 0.0, "delta": 0.2352, "gamma": 0.1021, "vega": 0.0194, "theta": -0.0024, "rho": 0.0089, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:42:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPI270521P00012500", "bid": 2.3, "bid_size": 85.0, "ask": 5.1, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.1074, "vega": 0.0162, "theta": -0.0018, "rho": -0.0285, "theo": 3.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "FPI270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1864.0, "iv": 0.8462, "open_interest": 0.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0696, "vega": 0.0162, "theta": -0.0024, "rho": 0.0064, "theo": 0.2823, "change": 0.0, "open": 0.0, "high": 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": "FPI270521P00015000", "bid": 4.6, "bid_size": 77.0, "ask": 7.7, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0797, "vega": 0.0118, "theta": -0.0016, "rho": -0.027, "theo": 6.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FPI270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1861.0, "iv": 0.9714, "open_interest": 0.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0532, "vega": 0.0142, "theta": -0.0024, "rho": 0.0052, "theo": 0.2465, "change": 0.0, "open": 0.0, "high": 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": "FPI270521P00017500", "bid": 7.1, "bid_size": 77.0, "ask": 10.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0712, "vega": 0.0086, "theta": -0.0015, "rho": -0.0206, "theo": 8.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "FPI270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1863.0, "iv": 1.0731, "open_interest": 0.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0433, "vega": 0.0128, "theta": -0.0024, "rho": 0.0044, "theo": 0.2225, "change": 0.0, "open": 0.0, "high": 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": "FPI270521P00020000", "bid": 9.6, "bid_size": 42.0, "ask": 12.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0675, "vega": 0.0057, "theta": -0.0011, "rho": -0.013, "theo": 11.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "FPI270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1864.0, "iv": 1.1586, "open_interest": 0.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0368, "vega": 0.0117, "theta": -0.0024, "rho": 0.0038, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 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": "FPI270521P00022500", "bid": 12.1, "bid_size": 42.0, "ask": 15.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0503, "vega": 0.0031, "theta": -0.0012, "rho": -0.0039, "theo": 13.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "FPI270617C00002500", "bid": 5.0, "bid_size": 42.0, "ask": 7.7, "ask_size": 19.0, "iv": 1.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0066, "vega": 0.0022, "theta": 0.0, "rho": 0.005, "theo": 6.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "FPI270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1402.0, "iv": 2.1327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0086, "vega": 0.004, "theta": -0.0009, "rho": -0.0018, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 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": "FPI270617C00005000", "bid": 2.55, "bid_size": 76.0, "ask": 5.4, "ask_size": 65.0, "iv": 0.6936, "open_interest": 2.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0365, "vega": 0.0075, "theta": -0.0007, "rho": 0.013, "theo": 3.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T09:46:46", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "FPI270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0357, "vega": 0.0097, "theta": -0.0013, "rho": -0.0046, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 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": "FPI270617C00007500", "bid": 0.3, "bid_size": 397.0, "ask": 3.2, "ask_size": 88.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.1399, "vega": 0.0197, "theta": -0.0013, "rho": 0.0242, "theo": 1.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "FPI270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.2737, "open_interest": 53.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.138, "vega": 0.0204, "theta": -0.0015, "rho": -0.0124, "theo": 0.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T11:53:21", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "FPI270617C00010000", "bid": 0.1, "bid_size": 12.0, "ask": 1.8, "ask_size": 673.0, "iv": 0.5238, "open_interest": 37.0, "volume": 0.0, "delta": 0.3303, "gamma": 0.1805, "vega": 0.0241, "theta": -0.0016, "rho": 0.0145, "theo": 0.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T13:00:40", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "FPI270617P00010000", "bid": 0.25, "bid_size": 483.0, "ask": 2.95, "ask_size": 144.0, "iv": 0.299, "open_interest": 113.0, "volume": 0.0, "delta": -0.6828, "gamma": 0.1832, "vega": 0.0234, "theta": -0.0014, "rho": -0.0338, "theo": 1.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-02T11:08:55", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "FPI270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 103.0, "iv": 0.3507, "open_interest": 152.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.093, "vega": 0.0176, "theta": -0.0016, "rho": 0.008, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:06:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FPI270617P00012500", "bid": 2.25, "bid_size": 82.0, "ask": 5.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0943, "vega": 0.0165, "theta": -0.001, "rho": -0.0433, "theo": 3.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T09:41:49", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "FPI270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1850.0, "iv": 0.835, "open_interest": 7.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0609, "vega": 0.0142, "theta": -0.0016, "rho": 0.0056, "theo": 0.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:46:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPI270617P00015000", "bid": 4.6, "bid_size": 77.0, "ask": 7.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0633, "vega": 0.0126, "theta": -0.0006, "rho": -0.042, "theo": 6.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FPI270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1864.0, "iv": 0.9515, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0454, "vega": 0.0122, "theta": -0.0016, "rho": 0.0044, "theo": 0.1633, "change": 0.0, "open": 0.0, "high": 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": "FPI270617P00017500", "bid": 7.1, "bid_size": 42.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.047, "vega": 0.01, "theta": -0.0001, "rho": -0.0418, "theo": 8.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "FPI270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1862.0, "iv": 1.0463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.0364, "vega": 0.0108, "theta": -0.0016, "rho": 0.0037, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 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": "FPI270617P00020000", "bid": 9.6, "bid_size": 42.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0432, "vega": 0.008, "theta": 0.0, "rho": -0.0386, "theo": 11.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "FPI270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1862.0, "iv": 1.126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0306, "vega": 0.0098, "theta": -0.0015, "rho": 0.0032, "theo": 0.1343, "change": 0.0, "open": 0.0, "high": 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": "FPI270617P00022500", "bid": 12.1, "bid_size": 42.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0489, "vega": 0.0059, "theta": 0.0, "rho": -0.0296, "theo": 13.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}], "symbol": "FPI", "security_type": "stock", "exchange_id": 3, "current_price": 8.8, "price_change": -0.05, "price_change_percent": -0.565, "bid": 8.8, "ask": 9.05, "bid_size": 100, "ask_size": 100, "open": 8.9, "high": 8.915, "low": 8.735, "close": 8.8, "prev_day_close": 8.85, "volume": 732200, "iv30": 28.646, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108441859, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "FPI"}