{"timestamp": "2026-11-10 02:21:28", "data": {"options": [{"option": "FPS261113C00009000", "bid": 11.6, "bid_size": 105.0, "ask": 13.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.001, "vega": 0.0001, "theta": -0.0071, "rho": 0.0001, "theo": 13.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261113P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 529.0, "iv": 3.9299, "open_interest": 0.0, "volume": 10.0, "delta": -0.0031, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0061, "rho": 0.0, "theo": 0.0079, "change": 0.03, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:38:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261113C00010000", "bid": 10.5, "bid_size": 102.0, "ask": 12.8, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.002, "vega": 0.0002, "theta": -0.01, "rho": 0.0002, "theo": 12.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "FPS261113P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 557.0, "iv": 3.8837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.002, "vega": 0.0004, "theta": -0.0101, "rho": 0.0, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 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": "FPS261113C00011000", "bid": 9.6, "bid_size": 104.0, "ask": 11.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0035, "vega": 0.0004, "theta": -0.0155, "rho": 0.0004, "theo": 11.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "FPS261113P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 233.0, "iv": 3.1327, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0033, "vega": 0.0006, "theta": -0.0163, "rho": 0.0, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FPS261113C00012000", "bid": 9.4, "bid_size": 151.0, "ask": 10.9, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 15.0, "delta": 0.9867, "gamma": 0.0055, "vega": 0.0008, "theta": -0.0245, "rho": 0.0006, "theo": 10.6851, "change": 2.86, "open": 9.6, "high": 9.77, "low": 9.6, "tick": "down", "last_trade_price": 9.76, "last_trade_time": "2026-11-09T11:37:02", "percent_change": 41.4493, "prev_day_close": 6.90000009536743}, {"option": "FPS261113P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 272.0, "iv": 3.0916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0052, "vega": 0.0009, "theta": -0.0253, "rho": -0.0001, "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": 0.324999988079071}, {"option": "FPS261113C00012500", "bid": 8.9, "bid_size": 126.0, "ask": 10.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 10.0, "volume": 18.0, "delta": 0.9827, "gamma": 0.0068, "vega": 0.001, "theta": -0.0304, "rho": 0.0007, "theo": 10.1948, "change": 2.84, "open": 8.8, "high": 9.35, "low": 8.8, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-11-09T11:37:02", "percent_change": 43.6923, "prev_day_close": 6.5}, {"option": "FPS261113P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 450.0, "iv": 2.9137, "open_interest": 0.0, "volume": 20.0, "delta": -0.0185, "gamma": 0.0065, "vega": 0.0011, "theta": -0.0311, "rho": -0.0001, "theo": 0.0502, "change": -0.315, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:33:20", "percent_change": -84.0, "prev_day_close": 0.375}, {"option": "FPS261113C00013000", "bid": 7.8, "bid_size": 107.0, "ask": 9.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0082, "vega": 0.0012, "theta": -0.0374, "rho": 0.0008, "theo": 9.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "FPS261113P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 479.0, "iv": 2.7424, "open_interest": 1.0, "volume": 30.0, "delta": -0.0232, "gamma": 0.008, "vega": 0.0013, "theta": -0.0378, "rho": -0.0001, "theo": 0.0636, "change": -0.35, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:38:46", "percent_change": -87.5, "prev_day_close": 0.400000000372529}, {"option": "FPS261113C00013500", "bid": 7.1, "bid_size": 114.0, "ask": 9.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.01, "vega": 0.0015, "theta": -0.0454, "rho": 0.0008, "theo": 9.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "FPS261113P00013500", "bid": 0.05, "bid_size": 26.0, "ask": 0.1, "ask_size": 70.0, "iv": 2.766, "open_interest": 0.0, "volume": 90.0, "delta": -0.0288, "gamma": 0.0098, "vega": 0.0016, "theta": -0.0457, "rho": -0.0001, "theo": 0.0801, "change": -0.365, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:32:09", "percent_change": -85.8824, "prev_day_close": 0.424999997019768}, {"option": "FPS261113C00014000", "bid": 7.5, "bid_size": 101.0, "ask": 9.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0121, "vega": 0.0018, "theta": -0.0545, "rho": 0.0009, "theo": 8.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FPS261113P00014000", "bid": 0.05, "bid_size": 152.0, "ask": 0.15, "ask_size": 327.0, "iv": 2.7441, "open_interest": 18.0, "volume": 106.0, "delta": -0.0356, "gamma": 0.0119, "vega": 0.0018, "theta": -0.0547, "rho": -0.0001, "theo": 0.1004, "change": -0.175, "open": 0.25, "high": 0.25, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:33:21", "percent_change": -63.6364, "prev_day_close": 0.275000005960464}, {"option": "FPS261113C00014500", "bid": 6.9, "bid_size": 111.0, "ask": 8.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0145, "vega": 0.0021, "theta": -0.0648, "rho": 0.001, "theo": 8.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "FPS261113P00014500", "bid": 0.1, "bid_size": 18.0, "ask": 0.2, "ask_size": 252.0, "iv": 2.8042, "open_interest": 21.0, "volume": 10.0, "delta": -0.0437, "gamma": 0.0144, "vega": 0.0022, "theta": -0.0649, "rho": -0.0002, "theo": 0.1251, "change": -0.275, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:56:41", "percent_change": -64.7059, "prev_day_close": 0.424999997019768}, {"option": "FPS261113C00015000", "bid": 6.3, "bid_size": 46.0, "ask": 8.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0173, "vega": 0.0025, "theta": -0.0763, "rho": 0.0011, "theo": 7.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "FPS261113P00015000", "bid": 0.1, "bid_size": 136.0, "ask": 0.2, "ask_size": 265.0, "iv": 2.6265, "open_interest": 154.0, "volume": 5.0, "delta": -0.0533, "gamma": 0.0172, "vega": 0.0026, "theta": -0.0764, "rho": -0.0002, "theo": 0.155, "change": -0.375, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:56:20", "percent_change": -71.4286, "prev_day_close": 0.524999991059303}, {"option": "FPS261113C00015500", "bid": 5.8, "bid_size": 49.0, "ask": 7.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0204, "vega": 0.0029, "theta": -0.089, "rho": 0.0012, "theo": 7.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FPS261113P00015500", "bid": 0.15, "bid_size": 24.0, "ask": 0.25, "ask_size": 29.0, "iv": 2.6297, "open_interest": 5.0, "volume": 13.0, "delta": -0.0645, "gamma": 0.0203, "vega": 0.003, "theta": -0.0891, "rho": -0.0003, "theo": 0.1911, "change": -0.445, "open": 0.24, "high": 0.24, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:13:33", "percent_change": -71.2, "prev_day_close": 0.625}, {"option": "FPS261113C00016000", "bid": 5.4, "bid_size": 46.0, "ask": 7.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.024, "vega": 0.0034, "theta": -0.103, "rho": 0.0012, "theo": 6.8718, "change": 0.0, "open": 0.0, "high": 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": "FPS261113P00016000", "bid": 0.15, "bid_size": 232.0, "ask": 0.3, "ask_size": 241.0, "iv": 2.5288, "open_interest": 61.0, "volume": 8.0, "delta": -0.0776, "gamma": 0.0238, "vega": 0.0034, "theta": -0.103, "rho": -0.0003, "theo": 0.2342, "change": -0.6, "open": 0.45, "high": 0.45, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:37:52", "percent_change": -70.5882, "prev_day_close": 0.850000023841858}, {"option": "FPS261113C00016500", "bid": 5.0, "bid_size": 81.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0278, "vega": 0.0039, "theta": -0.118, "rho": 0.0013, "theo": 6.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "FPS261113P00016500", "bid": 0.2, "bid_size": 164.0, "ask": 0.35, "ask_size": 156.0, "iv": 2.4869, "open_interest": 0.0, "volume": 2.0, "delta": -0.0927, "gamma": 0.0276, "vega": 0.0039, "theta": -0.1179, "rho": -0.0004, "theo": 0.2856, "change": -0.53, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T10:49:49", "percent_change": -58.8889, "prev_day_close": 0.900000005960464}, {"option": "FPS261113C00017000", "bid": 3.9, "bid_size": 217.0, "ask": 6.2, "ask_size": 58.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.032, "vega": 0.0044, "theta": -0.134, "rho": 0.0013, "theo": 5.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.53, "last_trade_time": "2026-11-06T15:42:45", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "FPS261113P00017000", "bid": 0.25, "bid_size": 329.0, "ask": 0.4, "ask_size": 181.0, "iv": 2.4259, "open_interest": 527.0, "volume": 24.0, "delta": -0.1099, "gamma": 0.0318, "vega": 0.0044, "theta": -0.1338, "rho": -0.0005, "theo": 0.3464, "change": -0.635, "open": 0.55, "high": 0.55, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T13:05:29", "percent_change": -61.9512, "prev_day_close": 1.02499997615814}, {"option": "FPS261113C00017500", "bid": 3.5, "bid_size": 237.0, "ask": 5.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0364, "vega": 0.005, "theta": -0.1506, "rho": 0.0014, "theo": 5.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "FPS261113P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 611.0, "iv": 2.9552, "open_interest": 236.0, "volume": 86.0, "delta": -0.1294, "gamma": 0.0362, "vega": 0.005, "theta": -0.1503, "rho": -0.0006, "theo": 0.4179, "change": -0.64, "open": 0.8, "high": 0.8, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T11:45:11", "percent_change": -53.3333, "prev_day_close": 1.19999998807907}, {"option": "FPS261113C00018000", "bid": 4.7, "bid_size": 311.0, "ask": 5.3, "ask_size": 83.0, "iv": 2.1441, "open_interest": 81.0, "volume": 24.0, "delta": 0.849, "gamma": 0.0411, "vega": 0.0055, "theta": -0.1676, "rho": 0.0015, "theo": 5.1353, "change": 2.1, "open": 4.7, "high": 5.0, "low": 4.7, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:15:11", "percent_change": 72.4138, "prev_day_close": 2.89999997615814}, {"option": "FPS261113P00018000", "bid": 0.4, "bid_size": 218.0, "ask": 1.1, "ask_size": 601.0, "iv": 2.8237, "open_interest": 71.0, "volume": 70.0, "delta": -0.1513, "gamma": 0.0409, "vega": 0.0056, "theta": -0.1672, "rho": -0.0006, "theo": 0.5013, "change": -0.8, "open": 1.1, "high": 1.1, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:54:43", "percent_change": -61.5385, "prev_day_close": 1.30000001192093}, {"option": "FPS261113C00018500", "bid": 3.9, "bid_size": 257.0, "ask": 4.9, "ask_size": 65.0, "iv": 1.7607, "open_interest": 29.0, "volume": 9.0, "delta": 0.8246, "gamma": 0.0459, "vega": 0.0061, "theta": -0.1846, "rho": 0.0015, "theo": 4.7314, "change": 1.56, "open": 3.26, "high": 4.21, "low": 3.2, "tick": "no_change", "last_trade_price": 4.21, "last_trade_time": "2026-11-09T11:56:09", "percent_change": 58.8679, "prev_day_close": 2.64999997615814}, {"option": "FPS261113P00018500", "bid": 0.5, "bid_size": 205.0, "ask": 0.85, "ask_size": 621.0, "iv": 2.493, "open_interest": 924.0, "volume": 4.0, "delta": -0.1756, "gamma": 0.0456, "vega": 0.0061, "theta": -0.1841, "rho": -0.0008, "theo": 0.598, "change": -0.815, "open": 1.05, "high": 1.07, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T14:10:24", "percent_change": -51.746, "prev_day_close": 1.57499998807907}, {"option": "FPS261113C00019000", "bid": 2.8, "bid_size": 276.0, "ask": 4.5, "ask_size": 67.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.0507, "vega": 0.0067, "theta": -0.2014, "rho": 0.0016, "theo": 4.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-06T14:51:35", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "FPS261113P00019000", "bid": 0.45, "bid_size": 355.0, "ask": 0.95, "ask_size": 444.0, "iv": 2.3244, "open_interest": 38.0, "volume": 7.0, "delta": -0.2024, "gamma": 0.0504, "vega": 0.0067, "theta": -0.2007, "rho": -0.0009, "theo": 0.7094, "change": -1.155, "open": 0.95, "high": 0.95, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T15:28:14", "percent_change": -61.6, "prev_day_close": 1.875}, {"option": "FPS261113C00019500", "bid": 3.3, "bid_size": 226.0, "ask": 4.2, "ask_size": 77.0, "iv": 1.9977, "open_interest": 42.0, "volume": 7.0, "delta": 0.7685, "gamma": 0.0555, "vega": 0.0072, "theta": -0.2173, "rho": 0.0016, "theo": 3.9687, "change": 1.3, "open": 2.65, "high": 3.63, "low": 2.65, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T13:09:27", "percent_change": 61.9048, "prev_day_close": 2.10000002384186}, {"option": "FPS261113P00019500", "bid": 0.75, "bid_size": 49.0, "ask": 1.2, "ask_size": 367.0, "iv": 2.4984, "open_interest": 90.0, "volume": 3.0, "delta": -0.2315, "gamma": 0.0552, "vega": 0.0072, "theta": -0.2165, "rho": -0.001, "theo": 0.8367, "change": -1.125, "open": 1.0, "high": 1.0, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:50:10", "percent_change": -54.2169, "prev_day_close": 2.07499998807907}, {"option": "FPS261113C00020000", "bid": 3.3, "bid_size": 470.0, "ask": 3.8, "ask_size": 114.0, "iv": 2.202, "open_interest": 625.0, "volume": 8.0, "delta": 0.7371, "gamma": 0.06, "vega": 0.0077, "theta": -0.232, "rho": 0.0016, "theo": 3.6125, "change": 1.35, "open": 2.05, "high": 3.4, "low": 2.05, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:35:22", "percent_change": 65.8537, "prev_day_close": 2.04999995231628}, {"option": "FPS261113P00020000", "bid": 0.85, "bid_size": 284.0, "ask": 1.25, "ask_size": 562.0, "iv": 2.3716, "open_interest": 169.0, "volume": 61.0, "delta": -0.2628, "gamma": 0.0598, "vega": 0.0078, "theta": -0.2311, "rho": -0.0011, "theo": 0.9812, "change": -1.3, "open": 1.36, "high": 1.36, "low": 1.02, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:50:11", "percent_change": -54.1667, "prev_day_close": 2.39999997615814}, {"option": "FPS261113C00020500", "bid": 2.95, "bid_size": 445.0, "ask": 3.5, "ask_size": 162.0, "iv": 2.1978, "open_interest": 11.0, "volume": 99.0, "delta": 0.7036, "gamma": 0.0643, "vega": 0.0082, "theta": -0.245, "rho": 0.0015, "theo": 3.2749, "change": 1.35, "open": 2.54, "high": 3.05, "low": 2.45, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T10:54:26", "percent_change": 79.4118, "prev_day_close": 1.69999998807907}, {"option": "FPS261113P00020500", "bid": 1.05, "bid_size": 98.0, "ask": 1.65, "ask_size": 525.0, "iv": 2.5077, "open_interest": 34.0, "volume": 6.0, "delta": -0.2961, "gamma": 0.064, "vega": 0.0082, "theta": -0.2441, "rho": -0.0013, "theo": 1.1441, "change": -1.625, "open": 1.35, "high": 1.38, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:31:31", "percent_change": -59.633, "prev_day_close": 2.72500002384186}, {"option": "FPS261113C00021000", "bid": 2.65, "bid_size": 465.0, "ask": 3.9, "ask_size": 460.0, "iv": 2.6043, "open_interest": 23.0, "volume": 154.0, "delta": 0.6684, "gamma": 0.0681, "vega": 0.0086, "theta": -0.256, "rho": 0.0016, "theo": 2.9564, "change": 1.25, "open": 1.9, "high": 2.95, "low": 1.9, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T15:58:45", "percent_change": 73.5294, "prev_day_close": 1.69999998807907}, {"option": "FPS261113P00021000", "bid": 1.15, "bid_size": 240.0, "ask": 1.65, "ask_size": 488.0, "iv": 2.3221, "open_interest": 18.0, "volume": 28.0, "delta": -0.3311, "gamma": 0.0678, "vega": 0.0086, "theta": -0.255, "rho": -0.0014, "theo": 1.3261, "change": -1.375, "open": 2.15, "high": 2.15, "low": 1.5, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T11:32:25", "percent_change": -45.4545, "prev_day_close": 3.02499997615814}, {"option": "FPS261113C00021500", "bid": 2.4, "bid_size": 281.0, "ask": 3.5, "ask_size": 387.0, "iv": 2.542, "open_interest": 12.0, "volume": 32.0, "delta": 0.6318, "gamma": 0.0714, "vega": 0.0089, "theta": -0.2647, "rho": 0.0015, "theo": 2.6579, "change": 0.725, "open": 1.5, "high": 2.5, "low": 1.5, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:43:54", "percent_change": 54.717, "prev_day_close": 1.32499998807907}, {"option": "FPS261113P00021500", "bid": 1.4, "bid_size": 161.0, "ask": 1.75, "ask_size": 314.0, "iv": 2.2686, "open_interest": 14.0, "volume": 52.0, "delta": -0.3676, "gamma": 0.0711, "vega": 0.009, "theta": -0.2636, "rho": -0.0016, "theo": 1.528, "change": -1.48, "open": 2.11, "high": 2.11, "low": 1.75, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T13:21:13", "percent_change": -44.8485, "prev_day_close": 3.29999995231628}, {"option": "FPS261113C00022000", "bid": 2.1, "bid_size": 459.0, "ask": 2.5, "ask_size": 81.0, "iv": 2.1109, "open_interest": 104.0, "volume": 81.0, "delta": 0.5942, "gamma": 0.074, "vega": 0.0092, "theta": -0.2707, "rho": 0.0015, "theo": 2.38, "change": 1.3, "open": 1.4, "high": 2.5, "low": 1.4, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:59:58", "percent_change": 108.333, "prev_day_close": 1.19999998807907}, {"option": "FPS261113P00022000", "bid": 1.65, "bid_size": 136.0, "ask": 2.05, "ask_size": 541.0, "iv": 2.306, "open_interest": 256.0, "volume": 25.0, "delta": -0.405, "gamma": 0.0737, "vega": 0.0092, "theta": -0.2696, "rho": -0.0018, "theo": 1.7504, "change": -1.55, "open": 2.65, "high": 2.65, "low": 1.84, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:56:13", "percent_change": -42.4658, "prev_day_close": 3.64999997615814}, {"option": "FPS261113C00022500", "bid": 1.85, "bid_size": 422.0, "ask": 2.4, "ask_size": 262.0, "iv": 2.184, "open_interest": 44.0, "volume": 63.0, "delta": 0.556, "gamma": 0.076, "vega": 0.0094, "theta": -0.2739, "rho": 0.0014, "theo": 2.1226, "change": 1.035, "open": 1.45, "high": 2.1, "low": 1.45, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T15:21:42", "percent_change": 100.976, "prev_day_close": 1.02500000596046}, {"option": "FPS261113P00022500", "bid": 1.9, "bid_size": 69.0, "ask": 2.45, "ask_size": 406.0, "iv": 2.3752, "open_interest": 6.0, "volume": 0.0, "delta": -0.4431, "gamma": 0.0756, "vega": 0.0094, "theta": -0.2728, "rho": -0.002, "theo": 1.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T14:25:49", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "FPS261113C00023000", "bid": 1.5, "bid_size": 703.0, "ask": 2.05, "ask_size": 92.0, "iv": 2.0496, "open_interest": 105.0, "volume": 50.0, "delta": 0.5176, "gamma": 0.0771, "vega": 0.0095, "theta": -0.2744, "rho": 0.0013, "theo": 1.8862, "change": 0.85, "open": 1.0, "high": 1.85, "low": 1.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:12:37", "percent_change": 89.4737, "prev_day_close": 0.950000017881394}, {"option": "FPS261113P00023000", "bid": 2.1, "bid_size": 82.0, "ask": 2.6, "ask_size": 362.0, "iv": 2.2653, "open_interest": 47.0, "volume": 5.0, "delta": -0.4814, "gamma": 0.0768, "vega": 0.0095, "theta": -0.2733, "rho": -0.0022, "theo": 2.2571, "change": -1.7, "open": 2.6, "high": 2.75, "low": 2.6, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T11:34:59", "percent_change": -38.2022, "prev_day_close": 4.45000004768372}, {"option": "FPS261113C00023500", "bid": 1.4, "bid_size": 622.0, "ask": 1.95, "ask_size": 355.0, "iv": 2.1599, "open_interest": 105.0, "volume": 129.0, "delta": 0.4794, "gamma": 0.0775, "vega": 0.0095, "theta": -0.2721, "rho": 0.0012, "theo": 1.67, "change": 1.45, "open": 1.1, "high": 2.05, "low": 1.1, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:56:58", "percent_change": 290.0, "prev_day_close": 0.499999988824129}, {"option": "FPS261113P00023500", "bid": 2.4, "bid_size": 93.0, "ask": 2.95, "ask_size": 212.0, "iv": 2.2961, "open_interest": 22.0, "volume": 0.0, "delta": -0.5194, "gamma": 0.0772, "vega": 0.0095, "theta": -0.271, "rho": -0.0024, "theo": 2.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-11-06T15:35:43", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "FPS261113C00024000", "bid": 1.3, "bid_size": 210.0, "ask": 2.25, "ask_size": 702.0, "iv": 2.4641, "open_interest": 151.0, "volume": 1156.0, "delta": 0.4419, "gamma": 0.0771, "vega": 0.0094, "theta": -0.2673, "rho": 0.0012, "theo": 1.4739, "change": 0.775, "open": 0.75, "high": 1.5, "low": 0.75, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:59:43", "percent_change": 106.897, "prev_day_close": 0.724999994039536}, {"option": "FPS261113P00024000", "bid": 2.7, "bid_size": 122.0, "ask": 3.2, "ask_size": 273.0, "iv": 2.2559, "open_interest": 125.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.0769, "vega": 0.0094, "theta": -0.2662, "rho": -0.0025, "theo": 2.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-06T14:07:22", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FPS261113C00024500", "bid": 1.1, "bid_size": 414.0, "ask": 1.55, "ask_size": 370.0, "iv": 2.1657, "open_interest": 42.0, "volume": 57.0, "delta": 0.4055, "gamma": 0.0761, "vega": 0.0092, "theta": -0.2601, "rho": 0.0012, "theo": 1.2966, "change": 0.565, "open": 1.15, "high": 1.25, "low": 1.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T15:44:41", "percent_change": 83.7037, "prev_day_close": 0.675000011920929}, {"option": "FPS261113P00024500", "bid": 3.0, "bid_size": 83.0, "ask": 3.5, "ask_size": 195.0, "iv": 2.2241, "open_interest": 11.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.0758, "vega": 0.0092, "theta": -0.2591, "rho": -0.0027, "theo": 3.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T14:38:23", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FPS261113C00025000", "bid": 0.95, "bid_size": 235.0, "ask": 1.15, "ask_size": 1.0, "iv": 2.0292, "open_interest": 70.0, "volume": 150.0, "delta": 0.3704, "gamma": 0.0743, "vega": 0.009, "theta": -0.251, "rho": 0.001, "theo": 1.1378, "change": 0.55, "open": 0.65, "high": 1.05, "low": 0.65, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:20:23", "percent_change": 110.0, "prev_day_close": 0.499999985098839}, {"option": "FPS261113P00025000", "bid": 3.3, "bid_size": 140.0, "ask": 3.8, "ask_size": 241.0, "iv": 2.1735, "open_interest": 187.0, "volume": 1.0, "delta": -0.628, "gamma": 0.0741, "vega": 0.009, "theta": -0.2499, "rho": -0.0029, "theo": 3.5088, "change": -1.98, "open": 4.77, "high": 4.77, "low": 4.77, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-11-09T10:05:11", "percent_change": -29.3333, "prev_day_close": 6.75}, {"option": "FPS261113C00025500", "bid": 0.6, "bid_size": 764.0, "ask": 1.1, "ask_size": 154.0, "iv": 1.9514, "open_interest": 7.0, "volume": 23.0, "delta": 0.337, "gamma": 0.072, "vega": 0.0087, "theta": -0.2401, "rho": 0.001, "theo": 0.9958, "change": 0.435, "open": 0.6, "high": 0.9, "low": 0.5, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T15:52:19", "percent_change": 102.353, "prev_day_close": 0.424999997019768}, {"option": "FPS261113P00025500", "bid": 3.1, "bid_size": 182.0, "ask": 5.3, "ask_size": 248.0, "iv": 2.4991, "open_interest": 33.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.0718, "vega": 0.0087, "theta": -0.2392, "rho": -0.0031, "theo": 3.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T13:31:41", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "FPS261113C00026000", "bid": 0.65, "bid_size": 538.0, "ask": 1.0, "ask_size": 238.0, "iv": 2.0633, "open_interest": 105.0, "volume": 36.0, "delta": 0.3054, "gamma": 0.0693, "vega": 0.0083, "theta": -0.228, "rho": 0.0009, "theo": 0.8699, "change": 0.33, "open": 0.55, "high": 0.75, "low": 0.55, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T12:27:01", "percent_change": 82.5, "prev_day_close": 0.400000005960464}, {"option": "FPS261113P00026000", "bid": 4.0, "bid_size": 107.0, "ask": 4.6, "ask_size": 184.0, "iv": 2.1887, "open_interest": 27.0, "volume": 3.0, "delta": -0.6928, "gamma": 0.0691, "vega": 0.0083, "theta": -0.2271, "rho": -0.0033, "theo": 4.2407, "change": -2.35, "open": 4.71, "high": 4.71, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T12:05:12", "percent_change": -33.3333, "prev_day_close": 7.04999995231628}, {"option": "FPS261113C00026500", "bid": 0.55, "bid_size": 240.0, "ask": 0.75, "ask_size": 3.0, "iv": 1.9754, "open_interest": 31.0, "volume": 7.0, "delta": 0.2758, "gamma": 0.0661, "vega": 0.0079, "theta": -0.215, "rho": 0.0008, "theo": 0.7584, "change": 0.15, "open": 0.35, "high": 0.6, "low": 0.35, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:59:45", "percent_change": 33.3333, "prev_day_close": 0.450000017881393}, {"option": "FPS261113P00026500", "bid": 4.4, "bid_size": 82.0, "ask": 6.0, "ask_size": 165.0, "iv": 2.795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.066, "vega": 0.0079, "theta": -0.2141, "rho": -0.0035, "theo": 4.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.27, "last_trade_time": "2026-11-06T13:44:03", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "FPS261113C00027000", "bid": 0.45, "bid_size": 293.0, "ask": 0.9, "ask_size": 496.0, "iv": 2.1328, "open_interest": 188.0, "volume": 73.0, "delta": 0.2484, "gamma": 0.0627, "vega": 0.0075, "theta": -0.2014, "rho": 0.0007, "theo": 0.6604, "change": 0.375, "open": 0.49, "high": 0.6, "low": 0.45, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:35:58", "percent_change": 166.667, "prev_day_close": 0.224999994039536}, {"option": "FPS261113P00027000", "bid": 4.8, "bid_size": 79.0, "ask": 6.4, "ask_size": 144.0, "iv": 2.8168, "open_interest": 4.0, "volume": 0.0, "delta": -0.7497, "gamma": 0.0625, "vega": 0.0075, "theta": -0.2005, "rho": -0.0036, "theo": 5.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T14:16:32", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "FPS261113C00027500", "bid": 0.25, "bid_size": 694.0, "ask": 0.6, "ask_size": 42.0, "iv": 1.8919, "open_interest": 21.0, "volume": 13.0, "delta": 0.223, "gamma": 0.0591, "vega": 0.0071, "theta": -0.1876, "rho": 0.0007, "theo": 0.5743, "change": 0.11, "open": 0.45, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T12:16:39", "percent_change": 31.4286, "prev_day_close": 0.3499999884516}, {"option": "FPS261113P00027500", "bid": 5.2, "bid_size": 76.0, "ask": 6.9, "ask_size": 144.0, "iv": 2.8883, "open_interest": 15.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0589, "vega": 0.0071, "theta": -0.1867, "rho": -0.0038, "theo": 5.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T13:05:40", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "FPS261113C00028000", "bid": 0.3, "bid_size": 280.0, "ask": 0.5, "ask_size": 49.0, "iv": 1.9585, "open_interest": 78.0, "volume": 2243.0, "delta": 0.1998, "gamma": 0.0553, "vega": 0.0066, "theta": -0.1738, "rho": 0.0006, "theo": 0.4991, "change": 0.075, "open": 0.35, "high": 0.45, "low": 0.31, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:42:25", "percent_change": 20.0, "prev_day_close": 0.374999988824129}, {"option": "FPS261113P00028000", "bid": 5.6, "bid_size": 67.0, "ask": 7.3, "ask_size": 148.0, "iv": 2.8918, "open_interest": 5.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0552, "vega": 0.0066, "theta": -0.1729, "rho": -0.0039, "theo": 5.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T09:40:51", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "FPS261113C00028500", "bid": 0.25, "bid_size": 182.0, "ask": 0.55, "ask_size": 169.0, "iv": 2.0608, "open_interest": 1.0, "volume": 9.0, "delta": 0.1786, "gamma": 0.0516, "vega": 0.0062, "theta": -0.1602, "rho": 0.0005, "theo": 0.4335, "change": -0.175, "open": 0.28, "high": 0.3, "low": 0.28, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:22:13", "percent_change": -36.8421, "prev_day_close": 0.474999994039536}, {"option": "FPS261113P00028500", "bid": 5.8, "bid_size": 109.0, "ask": 8.3, "ask_size": 138.0, "iv": 3.134, "open_interest": 3.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0515, "vega": 0.0062, "theta": -0.1593, "rho": -0.0041, "theo": 6.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T15:53:42", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "FPS261113C00029000", "bid": 0.2, "bid_size": 113.0, "ask": 0.4, "ask_size": 76.0, "iv": 1.9792, "open_interest": 9.0, "volume": 7.0, "delta": 0.1593, "gamma": 0.0479, "vega": 0.0057, "theta": -0.1471, "rho": 0.0005, "theo": 0.3764, "change": -0.075, "open": 0.25, "high": 0.3, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:07:26", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "FPS261113P00029000", "bid": 6.5, "bid_size": 79.0, "ask": 8.8, "ask_size": 147.0, "iv": 3.3724, "open_interest": 10.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0478, "vega": 0.0057, "theta": -0.1461, "rho": -0.0042, "theo": 6.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-03T10:12:18", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "FPS261113C00029500", "bid": 0.05, "bid_size": 654.0, "ask": 0.45, "ask_size": 288.0, "iv": 1.9691, "open_interest": 6.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0442, "vega": 0.0053, "theta": -0.1346, "rho": 0.0004, "theo": 0.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T13:12:41", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FPS261113P00029500", "bid": 7.0, "bid_size": 65.0, "ask": 9.2, "ask_size": 150.0, "iv": 3.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0442, "vega": 0.0053, "theta": -0.1336, "rho": -0.0044, "theo": 7.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "FPS261113C00030000", "bid": 0.1, "bid_size": 407.0, "ask": 0.3, "ask_size": 104.0, "iv": 1.9416, "open_interest": 76.0, "volume": 198.0, "delta": 0.1264, "gamma": 0.0407, "vega": 0.0049, "theta": -0.1227, "rho": 0.0004, "theo": 0.2839, "change": 0.075, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:41:54", "percent_change": 60.0, "prev_day_close": 0.125}, {"option": "FPS261113P00030000", "bid": 7.4, "bid_size": 85.0, "ask": 9.7, "ask_size": 144.0, "iv": 3.4714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0407, "vega": 0.0049, "theta": -0.1216, "rho": -0.0045, "theo": 7.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "FPS261113C00030500", "bid": 0.05, "bid_size": 558.0, "ask": 0.4, "ask_size": 353.0, "iv": 2.0828, "open_interest": 0.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0374, "vega": 0.0045, "theta": -0.1115, "rho": 0.0004, "theo": 0.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FPS261113P00030500", "bid": 7.8, "bid_size": 64.0, "ask": 9.5, "ask_size": 76.0, "iv": 3.0415, "open_interest": 1.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0373, "vega": 0.0045, "theta": -0.1105, "rho": -0.0046, "theo": 8.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T14:29:15", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "FPS261113C00031000", "bid": 0.1, "bid_size": 29.0, "ask": 0.25, "ask_size": 35.0, "iv": 2.0373, "open_interest": 80.0, "volume": 122.0, "delta": 0.0999, "gamma": 0.0342, "vega": 0.0041, "theta": -0.1011, "rho": 0.0003, "theo": 0.2145, "change": -0.325, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:15:00", "percent_change": -68.4211, "prev_day_close": 0.474999994039536}, {"option": "FPS261113P00031000", "bid": 8.3, "bid_size": 36.0, "ask": 10.0, "ask_size": 50.0, "iv": 3.1382, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0342, "vega": 0.0041, "theta": -0.1, "rho": -0.0048, "theo": 8.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "FPS261113C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 466.0, "iv": 2.1794, "open_interest": 3.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0313, "vega": 0.0038, "theta": -0.0916, "rho": 0.0003, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:48:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPS261113P00031500", "bid": 8.8, "bid_size": 28.0, "ask": 10.5, "ask_size": 44.0, "iv": 3.2322, "open_interest": 4.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0312, "vega": 0.0038, "theta": -0.0904, "rho": -0.0049, "theo": 9.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-11-05T15:49:43", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "FPS261113C00032000", "bid": 0.1, "bid_size": 11.0, "ask": 0.25, "ask_size": 64.0, "iv": 2.2545, "open_interest": 6.0, "volume": 1108.0, "delta": 0.0788, "gamma": 0.0285, "vega": 0.0035, "theta": -0.0827, "rho": 0.0002, "theo": 0.1626, "change": -0.245, "open": 0.11, "high": 0.16, "low": 0.11, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:08:05", "percent_change": -65.3333, "prev_day_close": 0.375}, {"option": "FPS261113P00032000", "bid": 9.3, "bid_size": 29.0, "ask": 11.0, "ask_size": 51.0, "iv": 3.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0285, "vega": 0.0035, "theta": -0.0815, "rho": -0.005, "theo": 9.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "FPS261113C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 452.0, "iv": 2.2589, "open_interest": 2.0, "volume": 0.0, "delta": 0.07, "gamma": 0.026, "vega": 0.0032, "theta": -0.0746, "rho": 0.0002, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T10:44:19", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FPS261113P00032500", "bid": 9.6, "bid_size": 37.0, "ask": 11.5, "ask_size": 37.0, "iv": 3.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0259, "vega": 0.0032, "theta": -0.0734, "rho": -0.0051, "theo": 10.0088, "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": 13.9000000953674}, {"option": "FPS261113C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 257.0, "iv": 2.0788, "open_interest": 1.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0236, "vega": 0.0029, "theta": -0.0673, "rho": 0.0002, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T10:49:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPS261113P00033000", "bid": 9.9, "bid_size": 36.0, "ask": 11.8, "ask_size": 28.0, "iv": 3.0084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0236, "vega": 0.0029, "theta": -0.066, "rho": -0.0052, "theo": 10.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "FPS261113C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 443.0, "iv": 2.3979, "open_interest": 1.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0214, "vega": 0.0026, "theta": -0.0606, "rho": 0.0002, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T14:38:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPS261113P00033500", "bid": 10.6, "bid_size": 10.0, "ask": 13.0, "ask_size": 11.0, "iv": 3.8055, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0214, "vega": 0.0026, "theta": -0.0593, "rho": -0.0053, "theo": 10.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "FPS261113C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 459.0, "iv": 2.4651, "open_interest": 34.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0194, "vega": 0.0024, "theta": -0.0546, "rho": 0.0002, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T10:52:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPS261113P00034000", "bid": 11.1, "bid_size": 10.0, "ask": 13.5, "ask_size": 16.0, "iv": 3.8901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0194, "vega": 0.0024, "theta": -0.0532, "rho": -0.0054, "theo": 11.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "FPS261113C00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 442.0, "iv": 2.5308, "open_interest": 1.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0176, "vega": 0.0022, "theta": -0.0491, "rho": 0.0001, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T10:52:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPS261113P00034500", "bid": 11.7, "bid_size": 13.0, "ask": 14.0, "ask_size": 48.0, "iv": 4.0449, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0176, "vega": 0.0022, "theta": -0.0477, "rho": -0.0055, "theo": 11.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "FPS261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 102.0, "iv": 2.0713, "open_interest": 25.0, "volume": 0.0, "delta": 0.039, "gamma": 0.016, "vega": 0.002, "theta": -0.0442, "rho": 0.0001, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T13:07:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FPS261113P00035000", "bid": 12.2, "bid_size": 13.0, "ask": 14.5, "ask_size": 48.0, "iv": 4.1262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.016, "vega": 0.002, "theta": -0.0427, "rho": -0.0056, "theo": 12.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "FPS261113C00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 99.0, "iv": 2.6581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0145, "vega": 0.0018, "theta": -0.0397, "rho": 0.0001, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 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": "FPS261113P00035500", "bid": 12.7, "bid_size": 10.0, "ask": 15.0, "ask_size": 40.0, "iv": 4.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0145, "vega": 0.0018, "theta": -0.0382, "rho": -0.0057, "theo": 12.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "FPS261113C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 433.0, "iv": 2.7198, "open_interest": 9.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0131, "vega": 0.0016, "theta": -0.0357, "rho": 0.0001, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:02:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPS261113P00036000", "bid": 13.2, "bid_size": 13.0, "ask": 15.5, "ask_size": 30.0, "iv": 4.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0131, "vega": 0.0016, "theta": -0.0342, "rho": -0.0058, "theo": 13.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "FPS261113C00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 101.0, "iv": 2.7802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0119, "vega": 0.0015, "theta": -0.0322, "rho": 0.0001, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FPS261113P00036500", "bid": 13.7, "bid_size": 11.0, "ask": 16.0, "ask_size": 36.0, "iv": 4.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0119, "vega": 0.0015, "theta": -0.0305, "rho": -0.0059, "theo": 13.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "FPS261113C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 128.0, "iv": 3.127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0108, "vega": 0.0014, "theta": -0.029, "rho": 0.0001, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 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": "FPS261113P00037000", "bid": 14.2, "bid_size": 6.0, "ask": 16.5, "ask_size": 45.0, "iv": 4.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0108, "vega": 0.0014, "theta": -0.0272, "rho": -0.006, "theo": 14.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "FPS261113C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 430.0, "iv": 2.8977, "open_interest": 3.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0098, "vega": 0.0012, "theta": -0.0261, "rho": 0.0001, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T14:45:37", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FPS261113P00037500", "bid": 14.6, "bid_size": 35.0, "ask": 17.0, "ask_size": 48.0, "iv": 4.4315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0098, "vega": 0.0012, "theta": -0.0243, "rho": -0.0061, "theo": 14.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "FPS261113C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 110.0, "iv": 2.9548, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0088, "vega": 0.0011, "theta": -0.0235, "rho": 0.0001, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 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": "FPS261113P00038000", "bid": 14.8, "bid_size": 51.0, "ask": 17.5, "ask_size": 40.0, "iv": 4.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0088, "vega": 0.0011, "theta": -0.0217, "rho": -0.0062, "theo": 15.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "FPS261113C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 123.0, "iv": 3.0658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0073, "vega": 0.0009, "theta": -0.0191, "rho": 0.0, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 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": "FPS261113P00039000", "bid": 16.2, "bid_size": 10.0, "ask": 18.5, "ask_size": 27.0, "iv": 4.717, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0073, "vega": 0.0009, "theta": -0.0172, "rho": -0.0063, "theo": 16.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "FPS261113C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 440.0, "iv": 3.173, "open_interest": 2.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.006, "vega": 0.0008, "theta": -0.0156, "rho": 0.0, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:47:43", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FPS261113P00040000", "bid": 16.9, "bid_size": 13.0, "ask": 19.5, "ask_size": 40.0, "iv": 4.6133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.006, "vega": 0.0008, "theta": -0.0136, "rho": -0.0065, "theo": 17.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.52, "last_trade_time": "2026-10-23T14:24:37", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "FPS261113C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 121.0, "iv": 3.5884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.005, "vega": 0.0006, "theta": -0.0128, "rho": 0.0, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FPS261113P00041000", "bid": 17.7, "bid_size": 63.0, "ask": 20.5, "ask_size": 41.0, "iv": 4.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.005, "vega": 0.0006, "theta": -0.0106, "rho": -0.0066, "theo": 18.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "FPS261113C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 133.0, "iv": 3.6941, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0105, "rho": 0.0, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 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": "FPS261113P00042000", "bid": 19.2, "bid_size": 12.0, "ask": 21.5, "ask_size": 24.0, "iv": 5.1036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0082, "rho": -0.0068, "theo": 19.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "FPS261120C00010000", "bid": 10.6, "bid_size": 128.0, "ask": 12.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.004, "vega": 0.0007, "theta": -0.0105, "rho": 0.0005, "theo": 12.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "FPS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 2.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0034, "vega": 0.0012, "theta": -0.0108, "rho": -0.0001, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 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": "FPS261120C00011000", "bid": 9.6, "bid_size": 143.0, "ask": 12.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0058, "vega": 0.0013, "theta": -0.0161, "rho": 0.0011, "theo": 11.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "FPS261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 499.0, "iv": 2.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0051, "vega": 0.0017, "theta": -0.0156, "rho": -0.0002, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 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": "FPS261120C00012000", "bid": 8.6, "bid_size": 146.0, "ask": 11.2, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0082, "vega": 0.0021, "theta": -0.0224, "rho": 0.0016, "theo": 10.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "FPS261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 371.0, "iv": 1.995, "open_interest": 0.0, "volume": 1.0, "delta": -0.027, "gamma": 0.0076, "vega": 0.0024, "theta": -0.0217, "rho": -0.0002, "theo": 0.0939, "change": -0.925, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:03:30", "percent_change": -90.2439, "prev_day_close": 1.02499997615814}, {"option": "FPS261120C00012500", "bid": 8.3, "bid_size": 136.0, "ask": 10.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0096, "vega": 0.0026, "theta": -0.0261, "rho": 0.0018, "theo": 10.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "FPS261120P00012500", "bid": 0.05, "bid_size": 144.0, "ask": 0.15, "ask_size": 40.0, "iv": 1.9841, "open_interest": 23.0, "volume": 1.0, "delta": -0.0328, "gamma": 0.0091, "vega": 0.0029, "theta": -0.0253, "rho": -0.0003, "theo": 0.1157, "change": -0.38, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T11:06:46", "percent_change": -76.0, "prev_day_close": 0.5}, {"option": "FPS261120C00013000", "bid": 8.5, "bid_size": 136.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0114, "vega": 0.0031, "theta": -0.0299, "rho": 0.0019, "theo": 9.7534, "change": 0.0, "open": 0.0, "high": 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": "FPS261120P00013000", "bid": 0.05, "bid_size": 688.0, "ask": 0.2, "ask_size": 352.0, "iv": 1.9548, "open_interest": 0.0, "volume": 1.0, "delta": -0.0397, "gamma": 0.0108, "vega": 0.0034, "theta": -0.0292, "rho": -0.0004, "theo": 0.1417, "change": -0.765, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T10:34:55", "percent_change": -82.7027, "prev_day_close": 0.924999982118606}, {"option": "FPS261120C00013500", "bid": 7.9, "bid_size": 135.0, "ask": 9.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0133, "vega": 0.0036, "theta": -0.0344, "rho": 0.002, "theo": 9.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120P00013500", "bid": 0.05, "bid_size": 647.0, "ask": 0.2, "ask_size": 33.0, "iv": 1.8403, "open_interest": 0.0, "volume": 1.0, "delta": -0.0477, "gamma": 0.0127, "vega": 0.0039, "theta": -0.0336, "rho": -0.0004, "theo": 0.1727, "change": 0.27, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T10:29:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120C00014000", "bid": 7.4, "bid_size": 137.0, "ask": 9.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0155, "vega": 0.0042, "theta": -0.0389, "rho": 0.0022, "theo": 8.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "FPS261120P00014000", "bid": 0.15, "bid_size": 14.0, "ask": 0.25, "ask_size": 15.0, "iv": 1.9218, "open_interest": 1.0, "volume": 4.0, "delta": -0.0568, "gamma": 0.0149, "vega": 0.0045, "theta": -0.0383, "rho": -0.0005, "theo": 0.2091, "change": -0.375, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:11:06", "percent_change": -65.2174, "prev_day_close": 0.575000002980232}, {"option": "FPS261120C00014500", "bid": 7.0, "bid_size": 141.0, "ask": 8.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0178, "vega": 0.0049, "theta": -0.0439, "rho": 0.0024, "theo": 8.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120P00014500", "bid": 0.1, "bid_size": 969.0, "ask": 0.35, "ask_size": 393.0, "iv": 1.8586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0172, "vega": 0.0051, "theta": -0.0433, "rho": -0.0006, "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": 0.0}, {"option": "FPS261120C00015000", "bid": 6.5, "bid_size": 180.0, "ask": 8.2, "ask_size": 63.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0204, "vega": 0.0056, "theta": -0.0492, "rho": 0.0026, "theo": 7.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-11-05T12:14:33", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "FPS261120P00015000", "bid": 0.2, "bid_size": 1023.0, "ask": 0.4, "ask_size": 433.0, "iv": 1.8818, "open_interest": 1996.0, "volume": 4.0, "delta": -0.0792, "gamma": 0.0198, "vega": 0.0058, "theta": -0.0486, "rho": -0.0007, "theo": 0.3019, "change": -0.375, "open": 0.42, "high": 0.42, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:52:41", "percent_change": -51.7241, "prev_day_close": 0.724999994039536}, {"option": "FPS261120C00015500", "bid": 6.1, "bid_size": 189.0, "ask": 7.7, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0231, "vega": 0.0063, "theta": -0.0547, "rho": 0.0028, "theo": 7.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120P00015500", "bid": 0.3, "bid_size": 194.0, "ask": 0.5, "ask_size": 271.0, "iv": 1.9192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0226, "vega": 0.0065, "theta": -0.0542, "rho": -0.0009, "theo": 0.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120C00016000", "bid": 5.7, "bid_size": 328.0, "ask": 7.3, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0261, "vega": 0.0072, "theta": -0.0605, "rho": 0.0029, "theo": 7.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "FPS261120P00016000", "bid": 0.3, "bid_size": 835.0, "ask": 0.5, "ask_size": 226.0, "iv": 1.7964, "open_interest": 0.0, "volume": 2.0, "delta": -0.1077, "gamma": 0.0255, "vega": 0.0073, "theta": -0.06, "rho": -0.001, "theo": 0.4268, "change": -0.525, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:51:26", "percent_change": -53.8462, "prev_day_close": 0.974999994039536}, {"option": "FPS261120C00016500", "bid": 4.6, "bid_size": 349.0, "ask": 7.0, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0291, "vega": 0.0079, "theta": -0.0664, "rho": 0.003, "theo": 6.6014, "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": 0.0}, {"option": "FPS261120P00016500", "bid": 0.45, "bid_size": 4.0, "ask": 0.95, "ask_size": 387.0, "iv": 2.0418, "open_interest": 0.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0286, "vega": 0.008, "theta": -0.0659, "rho": -0.0012, "theo": 0.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120C00017000", "bid": 5.2, "bid_size": 334.0, "ask": 6.4, "ask_size": 70.0, "iv": 1.2566, "open_interest": 0.0, "volume": 3.0, "delta": 0.8569, "gamma": 0.0323, "vega": 0.0087, "theta": -0.0723, "rho": 0.0031, "theo": 6.1875, "change": 1.86, "open": 5.66, "high": 5.66, "low": 5.66, "tick": "up", "last_trade_price": 5.66, "last_trade_time": "2026-11-09T10:19:51", "percent_change": 48.9474, "prev_day_close": 3.79999995231628}, {"option": "FPS261120P00017000", "bid": 0.5, "bid_size": 536.0, "ask": 0.65, "ask_size": 30.0, "iv": 1.77, "open_interest": 3.0, "volume": 2.0, "delta": -0.1427, "gamma": 0.0318, "vega": 0.0088, "theta": -0.0719, "rho": -0.0014, "theo": 0.5913, "change": -0.73, "open": 0.6, "high": 0.6, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T15:59:55", "percent_change": -56.1538, "prev_day_close": 1.30000001192093}, {"option": "FPS261120C00017500", "bid": 4.4, "bid_size": 753.0, "ask": 6.0, "ask_size": 86.0, "iv": 0.9416, "open_interest": 201.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0356, "vega": 0.0096, "theta": -0.0782, "rho": 0.0032, "theo": 5.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T14:32:55", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FPS261120P00017500", "bid": 0.6, "bid_size": 689.0, "ask": 0.85, "ask_size": 561.0, "iv": 1.8033, "open_interest": 3546.0, "volume": 13.0, "delta": -0.1627, "gamma": 0.0351, "vega": 0.0097, "theta": -0.0779, "rho": -0.0016, "theo": 0.6907, "change": -0.74, "open": 1.2, "high": 1.2, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T15:47:50", "percent_change": -49.3333, "prev_day_close": 1.5}, {"option": "FPS261120C00018000", "bid": 4.0, "bid_size": 347.0, "ask": 5.6, "ask_size": 30.0, "iv": 1.0593, "open_interest": 0.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0389, "vega": 0.0104, "theta": -0.0841, "rho": 0.0032, "theo": 5.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "FPS261120P00018000", "bid": 0.7, "bid_size": 563.0, "ask": 0.95, "ask_size": 382.0, "iv": 1.77, "open_interest": 0.0, "volume": 1.0, "delta": -0.1844, "gamma": 0.0385, "vega": 0.0105, "theta": -0.0837, "rho": -0.0018, "theo": 0.8028, "change": -0.93, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:47:50", "percent_change": -54.7059, "prev_day_close": 1.69999998807907}, {"option": "FPS261120C00018500", "bid": 3.5, "bid_size": 395.0, "ask": 5.3, "ask_size": 75.0, "iv": 1.1004, "open_interest": 0.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0422, "vega": 0.0112, "theta": -0.0897, "rho": 0.0033, "theo": 5.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120P00018500", "bid": 0.85, "bid_size": 367.0, "ask": 1.75, "ask_size": 720.0, "iv": 2.0511, "open_interest": 0.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0418, "vega": 0.0112, "theta": -0.0894, "rho": -0.002, "theo": 0.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120C00019000", "bid": 4.6, "bid_size": 6.0, "ask": 4.9, "ask_size": 134.0, "iv": 1.7891, "open_interest": 198.0, "volume": 51.0, "delta": 0.7662, "gamma": 0.0454, "vega": 0.0119, "theta": -0.0951, "rho": 0.0033, "theo": 4.6605, "change": 1.035, "open": 3.1, "high": 3.76, "low": 3.1, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-11-09T10:13:35", "percent_change": 37.9817, "prev_day_close": 2.72500002384186}, {"option": "FPS261120P00019000", "bid": 1.0, "bid_size": 104.0, "ask": 1.55, "ask_size": 657.0, "iv": 1.8841, "open_interest": 0.0, "volume": 0.0, "delta": -0.2325, "gamma": 0.045, "vega": 0.012, "theta": -0.0947, "rho": -0.0022, "theo": 1.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "FPS261120C00019500", "bid": 3.8, "bid_size": 500.0, "ask": 4.5, "ask_size": 24.0, "iv": 1.5679, "open_interest": 0.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0485, "vega": 0.0127, "theta": -0.1, "rho": 0.0033, "theo": 4.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120P00019500", "bid": 1.1, "bid_size": 565.0, "ask": 1.4, "ask_size": 361.0, "iv": 1.7197, "open_interest": 0.0, "volume": 2.0, "delta": -0.2588, "gamma": 0.048, "vega": 0.0127, "theta": -0.0996, "rho": -0.0025, "theo": 1.2239, "change": 1.34, "open": 1.37, "high": 1.37, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T13:37:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120C00020000", "bid": 3.7, "bid_size": 666.0, "ask": 4.9, "ask_size": 551.0, "iv": 1.9193, "open_interest": 1408.0, "volume": 49.0, "delta": 0.712, "gamma": 0.0513, "vega": 0.0133, "theta": -0.1045, "rho": 0.0032, "theo": 3.9852, "change": 1.725, "open": 3.25, "high": 4.0, "low": 3.25, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:58:45", "percent_change": 75.8242, "prev_day_close": 2.27499997615814}, {"option": "FPS261120P00020000", "bid": 1.3, "bid_size": 390.0, "ask": 1.65, "ask_size": 693.0, "iv": 1.7449, "open_interest": 819.0, "volume": 3.0, "delta": -0.2862, "gamma": 0.0509, "vega": 0.0134, "theta": -0.1041, "rho": -0.0028, "theo": 1.395, "change": -1.28, "open": 1.56, "high": 1.56, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T15:44:46", "percent_change": -47.4074, "prev_day_close": 2.69999992847443}, {"option": "FPS261120C00020500", "bid": 3.1, "bid_size": 574.0, "ask": 3.9, "ask_size": 119.0, "iv": 1.5486, "open_interest": 0.0, "volume": 0.0, "delta": 0.6833, "gamma": 0.054, "vega": 0.0139, "theta": -0.1085, "rho": 0.0032, "theo": 3.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120P00020500", "bid": 1.45, "bid_size": 290.0, "ask": 1.75, "ask_size": 371.0, "iv": 1.685, "open_interest": 0.0, "volume": 2.0, "delta": -0.3148, "gamma": 0.0536, "vega": 0.014, "theta": -0.1079, "rho": -0.0031, "theo": 1.5823, "change": 1.84, "open": 1.72, "high": 1.84, "low": 1.72, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T14:34:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120C00021000", "bid": 3.1, "bid_size": 506.0, "ask": 3.6, "ask_size": 123.0, "iv": 1.6431, "open_interest": 0.0, "volume": 3.0, "delta": 0.6536, "gamma": 0.0563, "vega": 0.0144, "theta": -0.1118, "rho": 0.0031, "theo": 3.3754, "change": 3.02, "open": 2.44, "high": 3.02, "low": 2.44, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-09T10:46:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120P00021000", "bid": 1.65, "bid_size": 238.0, "ask": 1.95, "ask_size": 376.0, "iv": 1.6701, "open_interest": 0.0, "volume": 3.0, "delta": -0.3443, "gamma": 0.0559, "vega": 0.0145, "theta": -0.1112, "rho": -0.0034, "theo": 1.7864, "change": 2.04, "open": 1.95, "high": 2.04, "low": 1.9, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T14:34:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120C00021500", "bid": 2.75, "bid_size": 284.0, "ask": 3.2, "ask_size": 10.0, "iv": 1.5691, "open_interest": 0.0, "volume": 0.0, "delta": 0.6233, "gamma": 0.0583, "vega": 0.0149, "theta": -0.1144, "rho": 0.0031, "theo": 3.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120P00021500", "bid": 1.85, "bid_size": 287.0, "ask": 2.6, "ask_size": 774.0, "iv": 1.7965, "open_interest": 0.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.0579, "vega": 0.0149, "theta": -0.1138, "rho": -0.0037, "theo": 2.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120C00022000", "bid": 2.35, "bid_size": 632.0, "ask": 3.0, "ask_size": 116.0, "iv": 1.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.0599, "vega": 0.0152, "theta": -0.1164, "rho": 0.003, "theo": 2.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120P00022000", "bid": 2.05, "bid_size": 269.0, "ask": 2.4, "ask_size": 346.0, "iv": 1.6274, "open_interest": 0.0, "volume": 1.0, "delta": -0.4049, "gamma": 0.0595, "vega": 0.0152, "theta": -0.1157, "rho": -0.0041, "theo": 2.2452, "change": 2.57, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T12:53:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120C00022500", "bid": 2.1, "bid_size": 1001.0, "ask": 2.85, "ask_size": 344.0, "iv": 1.5595, "open_interest": 756.0, "volume": 60.0, "delta": 0.5617, "gamma": 0.0611, "vega": 0.0154, "theta": -0.1176, "rho": 0.0029, "theo": 2.5876, "change": 1.225, "open": 1.87, "high": 2.6, "low": 1.87, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:58:45", "percent_change": 89.0909, "prev_day_close": 1.375}, {"option": "FPS261120P00022500", "bid": 2.3, "bid_size": 463.0, "ask": 2.95, "ask_size": 746.0, "iv": 1.7133, "open_interest": 999.0, "volume": 1.0, "delta": -0.4356, "gamma": 0.0607, "vega": 0.0154, "theta": -0.1169, "rho": -0.0044, "theo": 2.5, "change": -1.53, "open": 2.77, "high": 2.77, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T13:00:29", "percent_change": -35.5814, "prev_day_close": 4.29999995231628}, {"option": "FPS261120C00023000", "bid": 1.95, "bid_size": 734.0, "ask": 3.0, "ask_size": 603.0, "iv": 1.6993, "open_interest": 0.0, "volume": 19.0, "delta": 0.5308, "gamma": 0.0619, "vega": 0.0156, "theta": -0.1181, "rho": 0.0028, "theo": 2.3591, "change": 2.18, "open": 2.18, "high": 2.18, "low": 2.18, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T13:38:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120P00023000", "bid": 2.55, "bid_size": 244.0, "ask": 3.1, "ask_size": 455.0, "iv": 1.6593, "open_interest": 0.0, "volume": 0.0, "delta": -0.4663, "gamma": 0.0616, "vega": 0.0156, "theta": -0.1174, "rho": -0.0048, "theo": 2.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120C00023500", "bid": 1.95, "bid_size": 554.0, "ask": 2.8, "ask_size": 629.0, "iv": 1.7644, "open_interest": 0.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.0623, "vega": 0.0156, "theta": -0.118, "rho": 0.0027, "theo": 2.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120P00023500", "bid": 2.85, "bid_size": 151.0, "ask": 3.8, "ask_size": 402.0, "iv": 1.7885, "open_interest": 0.0, "volume": 0.0, "delta": -0.4968, "gamma": 0.062, "vega": 0.0156, "theta": -0.1172, "rho": -0.0051, "theo": 3.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120C00024000", "bid": 1.75, "bid_size": 579.0, "ask": 2.5, "ask_size": 628.0, "iv": 1.7249, "open_interest": 0.0, "volume": 4.0, "delta": 0.4701, "gamma": 0.0624, "vega": 0.0156, "theta": -0.1171, "rho": 0.0026, "theo": 1.9505, "change": 1.75, "open": 1.36, "high": 1.75, "low": 1.36, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:27:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120P00024000", "bid": 3.1, "bid_size": 167.0, "ask": 4.0, "ask_size": 316.0, "iv": 1.7329, "open_interest": 0.0, "volume": 0.0, "delta": -0.5267, "gamma": 0.062, "vega": 0.0156, "theta": -0.1163, "rho": -0.0055, "theo": 3.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120C00025000", "bid": 1.5, "bid_size": 7.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.5698, "open_interest": 4745.0, "volume": 690.0, "delta": 0.412, "gamma": 0.0613, "vega": 0.0153, "theta": -0.1137, "rho": 0.0023, "theo": 1.6034, "change": 0.675, "open": 1.15, "high": 1.6, "low": 1.08, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:59:49", "percent_change": 81.8182, "prev_day_close": 0.824999988079071}, {"option": "FPS261120P00025000", "bid": 3.7, "bid_size": 351.0, "ask": 4.2, "ask_size": 377.0, "iv": 1.5614, "open_interest": 1695.0, "volume": 2.0, "delta": -0.5845, "gamma": 0.061, "vega": 0.0152, "theta": -0.1128, "rho": -0.0062, "theo": 4.0161, "change": -2.1, "open": 4.42, "high": 4.42, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:06:47", "percent_change": -33.871, "prev_day_close": 6.20000004768372}, {"option": "FPS261120C00026000", "bid": 1.1, "bid_size": 674.0, "ask": 1.35, "ask_size": 88.0, "iv": 1.5397, "open_interest": 0.0, "volume": 192.0, "delta": 0.3578, "gamma": 0.059, "vega": 0.0147, "theta": -0.1083, "rho": 0.002, "theo": 1.3125, "change": 1.25, "open": 0.85, "high": 1.25, "low": 0.85, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:14:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120P00026000", "bid": 4.4, "bid_size": 135.0, "ask": 5.1, "ask_size": 239.0, "iv": 1.6171, "open_interest": 0.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0587, "vega": 0.0146, "theta": -0.1074, "rho": -0.0068, "theo": 4.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120C00027000", "bid": 0.85, "bid_size": 697.0, "ask": 1.1, "ask_size": 100.0, "iv": 1.5271, "open_interest": 0.0, "volume": 55.0, "delta": 0.3084, "gamma": 0.0557, "vega": 0.0138, "theta": -0.1015, "rho": 0.0018, "theo": 1.0711, "change": 0.95, "open": 0.75, "high": 0.95, "low": 0.75, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:50:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120P00027000", "bid": 5.2, "bid_size": 96.0, "ask": 5.8, "ask_size": 214.0, "iv": 1.6101, "open_interest": 0.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.0554, "vega": 0.0138, "theta": -0.1005, "rho": -0.0075, "theo": 5.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120C00027500", "bid": 0.75, "bid_size": 721.0, "ask": 1.0, "ask_size": 143.0, "iv": 1.5275, "open_interest": 7601.0, "volume": 10.0, "delta": 0.2856, "gamma": 0.0538, "vega": 0.0134, "theta": -0.0977, "rho": 0.0017, "theo": 0.9666, "change": 0.325, "open": 0.7, "high": 0.82, "low": 0.7, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:52:12", "percent_change": 68.4211, "prev_day_close": 0.475000008940697}, {"option": "FPS261120P00027500", "bid": 5.6, "bid_size": 135.0, "ask": 6.7, "ask_size": 461.0, "iv": 1.7967, "open_interest": 3754.0, "volume": 0.0, "delta": -0.7102, "gamma": 0.0535, "vega": 0.0133, "theta": -0.0967, "rho": -0.0078, "theo": 5.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T15:50:42", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "FPS261120C00028000", "bid": 0.5, "bid_size": 870.0, "ask": 0.9, "ask_size": 106.0, "iv": 1.459, "open_interest": 0.0, "volume": 2.0, "delta": 0.2642, "gamma": 0.0517, "vega": 0.0128, "theta": -0.0938, "rho": 0.0016, "theo": 0.8724, "change": 0.7, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:51:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120P00028000", "bid": 6.0, "bid_size": 57.0, "ask": 7.6, "ask_size": 161.0, "iv": 1.9803, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0515, "vega": 0.0128, "theta": -0.0927, "rho": -0.0081, "theo": 6.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261120C00030000", "bid": 0.4, "bid_size": 449.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.5034, "open_interest": 7062.0, "volume": 154.0, "delta": 0.1912, "gamma": 0.0429, "vega": 0.0107, "theta": -0.0774, "rho": 0.0012, "theo": 0.5783, "change": 0.225, "open": 0.35, "high": 0.52, "low": 0.35, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:27:01", "percent_change": 81.8182, "prev_day_close": 0.274999998509884}, {"option": "FPS261120P00030000", "bid": 7.7, "bid_size": 182.0, "ask": 8.7, "ask_size": 405.0, "iv": 1.794, "open_interest": 1965.0, "volume": 9.0, "delta": -0.8042, "gamma": 0.0427, "vega": 0.0106, "theta": -0.0762, "rho": -0.0093, "theo": 7.9868, "change": -2.51, "open": 8.7, "high": 8.7, "low": 8.24, "tick": "down", "last_trade_price": 8.24, "last_trade_time": "2026-11-09T15:57:39", "percent_change": -23.3488, "prev_day_close": 10.75}, {"option": "FPS261120C00032500", "bid": 0.2, "bid_size": 572.0, "ask": 0.4, "ask_size": 263.0, "iv": 1.5577, "open_interest": 2491.0, "volume": 39.0, "delta": 0.1261, "gamma": 0.0322, "vega": 0.0081, "theta": -0.0583, "rho": 0.0008, "theo": 0.3484, "change": 0.17, "open": 0.25, "high": 0.33, "low": 0.25, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:12:45", "percent_change": 113.333, "prev_day_close": 0.150000002235174}, {"option": "FPS261120P00032500", "bid": 9.9, "bid_size": 309.0, "ask": 11.1, "ask_size": 370.0, "iv": 1.8914, "open_interest": 849.0, "volume": 9.0, "delta": -0.8691, "gamma": 0.0321, "vega": 0.0081, "theta": -0.0569, "rho": -0.0107, "theo": 10.2538, "change": -2.45, "open": 12.09, "high": 12.09, "low": 10.95, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-09T11:30:26", "percent_change": -18.2836, "prev_day_close": 13.3999996185303}, {"option": "FPS261120C00035000", "bid": 0.1, "bid_size": 562.0, "ask": 0.25, "ask_size": 41.0, "iv": 1.5735, "open_interest": 10073.0, "volume": 34.0, "delta": 0.0831, "gamma": 0.0235, "vega": 0.006, "theta": -0.0427, "rho": 0.0005, "theo": 0.2137, "change": -0.03, "open": 0.22, "high": 0.22, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:00:34", "percent_change": -15.0, "prev_day_close": 0.200000006705523}, {"option": "FPS261120P00035000", "bid": 12.3, "bid_size": 303.0, "ask": 13.5, "ask_size": 357.0, "iv": 2.0253, "open_interest": 2335.0, "volume": 4.0, "delta": -0.9119, "gamma": 0.0234, "vega": 0.006, "theta": -0.0411, "rho": -0.0118, "theo": 12.6155, "change": -3.1, "open": 14.9, "high": 14.9, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T14:39:41", "percent_change": -19.2547, "prev_day_close": 16.0999999046326}, {"option": "FPS261120C00037500", "bid": 0.05, "bid_size": 5.0, "ask": 0.2, "ask_size": 196.0, "iv": 1.704, "open_interest": 1433.0, "volume": 1.0, "delta": 0.0552, "gamma": 0.0168, "vega": 0.0044, "theta": -0.031, "rho": 0.0004, "theo": 0.134, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:13:38", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "FPS261120P00037500", "bid": 14.3, "bid_size": 588.0, "ask": 17.0, "ask_size": 392.0, "iv": 2.5089, "open_interest": 508.0, "volume": 1.0, "delta": -0.9397, "gamma": 0.0168, "vega": 0.0043, "theta": -0.0292, "rho": -0.0129, "theo": 15.0321, "change": -1.65, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-09T09:47:59", "percent_change": -9.09091, "prev_day_close": 18.1500005722046}, {"option": "FPS261120C00040000", "bid": 0.05, "bid_size": 24.0, "ask": 0.15, "ask_size": 31.0, "iv": 1.7383, "open_interest": 5213.0, "volume": 12.0, "delta": 0.0372, "gamma": 0.012, "vega": 0.0032, "theta": -0.0224, "rho": 0.0002, "theo": 0.0861, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T11:00:41", "percent_change": 6.66666, "prev_day_close": 0.0750000029802322}, {"option": "FPS261120P00040000", "bid": 17.2, "bid_size": 249.0, "ask": 18.6, "ask_size": 353.0, "iv": 2.4323, "open_interest": 254.0, "volume": 33.0, "delta": -0.9577, "gamma": 0.012, "vega": 0.0032, "theta": -0.0204, "rho": -0.0138, "theo": 17.4803, "change": -3.3, "open": 18.65, "high": 18.65, "low": 18.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -15.493, "prev_day_close": 21.3000001907349}, {"option": "FPS261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 810.0, "iv": 2.0751, "open_interest": 4444.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0086, "vega": 0.0023, "theta": -0.0163, "rho": 0.0002, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:46:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FPS261120P00042500", "bid": 19.3, "bid_size": 71.0, "ask": 22.0, "ask_size": 80.0, "iv": 2.8975, "open_interest": 38.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0086, "vega": 0.0023, "theta": -0.014, "rho": -0.0147, "theo": 19.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-23T14:30:44", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "FPS261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 222.0, "iv": 1.662, "open_interest": 8095.0, "volume": 256.0, "delta": 0.0178, "gamma": 0.0063, "vega": 0.0017, "theta": -0.012, "rho": 0.0001, "theo": 0.0383, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:26:38", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "FPS261120P00045000", "bid": 22.1, "bid_size": 347.0, "ask": 24.5, "ask_size": 350.0, "iv": 3.2247, "open_interest": 312.0, "volume": 25.0, "delta": -0.9771, "gamma": 0.0063, "vega": 0.0017, "theta": -0.0094, "rho": -0.0155, "theo": 22.4248, "change": -3.32, "open": 22.78, "high": 22.78, "low": 22.78, "tick": "no_change", "last_trade_price": 22.78, "last_trade_time": "2026-11-09T11:02:02", "percent_change": -12.7203, "prev_day_close": 26.1000003814697}, {"option": "FPS261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 660.0, "iv": 2.2851, "open_interest": 1445.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0046, "vega": 0.0012, "theta": -0.0089, "rho": 0.0001, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:51:24", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FPS261120P00047500", "bid": 24.6, "bid_size": 38.0, "ask": 27.0, "ask_size": 46.0, "iv": 3.3863, "open_interest": 18.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0046, "vega": 0.0013, "theta": -0.0061, "rho": -0.0162, "theo": 24.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-10-20T12:09:54", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "FPS261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.8726, "open_interest": 6508.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0034, "vega": 0.0009, "theta": -0.0067, "rho": 0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:10:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FPS261120P00050000", "bid": 27.2, "bid_size": 45.0, "ask": 29.5, "ask_size": 63.0, "iv": 3.5881, "open_interest": 22.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0034, "vega": 0.001, "theta": -0.0036, "rho": -0.0167, "theo": 27.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.32, "last_trade_time": "2026-11-06T12:39:53", "percent_change": 0.0, "prev_day_close": 31.3000011444092}, {"option": "FPS261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 153.0, "iv": 2.2398, "open_interest": 1574.0, "volume": 2.0, "delta": 0.005, "gamma": 0.0019, "vega": 0.0006, "theta": -0.0039, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:26:47", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "FPS261120P00055000", "bid": 32.0, "bid_size": 12.0, "ask": 34.5, "ask_size": 14.0, "iv": 3.7558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.002, "vega": 0.0006, "theta": -0.0003, "rho": -0.0176, "theo": 32.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-11-04T10:14:40", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "FPS261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 518.0, "iv": 2.549, "open_interest": 1506.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:32:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FPS261120P00060000", "bid": 36.8, "bid_size": 47.0, "ask": 39.4, "ask_size": 20.0, "iv": 3.8223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0013, "vega": 0.0004, "theta": 0.0, "rho": -0.0175, "theo": 37.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.59, "last_trade_time": "2026-10-22T15:56:16", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "FPS261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 564.0, "iv": 3.0719, "open_interest": 693.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:54:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPS261120P00065000", "bid": 41.9, "bid_size": 5.0, "ask": 44.5, "ask_size": 20.0, "iv": 4.1569, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0009, "vega": 0.0002, "theta": 0.0, "rho": -0.0173, "theo": 42.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.61, "last_trade_time": "2026-10-22T15:56:16", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "FPS261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 722.0, "iv": 3.4844, "open_interest": 1012.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:45:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPS261120P00070000", "bid": 47.2, "bid_size": 30.0, "ask": 49.5, "ask_size": 37.0, "iv": 4.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0008, "vega": 0.0002, "theta": 0.0, "rho": -0.0155, "theo": 47.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-05-26T14:26:55", "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "FPS261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 599.0, "iv": 3.3854, "open_interest": 85.0, "volume": 1.0, "delta": 0.0007, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": -0.435, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:10:46", "percent_change": -91.5789, "prev_day_close": 0.474999994039536}, {"option": "FPS261120P00075000", "bid": 52.2, "bid_size": 29.0, "ask": 54.5, "ask_size": 51.0, "iv": 4.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": -0.0132, "theo": 52.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "FPS261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 534.0, "iv": 3.5239, "open_interest": 45.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "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": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T10:22:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FPS261120P00080000", "bid": 57.1, "bid_size": 34.0, "ask": 59.5, "ask_size": 32.0, "iv": 4.8187, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": -0.0106, "theo": 57.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "FPS261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 18.0, "iv": 3.9191, "open_interest": 14.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "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": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T12:10:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPS261120P00085000", "bid": 62.0, "bid_size": 6.0, "ask": 64.5, "ask_size": 24.0, "iv": 4.9146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": -0.0083, "theo": 62.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-07-02T12:49:01", "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "FPS261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 12.0, "iv": 4.0439, "open_interest": 35.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T13:34:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPS261120P00090000", "bid": 67.1, "bid_size": 10.0, "ask": 69.4, "ask_size": 11.0, "iv": 5.0589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": -0.005, "theo": 67.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.1, "last_trade_time": "2026-11-04T11:27:56", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "FPS261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 48.0, "iv": 3.8848, "open_interest": 15.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T10:31:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPS261120P00095000", "bid": 72.1, "bid_size": 10.0, "ask": 74.5, "ask_size": 24.0, "iv": 5.2546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0012, "theo": 72.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "FPS261127C00009000", "bid": 11.6, "bid_size": 133.0, "ask": 14.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0033, "vega": 0.0009, "theta": -0.0062, "rho": 0.0011, "theo": 13.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 435.0, "iv": 2.0568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0027, "vega": 0.0013, "theta": -0.007, "rho": -0.0001, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127C00010000", "bid": 10.7, "bid_size": 106.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0046, "vega": 0.0015, "theta": -0.0093, "rho": 0.0016, "theo": 12.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "FPS261127P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 63.0, "iv": 1.966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0041, "vega": 0.002, "theta": -0.0099, "rho": -0.0002, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FPS261127C00011000", "bid": 9.7, "bid_size": 119.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0065, "vega": 0.0024, "theta": -0.013, "rho": 0.0022, "theo": 11.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "FPS261127P00011000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 4.0, "iv": 1.8516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.006, "vega": 0.0028, "theta": -0.0135, "rho": -0.0003, "theo": 0.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FPS261127C00012000", "bid": 8.8, "bid_size": 132.0, "ask": 11.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.009, "vega": 0.0035, "theta": -0.0175, "rho": 0.0029, "theo": 10.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "FPS261127P00012000", "bid": 0.05, "bid_size": 261.0, "ask": 0.2, "ask_size": 357.0, "iv": 1.7267, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0086, "vega": 0.0038, "theta": -0.018, "rho": -0.0005, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "FPS261127C00012500", "bid": 8.6, "bid_size": 112.0, "ask": 10.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0106, "vega": 0.0041, "theta": -0.02, "rho": 0.0032, "theo": 10.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127P00012500", "bid": 0.1, "bid_size": 30.0, "ask": 0.2, "ask_size": 11.0, "iv": 1.6929, "open_interest": 0.0, "volume": 1.0, "delta": -0.0407, "gamma": 0.0101, "vega": 0.0044, "theta": -0.0205, "rho": -0.0006, "theo": 0.1616, "change": 0.2, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:55:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127C00013000", "bid": 8.3, "bid_size": 135.0, "ask": 10.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0122, "vega": 0.0048, "theta": -0.0228, "rho": 0.0035, "theo": 9.8115, "change": 0.0, "open": 0.0, "high": 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": "FPS261127P00013000", "bid": 0.15, "bid_size": 13.0, "ask": 0.25, "ask_size": 18.0, "iv": 1.7029, "open_interest": 1.0, "volume": 2.0, "delta": -0.0483, "gamma": 0.0118, "vega": 0.005, "theta": -0.0232, "rho": -0.0007, "theo": 0.1943, "change": -0.4, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:49:34", "percent_change": -61.5385, "prev_day_close": 0.649999991059303}, {"option": "FPS261127C00013500", "bid": 8.0, "bid_size": 137.0, "ask": 9.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0141, "vega": 0.0055, "theta": -0.0257, "rho": 0.0036, "theo": 9.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127P00013500", "bid": 0.15, "bid_size": 451.0, "ask": 0.6, "ask_size": 605.0, "iv": 1.8878, "open_interest": 0.0, "volume": 171.0, "delta": -0.057, "gamma": 0.0136, "vega": 0.0057, "theta": -0.0262, "rho": -0.0008, "theo": 0.2325, "change": 0.3, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:42:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127C00014000", "bid": 7.5, "bid_size": 135.0, "ask": 9.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0161, "vega": 0.0063, "theta": -0.0288, "rho": 0.004, "theo": 8.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FPS261127P00014000", "bid": 0.15, "bid_size": 456.0, "ask": 0.45, "ask_size": 495.0, "iv": 1.6744, "open_interest": 0.0, "volume": 3.0, "delta": -0.0669, "gamma": 0.0157, "vega": 0.0065, "theta": -0.0293, "rho": -0.001, "theo": 0.2768, "change": -0.275, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:39:34", "percent_change": -40.7407, "prev_day_close": 0.675000011920929}, {"option": "FPS261127C00014500", "bid": 7.0, "bid_size": 39.0, "ask": 9.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0183, "vega": 0.0072, "theta": -0.0321, "rho": 0.0042, "theo": 8.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127P00014500", "bid": 0.25, "bid_size": 106.0, "ask": 0.6, "ask_size": 399.0, "iv": 1.7414, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0179, "vega": 0.0073, "theta": -0.0326, "rho": -0.0011, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127C00015000", "bid": 6.5, "bid_size": 37.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0207, "vega": 0.008, "theta": -0.0356, "rho": 0.0044, "theo": 7.9998, "change": 0.0, "open": 0.0, "high": 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": "FPS261127P00015000", "bid": 0.25, "bid_size": 487.0, "ask": 0.65, "ask_size": 562.0, "iv": 1.6678, "open_interest": 7.0, "volume": 3.0, "delta": -0.0905, "gamma": 0.0203, "vega": 0.0082, "theta": -0.036, "rho": -0.0013, "theo": 0.3869, "change": -0.4, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:39:34", "percent_change": -44.4444, "prev_day_close": 0.900000005960464}, {"option": "FPS261127C00015500", "bid": 5.5, "bid_size": 80.0, "ask": 8.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0232, "vega": 0.009, "theta": -0.0391, "rho": 0.0046, "theo": 7.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127P00015500", "bid": 0.35, "bid_size": 330.0, "ask": 0.9, "ask_size": 571.0, "iv": 1.7495, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0228, "vega": 0.0091, "theta": -0.0395, "rho": -0.0015, "theo": 0.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127C00016000", "bid": 5.7, "bid_size": 35.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0259, "vega": 0.0099, "theta": -0.0428, "rho": 0.0047, "theo": 7.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "FPS261127P00016000", "bid": 0.4, "bid_size": 436.0, "ask": 0.7, "ask_size": 411.0, "iv": 1.5702, "open_interest": 5.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0255, "vega": 0.01, "theta": -0.0431, "rho": -0.0018, "theo": 0.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T11:23:25", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FPS261127C00016500", "bid": 5.2, "bid_size": 288.0, "ask": 7.0, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0286, "vega": 0.0109, "theta": -0.0464, "rho": 0.0049, "theo": 6.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127P00016500", "bid": 0.5, "bid_size": 362.0, "ask": 0.9, "ask_size": 532.0, "iv": 1.6064, "open_interest": 0.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0283, "vega": 0.0109, "theta": -0.0467, "rho": -0.002, "theo": 0.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127C00017000", "bid": 5.4, "bid_size": 307.0, "ask": 7.1, "ask_size": 243.0, "iv": 1.4491, "open_interest": 40.0, "volume": 35.0, "delta": 0.8442, "gamma": 0.0315, "vega": 0.0118, "theta": -0.0501, "rho": 0.0049, "theo": 6.3259, "change": 1.57, "open": 5.8, "high": 5.86, "low": 5.62, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-11-09T11:37:53", "percent_change": 38.7654, "prev_day_close": 4.04999995231628}, {"option": "FPS261127P00017000", "bid": 0.6, "bid_size": 362.0, "ask": 0.9, "ask_size": 448.0, "iv": 1.5437, "open_interest": 26.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.0311, "vega": 0.0119, "theta": -0.0503, "rho": -0.0023, "theo": 0.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T12:44:28", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "FPS261127C00017500", "bid": 4.4, "bid_size": 294.0, "ask": 6.2, "ask_size": 60.0, "iv": 0.8945, "open_interest": 0.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0343, "vega": 0.0128, "theta": -0.0537, "rho": 0.0051, "theo": 5.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127P00017500", "bid": 0.7, "bid_size": 284.0, "ask": 1.0, "ask_size": 376.0, "iv": 1.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.174, "gamma": 0.034, "vega": 0.0129, "theta": -0.0539, "rho": -0.0026, "theo": 0.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127C00018000", "bid": 4.1, "bid_size": 299.0, "ask": 5.8, "ask_size": 73.0, "iv": 0.9856, "open_interest": 13.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0372, "vega": 0.0138, "theta": -0.0572, "rho": 0.0051, "theo": 5.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T15:34:30", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "FPS261127P00018000", "bid": 0.8, "bid_size": 364.0, "ask": 1.05, "ask_size": 96.0, "iv": 1.4672, "open_interest": 26.0, "volume": 1.0, "delta": -0.195, "gamma": 0.0368, "vega": 0.0138, "theta": -0.0573, "rho": -0.0029, "theo": 0.9462, "change": -0.775, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T10:27:10", "percent_change": -40.2597, "prev_day_close": 1.92499995231628}, {"option": "FPS261127C00018500", "bid": 3.7, "bid_size": 363.0, "ask": 5.4, "ask_size": 40.0, "iv": 0.9904, "open_interest": 0.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.04, "vega": 0.0146, "theta": -0.0606, "rho": 0.0051, "theo": 5.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127P00018500", "bid": 0.95, "bid_size": 268.0, "ask": 1.4, "ask_size": 589.0, "iv": 1.5314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0397, "vega": 0.0147, "theta": -0.0606, "rho": -0.0033, "theo": 1.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127C00019000", "bid": 3.4, "bid_size": 373.0, "ask": 5.1, "ask_size": 80.0, "iv": 1.055, "open_interest": 5.0, "volume": 0.0, "delta": 0.7568, "gamma": 0.0427, "vega": 0.0156, "theta": -0.0637, "rho": 0.0052, "theo": 4.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T14:41:30", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FPS261127P00019000", "bid": 1.0, "bid_size": 567.0, "ask": 1.5, "ask_size": 521.0, "iv": 1.4676, "open_interest": 8.0, "volume": 5.0, "delta": -0.241, "gamma": 0.0424, "vega": 0.0156, "theta": -0.0638, "rho": -0.0036, "theo": 1.2306, "change": -1.095, "open": 1.37, "high": 1.37, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T12:58:42", "percent_change": -45.1546, "prev_day_close": 2.42499995231628}, {"option": "FPS261127C00019500", "bid": 3.9, "bid_size": 541.0, "ask": 4.7, "ask_size": 53.0, "iv": 1.3171, "open_interest": 0.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.0453, "vega": 0.0164, "theta": -0.0666, "rho": 0.0051, "theo": 4.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127P00019500", "bid": 1.25, "bid_size": 271.0, "ask": 1.55, "ask_size": 306.0, "iv": 1.4465, "open_interest": 0.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.045, "vega": 0.0164, "theta": -0.0666, "rho": -0.004, "theo": 1.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127C00020000", "bid": 3.9, "bid_size": 444.0, "ask": 4.4, "ask_size": 125.0, "iv": 1.4125, "open_interest": 18.0, "volume": 0.0, "delta": 0.706, "gamma": 0.0478, "vega": 0.0172, "theta": -0.0693, "rho": 0.0051, "theo": 4.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T13:53:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FPS261127P00020000", "bid": 1.45, "bid_size": 230.0, "ask": 1.75, "ask_size": 381.0, "iv": 1.4477, "open_interest": 22.0, "volume": 5.0, "delta": -0.2916, "gamma": 0.0474, "vega": 0.0172, "theta": -0.0692, "rho": -0.0045, "theo": 1.5731, "change": -1.37, "open": 1.76, "high": 1.76, "low": 1.58, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T15:35:18", "percent_change": -46.4407, "prev_day_close": 2.94999992847443}, {"option": "FPS261127C00020500", "bid": 2.4, "bid_size": 615.0, "ask": 4.1, "ask_size": 129.0, "iv": 1.0654, "open_interest": 0.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.05, "vega": 0.0179, "theta": -0.0716, "rho": 0.005, "theo": 3.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127P00020500", "bid": 1.65, "bid_size": 105.0, "ask": 1.9, "ask_size": 256.0, "iv": 1.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.0497, "vega": 0.0179, "theta": -0.0714, "rho": -0.0049, "theo": 1.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127C00021000", "bid": 3.3, "bid_size": 473.0, "ask": 3.8, "ask_size": 142.0, "iv": 1.3922, "open_interest": 1.0, "volume": 10.0, "delta": 0.6517, "gamma": 0.0519, "vega": 0.0185, "theta": -0.0735, "rho": 0.005, "theo": 3.5879, "change": 0.525, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T09:40:02", "percent_change": 25.3012, "prev_day_close": 2.07500004768372}, {"option": "FPS261127P00021000", "bid": 1.7, "bid_size": 330.0, "ask": 2.15, "ask_size": 331.0, "iv": 1.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.3455, "gamma": 0.0516, "vega": 0.0184, "theta": -0.0733, "rho": -0.0053, "theo": 1.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "FPS261127C00021500", "bid": 3.0, "bid_size": 498.0, "ask": 3.5, "ask_size": 131.0, "iv": 1.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.6237, "gamma": 0.0536, "vega": 0.019, "theta": -0.0751, "rho": 0.0048, "theo": 3.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127P00021500", "bid": 2.05, "bid_size": 137.0, "ask": 2.8, "ask_size": 739.0, "iv": 1.5218, "open_interest": 0.0, "volume": 0.0, "delta": -0.3734, "gamma": 0.0533, "vega": 0.019, "theta": -0.0749, "rho": -0.0058, "theo": 2.2028, "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": 0.0}, {"option": "FPS261127C00022000", "bid": 2.7, "bid_size": 555.0, "ask": 3.2, "ask_size": 55.0, "iv": 1.3424, "open_interest": 12.0, "volume": 17.0, "delta": 0.5954, "gamma": 0.055, "vega": 0.0194, "theta": -0.0763, "rho": 0.0046, "theo": 3.0561, "change": 1.225, "open": 2.74, "high": 3.0, "low": 2.74, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:51:07", "percent_change": 69.0141, "prev_day_close": 1.77500003576279}, {"option": "FPS261127P00022000", "bid": 2.3, "bid_size": 126.0, "ask": 2.6, "ask_size": 355.0, "iv": 1.4002, "open_interest": 52.0, "volume": 1.0, "delta": -0.4015, "gamma": 0.0547, "vega": 0.0194, "theta": -0.076, "rho": -0.0063, "theo": 2.4444, "change": -1.5, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T12:53:53", "percent_change": -35.2941, "prev_day_close": 4.25}, {"option": "FPS261127C00022500", "bid": 2.35, "bid_size": 594.0, "ask": 2.95, "ask_size": 9.0, "iv": 1.3075, "open_interest": 0.0, "volume": 19.0, "delta": 0.567, "gamma": 0.0561, "vega": 0.0197, "theta": -0.0771, "rho": 0.0046, "theo": 2.8138, "change": 2.71, "open": 2.56, "high": 2.74, "low": 2.45, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-09T15:51:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127P00022500", "bid": 2.4, "bid_size": 296.0, "ask": 3.4, "ask_size": 729.0, "iv": 1.4919, "open_interest": 0.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.0558, "vega": 0.0196, "theta": -0.0768, "rho": -0.0068, "theo": 2.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127C00023000", "bid": 2.35, "bid_size": 396.0, "ask": 2.7, "ask_size": 27.0, "iv": 1.3538, "open_interest": 23.0, "volume": 0.0, "delta": 0.5387, "gamma": 0.0568, "vega": 0.0198, "theta": -0.0776, "rho": 0.0044, "theo": 2.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T13:25:53", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "FPS261127P00023000", "bid": 2.8, "bid_size": 123.0, "ask": 3.2, "ask_size": 362.0, "iv": 1.3981, "open_interest": 31.0, "volume": 0.0, "delta": -0.458, "gamma": 0.0566, "vega": 0.0198, "theta": -0.0772, "rho": -0.0073, "theo": 2.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-11-06T12:38:29", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "FPS261127C00023500", "bid": 2.15, "bid_size": 433.0, "ask": 3.0, "ask_size": 624.0, "iv": 1.4803, "open_interest": 0.0, "volume": 6.0, "delta": 0.5106, "gamma": 0.0573, "vega": 0.0199, "theta": -0.0776, "rho": 0.0043, "theo": 2.3757, "change": 2.35, "open": 2.2, "high": 2.35, "low": 2.2, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:20:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127P00023500", "bid": 3.1, "bid_size": 66.0, "ask": 3.7, "ask_size": 374.0, "iv": 1.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.486, "gamma": 0.057, "vega": 0.0199, "theta": -0.0772, "rho": -0.0077, "theo": 3.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261127C00024000", "bid": 1.95, "bid_size": 545.0, "ask": 2.3, "ask_size": 112.0, "iv": 1.349, "open_interest": 76.0, "volume": 39.0, "delta": 0.4829, "gamma": 0.0574, "vega": 0.0199, "theta": -0.0774, "rho": 0.0041, "theo": 2.1792, "change": 0.75, "open": 1.71, "high": 2.05, "low": 1.71, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T12:12:56", "percent_change": 62.5, "prev_day_close": 1.19999998807907}, {"option": "FPS261127P00024000", "bid": 3.4, "bid_size": 59.0, "ask": 4.2, "ask_size": 267.0, "iv": 1.4942, "open_interest": 10.0, "volume": 0.0, "delta": -0.5136, "gamma": 0.0572, "vega": 0.0199, "theta": -0.0769, "rho": -0.0082, "theo": 3.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-11-06T15:02:30", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FPS261127C00025000", "bid": 1.65, "bid_size": 352.0, "ask": 1.95, "ask_size": 224.0, "iv": 1.3558, "open_interest": 177.0, "volume": 8.0, "delta": 0.4294, "gamma": 0.0568, "vega": 0.0196, "theta": -0.0758, "rho": 0.0038, "theo": 1.8281, "change": 0.775, "open": 1.4, "high": 1.75, "low": 1.35, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:57:22", "percent_change": 79.4872, "prev_day_close": 0.975000023841858}, {"option": "FPS261127P00025000", "bid": 4.0, "bid_size": 127.0, "ask": 4.6, "ask_size": 484.0, "iv": 1.4146, "open_interest": 590.0, "volume": 0.0, "delta": -0.5669, "gamma": 0.0566, "vega": 0.0196, "theta": -0.0752, "rho": -0.0092, "theo": 4.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T11:10:16", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "FPS261127C00026000", "bid": 1.3, "bid_size": 508.0, "ask": 1.75, "ask_size": 496.0, "iv": 1.3643, "open_interest": 36.0, "volume": 19.0, "delta": 0.3791, "gamma": 0.0552, "vega": 0.019, "theta": -0.0732, "rho": 0.0033, "theo": 1.5293, "change": 0.45, "open": 1.1, "high": 1.3, "low": 1.1, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T11:51:09", "percent_change": 52.9412, "prev_day_close": 0.849999994039536}, {"option": "FPS261127P00026000", "bid": 4.7, "bid_size": 71.0, "ask": 5.1, "ask_size": 159.0, "iv": 1.3601, "open_interest": 7.0, "volume": 0.0, "delta": -0.617, "gamma": 0.055, "vega": 0.019, "theta": -0.0725, "rho": -0.0102, "theo": 4.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T13:06:33", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "FPS261127C00027000", "bid": 1.05, "bid_size": 417.0, "ask": 1.5, "ask_size": 412.0, "iv": 1.3639, "open_interest": 13.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.0527, "vega": 0.0182, "theta": -0.0697, "rho": 0.003, "theo": 1.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T13:14:13", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FPS261127P00027000", "bid": 5.4, "bid_size": 93.0, "ask": 6.0, "ask_size": 221.0, "iv": 1.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.0526, "vega": 0.0181, "theta": -0.0688, "rho": -0.0111, "theo": 5.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "FPS261127C00028000", "bid": 0.75, "bid_size": 107.0, "ask": 1.4, "ask_size": 66.0, "iv": 1.3712, "open_interest": 3.0, "volume": 0.0, "delta": 0.2906, "gamma": 0.0497, "vega": 0.0171, "theta": -0.0656, "rho": 0.0027, "theo": 1.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:20:07", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "FPS261127P00028000", "bid": 6.1, "bid_size": 25.0, "ask": 6.9, "ask_size": 51.0, "iv": 1.3979, "open_interest": 6.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0496, "vega": 0.0171, "theta": -0.0646, "rho": -0.0119, "theo": 6.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T14:39:35", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FPS261127C00029000", "bid": 0.65, "bid_size": 501.0, "ask": 0.95, "ask_size": 163.0, "iv": 1.3112, "open_interest": 16.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.0463, "vega": 0.016, "theta": -0.0611, "rho": 0.0023, "theo": 0.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T10:26:07", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FPS261127P00029000", "bid": 6.9, "bid_size": 73.0, "ask": 8.6, "ask_size": 108.0, "iv": 1.6549, "open_interest": 0.0, "volume": 0.0, "delta": -0.7429, "gamma": 0.0462, "vega": 0.016, "theta": -0.0601, "rho": -0.0127, "theo": 7.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "FPS261127C00030000", "bid": 0.4, "bid_size": 742.0, "ask": 0.75, "ask_size": 90.0, "iv": 1.253, "open_interest": 81.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0427, "vega": 0.0148, "theta": -0.0565, "rho": 0.0021, "theo": 0.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T15:57:50", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "FPS261127P00030000", "bid": 7.5, "bid_size": 96.0, "ask": 8.6, "ask_size": 64.0, "iv": 1.3247, "open_interest": 0.0, "volume": 3.0, "delta": -0.7762, "gamma": 0.0426, "vega": 0.0148, "theta": -0.0554, "rho": -0.0134, "theo": 8.1179, "change": -3.15, "open": 8.35, "high": 8.35, "low": 8.35, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-09T15:57:39", "percent_change": -27.3913, "prev_day_close": 11.5}, {"option": "FPS261127C00031000", "bid": 0.35, "bid_size": 629.0, "ask": 0.7, "ask_size": 277.0, "iv": 1.3028, "open_interest": 19.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.039, "vega": 0.0136, "theta": -0.0519, "rho": 0.0018, "theo": 0.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-04T10:28:27", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "FPS261127P00031000", "bid": 8.6, "bid_size": 64.0, "ask": 10.4, "ask_size": 113.0, "iv": 1.7138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.039, "vega": 0.0136, "theta": -0.0506, "rho": -0.0139, "theo": 8.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "FPS261127C00032000", "bid": 0.25, "bid_size": 218.0, "ask": 0.65, "ask_size": 90.0, "iv": 1.3229, "open_interest": 23.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0355, "vega": 0.0124, "theta": -0.0474, "rho": 0.0016, "theo": 0.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T13:15:00", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "FPS261127P00032000", "bid": 9.5, "bid_size": 17.0, "ask": 11.3, "ask_size": 27.0, "iv": 1.7435, "open_interest": 0.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0355, "vega": 0.0124, "theta": -0.046, "rho": -0.0145, "theo": 9.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "FPS261127C00033000", "bid": 0.05, "bid_size": 790.0, "ask": 0.5, "ask_size": 175.0, "iv": 1.2285, "open_interest": 1.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0321, "vega": 0.0112, "theta": -0.0431, "rho": 0.0014, "theo": 0.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:35:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FPS261127P00033000", "bid": 10.4, "bid_size": 13.0, "ask": 12.2, "ask_size": 28.0, "iv": 1.7643, "open_interest": 2.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0321, "vega": 0.0112, "theta": -0.0417, "rho": -0.0149, "theo": 10.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.47, "last_trade_time": "2026-10-27T10:51:33", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "FPS261127C00034000", "bid": 0.05, "bid_size": 244.0, "ask": 0.5, "ask_size": 49.0, "iv": 1.2968, "open_interest": 12.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0289, "vega": 0.0102, "theta": -0.0391, "rho": 0.0012, "theo": 0.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-30T09:51:32", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FPS261127P00034000", "bid": 11.2, "bid_size": 25.0, "ask": 13.2, "ask_size": 25.0, "iv": 1.7764, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0289, "vega": 0.0102, "theta": -0.0376, "rho": -0.0154, "theo": 11.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "FPS261127C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 76.0, "iv": 1.3322, "open_interest": 19.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.026, "vega": 0.0092, "theta": -0.0354, "rho": 0.0011, "theo": 0.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T13:30:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FPS261127P00035000", "bid": 12.3, "bid_size": 17.0, "ask": 14.0, "ask_size": 23.0, "iv": 1.8168, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.026, "vega": 0.0092, "theta": -0.0337, "rho": -0.0156, "theo": 12.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "FPS261127C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 97.0, "iv": 1.3619, "open_interest": 6.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0233, "vega": 0.0083, "theta": -0.032, "rho": 0.0009, "theo": 0.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T15:46:57", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FPS261127P00036000", "bid": 13.0, "bid_size": 10.0, "ask": 15.1, "ask_size": 25.0, "iv": 1.8128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0234, "vega": 0.0083, "theta": -0.0302, "rho": -0.0158, "theo": 13.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "FPS261127C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 122.0, "iv": 1.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0208, "vega": 0.0074, "theta": -0.0289, "rho": 0.0008, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 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": "FPS261127P00037000", "bid": 14.0, "bid_size": 22.0, "ask": 16.0, "ask_size": 31.0, "iv": 1.841, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0209, "vega": 0.0075, "theta": -0.027, "rho": -0.016, "theo": 14.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "FPS261127C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 147.0, "iv": 1.441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0186, "vega": 0.0067, "theta": -0.0261, "rho": 0.0007, "theo": 0.1929, "change": 0.0, "open": 0.0, "high": 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": "FPS261127P00038000", "bid": 15.2, "bid_size": 11.0, "ask": 17.6, "ask_size": 26.0, "iv": 2.2109, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0188, "vega": 0.0067, "theta": -0.0241, "rho": -0.016, "theo": 15.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "FPS261127C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 155.0, "iv": 1.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0167, "vega": 0.006, "theta": -0.0235, "rho": 0.0006, "theo": 0.1654, "change": 0.0, "open": 0.0, "high": 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": "FPS261127P00039000", "bid": 15.8, "bid_size": 49.0, "ask": 18.5, "ask_size": 22.0, "iv": 2.0924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0168, "vega": 0.0061, "theta": -0.0214, "rho": -0.016, "theo": 16.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "FPS261127C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 53.0, "iv": 1.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0149, "vega": 0.0054, "theta": -0.0212, "rho": 0.0005, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FPS261127P00040000", "bid": 17.1, "bid_size": 29.0, "ask": 18.8, "ask_size": 27.0, "iv": 1.9871, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0151, "vega": 0.0055, "theta": -0.019, "rho": -0.016, "theo": 17.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.43, "last_trade_time": "2026-10-29T11:16:22", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "FPS261127C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 123.0, "iv": 1.5959, "open_interest": 0.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0133, "vega": 0.0049, "theta": -0.0192, "rho": 0.0005, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 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": "FPS261127P00041000", "bid": 17.6, "bid_size": 62.0, "ask": 20.5, "ask_size": 25.0, "iv": 2.1329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0135, "vega": 0.0049, "theta": -0.0168, "rho": -0.0157, "theo": 18.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "FPS261127C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 46.0, "iv": 1.6442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0119, "vega": 0.0044, "theta": -0.0173, "rho": 0.0004, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 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": "FPS261127P00042000", "bid": 19.1, "bid_size": 16.0, "ask": 21.5, "ask_size": 30.0, "iv": 2.3905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0122, "vega": 0.0044, "theta": -0.0149, "rho": -0.0159, "theo": 19.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "FPS261204C00009000", "bid": 11.6, "bid_size": 56.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0035, "vega": 0.0017, "theta": -0.0053, "rho": 0.0023, "theo": 13.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261204P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 273.0, "iv": 1.7405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0032, "vega": 0.002, "theta": -0.0066, "rho": -0.0002, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261204C00010000", "bid": 11.2, "bid_size": 55.0, "ask": 14.6, "ask_size": 5.0, "iv": 2.2023, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0051, "vega": 0.0026, "theta": -0.0079, "rho": 0.003, "theo": 12.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "FPS261204P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 116.0, "iv": 1.7508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0047, "vega": 0.0028, "theta": -0.0091, "rho": -0.0004, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FPS261204C00011000", "bid": 9.7, "bid_size": 87.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0071, "vega": 0.0036, "theta": -0.011, "rho": 0.0038, "theo": 11.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "FPS261204P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 114.0, "iv": 1.6967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0067, "vega": 0.0038, "theta": -0.0122, "rho": -0.0005, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FPS261204C00012000", "bid": 9.3, "bid_size": 88.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0096, "vega": 0.005, "theta": -0.0147, "rho": 0.0047, "theo": 10.7841, "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": 7.30000019073486}, {"option": "FPS261204P00012000", "bid": 0.05, "bid_size": 108.0, "ask": 0.3, "ask_size": 27.0, "iv": 1.5683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0093, "vega": 0.0051, "theta": -0.0158, "rho": -0.0008, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "FPS261204C00013000", "bid": 8.6, "bid_size": 87.0, "ask": 10.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0128, "vega": 0.0065, "theta": -0.019, "rho": 0.0052, "theo": 9.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "FPS261204P00013000", "bid": 0.05, "bid_size": 241.0, "ask": 0.5, "ask_size": 147.0, "iv": 1.5574, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0125, "vega": 0.0067, "theta": -0.02, "rho": -0.0011, "theo": 0.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "FPS261204C00014000", "bid": 7.5, "bid_size": 15.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0166, "vega": 0.0083, "theta": -0.0238, "rho": 0.0057, "theo": 8.9551, "change": 0.0, "open": 0.0, "high": 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": "FPS261204P00014000", "bid": 0.1, "bid_size": 268.0, "ask": 0.6, "ask_size": 130.0, "iv": 1.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0163, "vega": 0.0084, "theta": -0.0246, "rho": -0.0014, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 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": "FPS261204C00015000", "bid": 6.6, "bid_size": 35.0, "ask": 8.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0209, "vega": 0.0103, "theta": -0.0289, "rho": 0.0063, "theo": 8.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "FPS261204P00015000", "bid": 0.4, "bid_size": 186.0, "ask": 1.0, "ask_size": 658.0, "iv": 1.638, "open_interest": 7.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0206, "vega": 0.0104, "theta": -0.0297, "rho": -0.0019, "theo": 0.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T10:59:23", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FPS261204C00016000", "bid": 5.8, "bid_size": 193.0, "ask": 7.5, "ask_size": 62.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0256, "vega": 0.0125, "theta": -0.0342, "rho": 0.0067, "theo": 7.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FPS261204P00016000", "bid": 0.55, "bid_size": 229.0, "ask": 1.0, "ask_size": 616.0, "iv": 1.5081, "open_interest": 0.0, "volume": 3.0, "delta": -0.1299, "gamma": 0.0254, "vega": 0.0125, "theta": -0.0349, "rho": -0.0025, "theo": 0.6368, "change": -0.97, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T10:40:25", "percent_change": -53.8889, "prev_day_close": 1.80000001192093}, {"option": "FPS261204C00017000", "bid": 5.0, "bid_size": 180.0, "ask": 6.8, "ask_size": 40.0, "iv": 0.9359, "open_interest": 0.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.0306, "vega": 0.0147, "theta": -0.0395, "rho": 0.0071, "theo": 6.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "FPS261204P00017000", "bid": 0.6, "bid_size": 602.0, "ask": 1.15, "ask_size": 544.0, "iv": 1.3935, "open_interest": 0.0, "volume": 10.0, "delta": -0.1646, "gamma": 0.0304, "vega": 0.0147, "theta": -0.0401, "rho": -0.0032, "theo": 0.8407, "change": -1.195, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T11:42:01", "percent_change": -56.2353, "prev_day_close": 2.12499994039536}, {"option": "FPS261204C00018000", "bid": 4.3, "bid_size": 229.0, "ask": 6.1, "ask_size": 85.0, "iv": 1.0234, "open_interest": 10.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0356, "vega": 0.0168, "theta": -0.0446, "rho": 0.0072, "theo": 5.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T10:34:14", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "FPS261204P00018000", "bid": 1.0, "bid_size": 168.0, "ask": 1.4, "ask_size": 583.0, "iv": 1.4077, "open_interest": 0.0, "volume": 5.0, "delta": -0.2042, "gamma": 0.0354, "vega": 0.0168, "theta": -0.045, "rho": -0.0039, "theo": 1.0915, "change": -0.8, "open": 1.3, "high": 1.3, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:44:37", "percent_change": -39.0244, "prev_day_close": 2.05000001192093}, {"option": "FPS261204C00019000", "bid": 4.4, "bid_size": 585.0, "ask": 5.3, "ask_size": 100.0, "iv": 1.2357, "open_interest": 15.0, "volume": 15.0, "delta": 0.749, "gamma": 0.0404, "vega": 0.0187, "theta": -0.0492, "rho": 0.0071, "theo": 5.0076, "change": 1.85, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:23:41", "percent_change": 58.7302, "prev_day_close": 3.14999997615814}, {"option": "FPS261204P00019000", "bid": 1.3, "bid_size": 159.0, "ask": 1.7, "ask_size": 597.0, "iv": 1.377, "open_interest": 40.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0402, "vega": 0.0188, "theta": -0.0495, "rho": -0.0048, "theo": 1.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T09:59:41", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "FPS261204C00020000", "bid": 4.1, "bid_size": 474.0, "ask": 4.6, "ask_size": 95.0, "iv": 1.2925, "open_interest": 5.0, "volume": 0.0, "delta": 0.7009, "gamma": 0.0447, "vega": 0.0205, "theta": -0.0531, "rho": 0.007, "theo": 4.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T13:40:46", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "FPS261204P00020000", "bid": 1.65, "bid_size": 103.0, "ask": 2.25, "ask_size": 729.0, "iv": 1.3976, "open_interest": 3.0, "volume": 0.0, "delta": -0.2963, "gamma": 0.0446, "vega": 0.0205, "theta": -0.0533, "rho": -0.0057, "theo": 1.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:25:40", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "FPS261204C00021000", "bid": 3.6, "bid_size": 347.0, "ask": 4.0, "ask_size": 95.0, "iv": 1.2914, "open_interest": 1.0, "volume": 0.0, "delta": 0.6502, "gamma": 0.0483, "vega": 0.0218, "theta": -0.0561, "rho": 0.0068, "theo": 3.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-05T14:41:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FPS261204P00021000", "bid": 2.05, "bid_size": 94.0, "ask": 2.5, "ask_size": 625.0, "iv": 1.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.0482, "vega": 0.0218, "theta": -0.0562, "rho": -0.0067, "theo": 2.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FPS261204C00022000", "bid": 3.1, "bid_size": 322.0, "ask": 3.5, "ask_size": 171.0, "iv": 1.2877, "open_interest": 2.0, "volume": 0.0, "delta": 0.5979, "gamma": 0.051, "vega": 0.0228, "theta": -0.0581, "rho": 0.0065, "theo": 3.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T15:01:46", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "FPS261204P00022000", "bid": 2.5, "bid_size": 81.0, "ask": 2.95, "ask_size": 583.0, "iv": 1.3074, "open_interest": 34.0, "volume": 9.0, "delta": -0.3991, "gamma": 0.0509, "vega": 0.0228, "theta": -0.0581, "rho": -0.0078, "theo": 2.6425, "change": -1.6, "open": 2.95, "high": 2.95, "low": 2.82, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T11:35:48", "percent_change": -35.1648, "prev_day_close": 4.54999995231628}, {"option": "FPS261204C00023000", "bid": 2.55, "bid_size": 631.0, "ask": 2.95, "ask_size": 103.0, "iv": 1.2402, "open_interest": 104.0, "volume": 84.0, "delta": 0.5452, "gamma": 0.0527, "vega": 0.0234, "theta": -0.0591, "rho": 0.0061, "theo": 2.7978, "change": 0.615, "open": 2.35, "high": 2.67, "low": 2.32, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T11:46:05", "percent_change": 34.6479, "prev_day_close": 1.77499997615814}, {"option": "FPS261204P00023000", "bid": 3.0, "bid_size": 99.0, "ask": 3.5, "ask_size": 455.0, "iv": 1.2924, "open_interest": 6.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.0526, "vega": 0.0234, "theta": -0.059, "rho": -0.0088, "theo": 3.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-11-04T12:55:28", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "FPS261204C00024000", "bid": 2.2, "bid_size": 516.0, "ask": 2.65, "ask_size": 339.0, "iv": 1.2674, "open_interest": 50.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.0534, "vega": 0.0236, "theta": -0.0591, "rho": 0.0056, "theo": 2.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T10:35:51", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "FPS261204P00024000", "bid": 3.6, "bid_size": 71.0, "ask": 4.4, "ask_size": 411.0, "iv": 1.3521, "open_interest": 62.0, "volume": 0.0, "delta": -0.5033, "gamma": 0.0533, "vega": 0.0236, "theta": -0.0589, "rho": -0.0097, "theo": 3.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.91, "last_trade_time": "2026-11-06T15:02:30", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "FPS261204C00025000", "bid": 1.85, "bid_size": 524.0, "ask": 2.1, "ask_size": 6.0, "iv": 1.221, "open_interest": 133.0, "volume": 31.0, "delta": 0.4435, "gamma": 0.0531, "vega": 0.0233, "theta": -0.0583, "rho": 0.0053, "theo": 2.0343, "change": 0.625, "open": 1.75, "high": 1.85, "low": 1.75, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T10:51:23", "percent_change": 51.0204, "prev_day_close": 1.22500002384186}, {"option": "FPS261204P00025000", "bid": 4.2, "bid_size": 98.0, "ask": 4.6, "ask_size": 174.0, "iv": 1.2433, "open_interest": 3.0, "volume": 0.0, "delta": -0.5532, "gamma": 0.0531, "vega": 0.0233, "theta": -0.0579, "rho": -0.0107, "theo": 4.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T10:33:43", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "FPS261204C00026000", "bid": 1.5, "bid_size": 635.0, "ask": 1.85, "ask_size": 229.0, "iv": 1.2194, "open_interest": 66.0, "volume": 14.0, "delta": 0.3962, "gamma": 0.052, "vega": 0.0228, "theta": -0.0566, "rho": 0.0048, "theo": 1.7276, "change": 0.95, "open": 1.4, "high": 1.5, "low": 1.4, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T11:51:09", "percent_change": 172.727, "prev_day_close": 0.550000011920929}, {"option": "FPS261204P00026000", "bid": 4.8, "bid_size": 45.0, "ask": 5.7, "ask_size": 284.0, "iv": 1.3089, "open_interest": 10.0, "volume": 0.0, "delta": -0.6005, "gamma": 0.052, "vega": 0.0228, "theta": -0.0561, "rho": -0.0117, "theo": 5.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-27T12:20:25", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "FPS261204C00027000", "bid": 1.25, "bid_size": 525.0, "ask": 1.55, "ask_size": 153.0, "iv": 1.2106, "open_interest": 36.0, "volume": 4.0, "delta": 0.3522, "gamma": 0.0501, "vega": 0.0219, "theta": -0.0544, "rho": 0.0043, "theo": 1.465, "change": -0.105, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T10:49:18", "percent_change": -7.92453, "prev_day_close": 1.32500004768372}, {"option": "FPS261204P00027000", "bid": 5.6, "bid_size": 33.0, "ask": 6.6, "ask_size": 317.0, "iv": 1.3607, "open_interest": 1.0, "volume": 1.0, "delta": -0.6446, "gamma": 0.0502, "vega": 0.0219, "theta": -0.0538, "rho": -0.0124, "theo": 5.8331, "change": -2.19, "open": 6.46, "high": 6.46, "low": 6.46, "tick": "up", "last_trade_price": 6.46, "last_trade_time": "2026-11-09T10:16:45", "percent_change": -25.3179, "prev_day_close": 8.64999985694885}, {"option": "FPS261204C00028000", "bid": 1.0, "bid_size": 624.0, "ask": 1.3, "ask_size": 168.0, "iv": 1.1956, "open_interest": 65.0, "volume": 1.0, "delta": 0.3117, "gamma": 0.0478, "vega": 0.0209, "theta": -0.0517, "rho": 0.0039, "theo": 1.2414, "change": -0.255, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T10:43:18", "percent_change": -20.8163, "prev_day_close": 1.22499997913837}, {"option": "FPS261204P00028000", "bid": 6.0, "bid_size": 194.0, "ask": 7.5, "ask_size": 359.0, "iv": 1.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.0479, "vega": 0.0209, "theta": -0.051, "rho": -0.0133, "theo": 6.6071, "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": 9.85000038146973}, {"option": "FPS261204C00029000", "bid": 0.85, "bid_size": 424.0, "ask": 1.05, "ask_size": 50.0, "iv": 1.188, "open_interest": 22.0, "volume": 0.0, "delta": 0.275, "gamma": 0.045, "vega": 0.0197, "theta": -0.0488, "rho": 0.0034, "theo": 1.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T13:42:03", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "FPS261204P00029000", "bid": 6.8, "bid_size": 189.0, "ask": 8.7, "ask_size": 165.0, "iv": 1.4052, "open_interest": 2.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.0452, "vega": 0.0197, "theta": -0.0479, "rho": -0.0139, "theo": 7.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.21, "last_trade_time": "2026-11-04T10:36:33", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FPS261204C00030000", "bid": 0.6, "bid_size": 221.0, "ask": 1.0, "ask_size": 32.0, "iv": 1.1916, "open_interest": 84.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0421, "vega": 0.0184, "theta": -0.0456, "rho": 0.0031, "theo": 0.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-05T09:35:23", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "FPS261204P00030000", "bid": 7.7, "bid_size": 19.0, "ask": 9.6, "ask_size": 26.0, "iv": 1.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0422, "vega": 0.0184, "theta": -0.0446, "rho": -0.0143, "theo": 8.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "FPS261204C00031000", "bid": 0.35, "bid_size": 199.0, "ask": 0.85, "ask_size": 39.0, "iv": 1.1497, "open_interest": 3.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.039, "vega": 0.0171, "theta": -0.0424, "rho": 0.0028, "theo": 0.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-28T14:42:47", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "FPS261204P00031000", "bid": 8.6, "bid_size": 12.0, "ask": 10.5, "ask_size": 21.0, "iv": 1.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0392, "vega": 0.0171, "theta": -0.0413, "rho": -0.0149, "theo": 9.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "FPS261204C00032000", "bid": 0.25, "bid_size": 822.0, "ask": 0.8, "ask_size": 523.0, "iv": 1.1709, "open_interest": 61.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.036, "vega": 0.0158, "theta": -0.0392, "rho": 0.0024, "theo": 0.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T09:35:24", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FPS261204P00032000", "bid": 9.3, "bid_size": 112.0, "ask": 11.3, "ask_size": 148.0, "iv": 1.4264, "open_interest": 5.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.0362, "vega": 0.0158, "theta": -0.038, "rho": -0.015, "theo": 10.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.26, "last_trade_time": "2026-10-28T14:05:53", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "FPS261204C00033000", "bid": 0.3, "bid_size": 610.0, "ask": 0.7, "ask_size": 485.0, "iv": 1.2195, "open_interest": 4.0, "volume": 3.0, "delta": 0.1637, "gamma": 0.033, "vega": 0.0146, "theta": -0.0362, "rho": 0.0022, "theo": 0.5486, "change": -0.695, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:45:24", "percent_change": -61.7778, "prev_day_close": 1.125}, {"option": "FPS261204P00033000", "bid": 10.5, "bid_size": 67.0, "ask": 12.2, "ask_size": 126.0, "iv": 1.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.0332, "vega": 0.0146, "theta": -0.0348, "rho": -0.0156, "theo": 10.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "FPS261204C00034000", "bid": 0.05, "bid_size": 844.0, "ask": 0.55, "ask_size": 252.0, "iv": 1.1194, "open_interest": 0.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0301, "vega": 0.0134, "theta": -0.0332, "rho": 0.0019, "theo": 0.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FPS261204P00034000", "bid": 11.4, "bid_size": 66.0, "ask": 13.2, "ask_size": 124.0, "iv": 1.5692, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0304, "vega": 0.0133, "theta": -0.0318, "rho": -0.0155, "theo": 11.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "FPS261204C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 40.0, "iv": 1.126, "open_interest": 3.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0274, "vega": 0.0122, "theta": -0.0304, "rho": 0.0017, "theo": 0.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T09:44:45", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FPS261204P00035000", "bid": 12.3, "bid_size": 11.0, "ask": 13.7, "ask_size": 25.0, "iv": 1.4478, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0277, "vega": 0.0122, "theta": -0.0289, "rho": -0.0159, "theo": 12.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-28T14:13:13", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "FPS261204C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 72.0, "iv": 1.151, "open_interest": 4.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0249, "vega": 0.0111, "theta": -0.0278, "rho": 0.0015, "theo": 0.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-03T11:11:41", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FPS261204P00036000", "bid": 12.9, "bid_size": 14.0, "ask": 15.1, "ask_size": 21.0, "iv": 1.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0252, "vega": 0.0111, "theta": -0.0261, "rho": -0.0157, "theo": 13.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "FPS261204C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 109.0, "iv": 1.2005, "open_interest": 2.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0225, "vega": 0.0101, "theta": -0.0254, "rho": 0.0013, "theo": 0.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T15:43:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FPS261204P00037000", "bid": 14.0, "bid_size": 16.0, "ask": 16.1, "ask_size": 28.0, "iv": 1.6009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0229, "vega": 0.0101, "theta": -0.0236, "rho": -0.0158, "theo": 14.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "FPS261204C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 114.0, "iv": 1.218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0204, "vega": 0.0092, "theta": -0.0232, "rho": 0.0012, "theo": 0.2561, "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": 1.10000002384186}, {"option": "FPS261204P00038000", "bid": 14.9, "bid_size": 12.0, "ask": 17.6, "ask_size": 31.0, "iv": 1.7876, "open_interest": 1.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0208, "vega": 0.0092, "theta": -0.0213, "rho": -0.0161, "theo": 15.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-11-05T09:59:25", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "FPS261204C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 82.0, "iv": 1.2632, "open_interest": 26.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.0185, "vega": 0.0084, "theta": -0.0211, "rho": 0.001, "theo": 0.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T14:09:34", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FPS261204P00039000", "bid": 15.8, "bid_size": 61.0, "ask": 18.6, "ask_size": 39.0, "iv": 1.8117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0189, "vega": 0.0083, "theta": -0.0191, "rho": -0.0153, "theo": 16.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "FPS261204C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 108.0, "iv": 1.3069, "open_interest": 1.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0167, "vega": 0.0076, "theta": -0.0193, "rho": 0.0009, "theo": 0.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T12:28:52", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FPS261204P00040000", "bid": 16.8, "bid_size": 42.0, "ask": 19.5, "ask_size": 21.0, "iv": 1.8323, "open_interest": 1.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0171, "vega": 0.0075, "theta": -0.0171, "rho": -0.0156, "theo": 17.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.38, "last_trade_time": "2026-10-23T14:24:07", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "FPS261204C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 138.0, "iv": 1.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0151, "vega": 0.0069, "theta": -0.0176, "rho": 0.0008, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FPS261204P00041000", "bid": 18.1, "bid_size": 23.0, "ask": 20.5, "ask_size": 36.0, "iv": 1.9813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0156, "vega": 0.0068, "theta": -0.0153, "rho": -0.0152, "theo": 18.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "FPS261204C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 118.0, "iv": 1.4225, "open_interest": 0.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0136, "vega": 0.0063, "theta": -0.016, "rho": 0.0007, "theo": 0.1467, "change": 0.0, "open": 0.0, "high": 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": "FPS261204P00042000", "bid": 18.2, "bid_size": 45.0, "ask": 21.5, "ask_size": 27.0, "iv": 1.7088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0142, "vega": 0.0061, "theta": -0.0137, "rho": -0.0147, "theo": 19.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "FPS261211C00009000", "bid": 11.6, "bid_size": 57.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0042, "vega": 0.0029, "theta": -0.0068, "rho": 0.0039, "theo": 13.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261211P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 744.0, "iv": 3.1739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.004, "vega": 0.0031, "theta": -0.0079, "rho": -0.0004, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261211C00010000", "bid": 10.7, "bid_size": 81.0, "ask": 13.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0059, "vega": 0.004, "theta": -0.0092, "rho": 0.0048, "theo": 12.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "FPS261211P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 654.0, "iv": 2.0687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0057, "vega": 0.0042, "theta": -0.0104, "rho": -0.0006, "theo": 0.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FPS261211C00011000", "bid": 9.7, "bid_size": 88.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0079, "vega": 0.0054, "theta": -0.0121, "rho": 0.0056, "theo": 11.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "FPS261211P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 631.0, "iv": 1.8936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0077, "vega": 0.0055, "theta": -0.0132, "rho": -0.0009, "theo": 0.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FPS261211C00012000", "bid": 8.8, "bid_size": 89.0, "ask": 11.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0105, "vega": 0.0069, "theta": -0.0154, "rho": 0.0064, "theo": 10.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "FPS261211P00012000", "bid": 0.05, "bid_size": 641.0, "ask": 0.4, "ask_size": 492.0, "iv": 1.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0103, "vega": 0.007, "theta": -0.0164, "rho": -0.0012, "theo": 0.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "FPS261211C00013000", "bid": 8.4, "bid_size": 88.0, "ask": 10.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0135, "vega": 0.0087, "theta": -0.019, "rho": 0.0072, "theo": 9.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "FPS261211P00013000", "bid": 0.25, "bid_size": 235.0, "ask": 0.5, "ask_size": 495.0, "iv": 1.4975, "open_interest": 5.0, "volume": 5.0, "delta": -0.0679, "gamma": 0.0133, "vega": 0.0088, "theta": -0.0199, "rho": -0.0016, "theo": 0.3485, "change": -0.32, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T09:37:40", "percent_change": -37.6471, "prev_day_close": 0.850000023841858}, {"option": "FPS261211C00014000", "bid": 7.6, "bid_size": 36.0, "ask": 9.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0169, "vega": 0.0107, "theta": -0.0229, "rho": 0.0078, "theo": 9.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "FPS261211P00014000", "bid": 0.35, "bid_size": 322.0, "ask": 1.0, "ask_size": 864.0, "iv": 1.6058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0167, "vega": 0.0107, "theta": -0.0237, "rho": -0.0021, "theo": 0.4655, "change": 0.0, "open": 0.0, "high": 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": "FPS261211C00015000", "bid": 6.8, "bid_size": 113.0, "ask": 8.5, "ask_size": 58.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0208, "vega": 0.0128, "theta": -0.027, "rho": 0.0082, "theo": 8.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FPS261211P00015000", "bid": 0.35, "bid_size": 774.0, "ask": 0.85, "ask_size": 562.0, "iv": 1.3744, "open_interest": 6.0, "volume": 19.0, "delta": -0.1134, "gamma": 0.0206, "vega": 0.0129, "theta": -0.0277, "rho": -0.0027, "theo": 0.6123, "change": -0.455, "open": 0.93, "high": 1.1, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T12:35:28", "percent_change": -38.7234, "prev_day_close": 1.17499995231628}, {"option": "FPS261211C00016000", "bid": 6.0, "bid_size": 126.0, "ask": 7.8, "ask_size": 62.0, "iv": 0.9455, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.025, "vega": 0.0151, "theta": -0.0311, "rho": 0.0086, "theo": 7.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FPS261211P00016000", "bid": 0.65, "bid_size": 439.0, "ask": 1.65, "ask_size": 887.0, "iv": 1.5734, "open_interest": 0.0, "volume": 10.0, "delta": -0.1425, "gamma": 0.0248, "vega": 0.0151, "theta": -0.0317, "rho": -0.0034, "theo": 0.7937, "change": -0.62, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T11:42:55", "percent_change": -41.3333, "prev_day_close": 1.5}, {"option": "FPS261211C00017000", "bid": 5.2, "bid_size": 131.0, "ask": 7.1, "ask_size": 36.0, "iv": 1.0079, "open_interest": 0.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0293, "vega": 0.0173, "theta": -0.0351, "rho": 0.009, "theo": 6.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "FPS261211P00017000", "bid": 0.85, "bid_size": 401.0, "ask": 1.55, "ask_size": 906.0, "iv": 1.4221, "open_interest": 0.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0292, "vega": 0.0173, "theta": -0.0356, "rho": -0.0042, "theo": 1.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "FPS261211C00018000", "bid": 4.5, "bid_size": 165.0, "ask": 6.5, "ask_size": 30.0, "iv": 1.07, "open_interest": 71.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0336, "vega": 0.0195, "theta": -0.0388, "rho": 0.0091, "theo": 5.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T12:44:29", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "FPS261211P00018000", "bid": 0.95, "bid_size": 143.0, "ask": 1.65, "ask_size": 269.0, "iv": 1.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0335, "vega": 0.0195, "theta": -0.0393, "rho": -0.0051, "theo": 1.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "FPS261211C00019000", "bid": 4.5, "bid_size": 570.0, "ask": 5.5, "ask_size": 63.0, "iv": 1.1571, "open_interest": 0.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0378, "vega": 0.0215, "theta": -0.0422, "rho": 0.009, "theo": 5.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FPS261211P00019000", "bid": 1.45, "bid_size": 258.0, "ask": 1.75, "ask_size": 178.0, "iv": 1.2676, "open_interest": 1.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0377, "vega": 0.0215, "theta": -0.0426, "rho": -0.0061, "theo": 1.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T13:57:28", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "FPS261211C00020000", "bid": 4.3, "bid_size": 571.0, "ask": 4.8, "ask_size": 71.0, "iv": 1.2229, "open_interest": 0.0, "volume": 0.0, "delta": 0.6974, "gamma": 0.0415, "vega": 0.0233, "theta": -0.045, "rho": 0.0089, "theo": 4.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "FPS261211P00020000", "bid": 1.8, "bid_size": 160.0, "ask": 2.15, "ask_size": 251.0, "iv": 1.2503, "open_interest": 1.0, "volume": 21.0, "delta": -0.2998, "gamma": 0.0415, "vega": 0.0233, "theta": -0.0453, "rho": -0.0072, "theo": 1.9581, "change": -1.5, "open": 2.4, "high": 2.4, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T14:46:28", "percent_change": -40.5405, "prev_day_close": 3.70000004768372}, {"option": "FPS261211C00021000", "bid": 3.7, "bid_size": 582.0, "ask": 4.2, "ask_size": 96.0, "iv": 1.1969, "open_interest": 0.0, "volume": 1.0, "delta": 0.6503, "gamma": 0.0448, "vega": 0.0247, "theta": -0.0472, "rho": 0.0087, "theo": 4.0184, "change": 0.65, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T09:31:22", "percent_change": 26.5306, "prev_day_close": 2.44999992847443}, {"option": "FPS261211P00021000", "bid": 2.1, "bid_size": 321.0, "ask": 2.55, "ask_size": 206.0, "iv": 1.2037, "open_interest": 20.0, "volume": 4.0, "delta": -0.3469, "gamma": 0.0447, "vega": 0.0247, "theta": -0.0474, "rho": -0.0084, "theo": 2.3766, "change": -1.45, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T09:48:15", "percent_change": -31.5217, "prev_day_close": 4.59999990463257}, {"option": "FPS261211C00022000", "bid": 3.2, "bid_size": 596.0, "ask": 3.8, "ask_size": 312.0, "iv": 1.2109, "open_interest": 16.0, "volume": 3.0, "delta": 0.6017, "gamma": 0.0472, "vega": 0.0258, "theta": -0.0487, "rho": 0.0083, "theo": 3.4946, "change": 0.7, "open": 2.55, "high": 3.3, "low": 2.55, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:26:07", "percent_change": 26.9231, "prev_day_close": 2.60000002384186}, {"option": "FPS261211P00022000", "bid": 2.15, "bid_size": 500.0, "ask": 3.1, "ask_size": 392.0, "iv": 1.1218, "open_interest": 25.0, "volume": 0.0, "delta": -0.3955, "gamma": 0.0473, "vega": 0.0258, "theta": -0.0488, "rho": -0.0094, "theo": 2.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.72, "last_trade_time": "2026-11-06T14:27:23", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "FPS261211C00023000", "bid": 2.75, "bid_size": 684.0, "ask": 3.3, "ask_size": 305.0, "iv": 1.1957, "open_interest": 95.0, "volume": 2.0, "delta": 0.5527, "gamma": 0.049, "vega": 0.0264, "theta": -0.0494, "rho": 0.0078, "theo": 3.0251, "change": 0.73, "open": 2.48, "high": 2.48, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-09T09:56:31", "percent_change": 41.7143, "prev_day_close": 1.75}, {"option": "FPS261211P00023000", "bid": 3.2, "bid_size": 84.0, "ask": 3.6, "ask_size": 258.0, "iv": 1.2044, "open_interest": 0.0, "volume": 0.0, "delta": -0.4445, "gamma": 0.049, "vega": 0.0264, "theta": -0.0494, "rho": -0.0106, "theo": 3.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FPS261211C00024000", "bid": 1.95, "bid_size": 914.0, "ask": 3.5, "ask_size": 697.0, "iv": 1.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.0498, "vega": 0.0267, "theta": -0.0494, "rho": 0.0074, "theo": 2.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "FPS261211P00024000", "bid": 3.6, "bid_size": 164.0, "ask": 4.8, "ask_size": 395.0, "iv": 1.276, "open_interest": 44.0, "volume": 0.0, "delta": -0.4932, "gamma": 0.0499, "vega": 0.0267, "theta": -0.0493, "rho": -0.0119, "theo": 3.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T11:23:52", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "FPS261211C00025000", "bid": 1.95, "bid_size": 696.0, "ask": 2.4, "ask_size": 159.0, "iv": 1.1512, "open_interest": 22.0, "volume": 1.0, "delta": 0.4569, "gamma": 0.0499, "vega": 0.0265, "theta": -0.0488, "rho": 0.0068, "theo": 2.2417, "change": 0.555, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-09T12:17:22", "percent_change": 43.5294, "prev_day_close": 1.27500000596046}, {"option": "FPS261211P00025000", "bid": 4.2, "bid_size": 103.0, "ask": 4.8, "ask_size": 155.0, "iv": 1.1433, "open_interest": 2.0, "volume": 0.0, "delta": -0.5405, "gamma": 0.05, "vega": 0.0265, "theta": -0.0486, "rho": -0.0129, "theo": 4.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T10:14:17", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "FPS261211C00026000", "bid": 1.7, "bid_size": 527.0, "ask": 2.5, "ask_size": 617.0, "iv": 1.2381, "open_interest": 0.0, "volume": 1.0, "delta": 0.4118, "gamma": 0.0492, "vega": 0.026, "theta": -0.0476, "rho": 0.0062, "theo": 1.9219, "change": 0.775, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T13:23:32", "percent_change": 58.4906, "prev_day_close": 1.32500000298023}, {"option": "FPS261211P00026000", "bid": 4.5, "bid_size": 230.0, "ask": 6.0, "ask_size": 308.0, "iv": 1.1641, "open_interest": 0.0, "volume": 0.0, "delta": -0.5857, "gamma": 0.0494, "vega": 0.026, "theta": -0.0473, "rho": -0.0138, "theo": 5.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "FPS261211C00027000", "bid": 1.35, "bid_size": 656.0, "ask": 2.45, "ask_size": 736.0, "iv": 1.2653, "open_interest": 16.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.048, "vega": 0.0252, "theta": -0.0459, "rho": 0.0057, "theo": 1.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T12:33:51", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FPS261211P00027000", "bid": 5.6, "bid_size": 123.0, "ask": 6.2, "ask_size": 164.0, "iv": 1.1311, "open_interest": 0.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.0481, "vega": 0.0252, "theta": -0.0456, "rho": -0.015, "theo": 5.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "FPS261211C00028000", "bid": 1.15, "bid_size": 44.0, "ask": 2.15, "ask_size": 209.0, "iv": 1.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0461, "vega": 0.0242, "theta": -0.0439, "rho": 0.0052, "theo": 1.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "FPS261211P00028000", "bid": 6.4, "bid_size": 22.0, "ask": 7.1, "ask_size": 32.0, "iv": 1.1642, "open_interest": 0.0, "volume": 0.0, "delta": -0.668, "gamma": 0.0463, "vega": 0.0242, "theta": -0.0434, "rho": -0.0157, "theo": 6.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "FPS261211C00029000", "bid": 0.45, "bid_size": 955.0, "ask": 1.25, "ask_size": 102.0, "iv": 1.0006, "open_interest": 3.0, "volume": 0.0, "delta": 0.2935, "gamma": 0.0439, "vega": 0.023, "theta": -0.0416, "rho": 0.0047, "theo": 1.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-03T15:59:40", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FPS261211P00029000", "bid": 7.2, "bid_size": 60.0, "ask": 8.0, "ask_size": 117.0, "iv": 1.1872, "open_interest": 0.0, "volume": 0.0, "delta": -0.7045, "gamma": 0.0442, "vega": 0.023, "theta": -0.0411, "rho": -0.0165, "theo": 7.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FPS261211C00030000", "bid": 0.7, "bid_size": 685.0, "ask": 1.05, "ask_size": 80.0, "iv": 1.0873, "open_interest": 3.0, "volume": 2.0, "delta": 0.2606, "gamma": 0.0414, "vega": 0.0217, "theta": -0.0392, "rho": 0.0042, "theo": 1.0278, "change": -0.025, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:12:48", "percent_change": -2.5641, "prev_day_close": 0.974999994039536}, {"option": "FPS261211P00030000", "bid": 8.0, "bid_size": 87.0, "ask": 9.2, "ask_size": 176.0, "iv": 1.2673, "open_interest": 0.0, "volume": 20.0, "delta": -0.7376, "gamma": 0.0417, "vega": 0.0217, "theta": -0.0386, "rho": -0.0171, "theo": 8.3606, "change": -2.96, "open": 8.79, "high": 8.79, "low": 8.79, "tick": "no_change", "last_trade_price": 8.79, "last_trade_time": "2026-11-09T14:46:28", "percent_change": -25.1915, "prev_day_close": 11.75}, {"option": "FPS261211C00031000", "bid": 0.25, "bid_size": 937.0, "ask": 1.1, "ask_size": 568.0, "iv": 1.0549, "open_interest": 1.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.0388, "vega": 0.0203, "theta": -0.0366, "rho": 0.0037, "theo": 0.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T12:38:41", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FPS261211P00031000", "bid": 8.7, "bid_size": 88.0, "ask": 10.5, "ask_size": 105.0, "iv": 1.3425, "open_interest": 1.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0391, "vega": 0.0203, "theta": -0.036, "rho": -0.0176, "theo": 9.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.83, "last_trade_time": "2026-11-06T13:36:40", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "FPS261211C00032000", "bid": 0.15, "bid_size": 915.0, "ask": 0.8, "ask_size": 189.0, "iv": 1.0018, "open_interest": 0.0, "volume": 4.0, "delta": 0.2043, "gamma": 0.0361, "vega": 0.0189, "theta": -0.0341, "rho": 0.0033, "theo": 0.7535, "change": -0.56, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:11:22", "percent_change": -48.6957, "prev_day_close": 1.15000000037253}, {"option": "FPS261211P00032000", "bid": 9.6, "bid_size": 78.0, "ask": 11.2, "ask_size": 93.0, "iv": 1.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.0365, "vega": 0.0189, "theta": -0.0334, "rho": -0.0181, "theo": 10.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "FPS261211C00033000", "bid": 0.25, "bid_size": 769.0, "ask": 0.7, "ask_size": 219.0, "iv": 1.0596, "open_interest": 0.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0334, "vega": 0.0176, "theta": -0.0316, "rho": 0.003, "theo": 0.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "FPS261211P00033000", "bid": 10.6, "bid_size": 46.0, "ask": 12.4, "ask_size": 96.0, "iv": 1.4344, "open_interest": 1.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0338, "vega": 0.0175, "theta": -0.0308, "rho": -0.0184, "theo": 10.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-05T09:33:22", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "FPS261211C00034000", "bid": 0.3, "bid_size": 92.0, "ask": 0.55, "ask_size": 10.0, "iv": 1.0808, "open_interest": 0.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0308, "vega": 0.0162, "theta": -0.0292, "rho": 0.0026, "theo": 0.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "FPS261211P00034000", "bid": 11.0, "bid_size": 14.0, "ask": 13.2, "ask_size": 23.0, "iv": 1.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0312, "vega": 0.0161, "theta": -0.0283, "rho": -0.0185, "theo": 11.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "FPS261211C00035000", "bid": 0.1, "bid_size": 181.0, "ask": 0.75, "ask_size": 136.0, "iv": 1.1325, "open_interest": 1.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0283, "vega": 0.0149, "theta": -0.027, "rho": 0.0024, "theo": 0.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T15:41:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FPS261211P00035000", "bid": 12.2, "bid_size": 10.0, "ask": 14.1, "ask_size": 30.0, "iv": 1.3793, "open_interest": 0.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.0288, "vega": 0.0148, "theta": -0.0259, "rho": -0.0188, "theo": 12.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "FPS261211C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 159.0, "iv": 1.1252, "open_interest": 0.0, "volume": 0.0, "delta": 0.1249, "gamma": 0.0259, "vega": 0.0137, "theta": -0.0248, "rho": 0.0021, "theo": 0.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FPS261211P00036000", "bid": 13.4, "bid_size": 30.0, "ask": 15.0, "ask_size": 74.0, "iv": 1.4621, "open_interest": 7.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0264, "vega": 0.0135, "theta": -0.0237, "rho": -0.0186, "theo": 13.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.14, "last_trade_time": "2026-11-06T14:44:14", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "FPS261211C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 48.0, "iv": 1.0592, "open_interest": 0.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0237, "vega": 0.0126, "theta": -0.0228, "rho": 0.0019, "theo": 0.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FPS261211P00037000", "bid": 14.0, "bid_size": 19.0, "ask": 16.1, "ask_size": 38.0, "iv": 1.4302, "open_interest": 25.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0242, "vega": 0.0124, "theta": -0.0216, "rho": -0.0186, "theo": 14.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-03T14:34:06", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "FPS261211C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 83.0, "iv": 1.1013, "open_interest": 0.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0216, "vega": 0.0115, "theta": -0.0209, "rho": 0.0017, "theo": 0.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FPS261211P00038000", "bid": 15.1, "bid_size": 10.0, "ask": 17.6, "ask_size": 26.0, "iv": 1.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0222, "vega": 0.0113, "theta": -0.0196, "rho": -0.0184, "theo": 15.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "FPS261211C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 97.0, "iv": 1.1419, "open_interest": 0.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0197, "vega": 0.0106, "theta": -0.0192, "rho": 0.0015, "theo": 0.2712, "change": 0.0, "open": 0.0, "high": 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": "FPS261211P00039000", "bid": 15.9, "bid_size": 10.0, "ask": 18.6, "ask_size": 27.0, "iv": 1.6444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0203, "vega": 0.0103, "theta": -0.0178, "rho": -0.0183, "theo": 16.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "FPS261211C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 135.0, "iv": 1.1811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0179, "vega": 0.0096, "theta": -0.0176, "rho": 0.0013, "theo": 0.2368, "change": 0.0, "open": 0.0, "high": 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": "FPS261211P00040000", "bid": 17.0, "bid_size": 18.0, "ask": 19.6, "ask_size": 26.0, "iv": 1.7201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0186, "vega": 0.0094, "theta": -0.0162, "rho": -0.0182, "theo": 17.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "FPS261211C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 115.0, "iv": 1.1906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0163, "vega": 0.0088, "theta": -0.0161, "rho": 0.0012, "theo": 0.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FPS261211P00041000", "bid": 18.0, "bid_size": 10.0, "ask": 20.6, "ask_size": 26.0, "iv": 1.7667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.017, "vega": 0.0084, "theta": -0.0146, "rho": -0.0171, "theo": 18.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "FPS261211C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 202.0, "iv": 1.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0149, "vega": 0.0081, "theta": -0.0148, "rho": 0.001, "theo": 0.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FPS261211P00042000", "bid": 18.9, "bid_size": 10.0, "ask": 21.5, "ask_size": 12.0, "iv": 1.7548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0156, "vega": 0.0077, "theta": -0.0132, "rho": -0.0172, "theo": 19.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "FPS261218C00002500", "bid": 18.6, "bid_size": 53.0, "ask": 21.9, "ask_size": 5.0, "iv": 3.8308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0002, "theo": 20.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "FPS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 7.1587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "FPS261218C00005000", "bid": 16.1, "bid_size": 54.0, "ask": 19.5, "ask_size": 5.0, "iv": 2.7606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.001, "vega": 0.0008, "theta": -0.0008, "rho": 0.0022, "theo": 17.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000005722046}, {"option": "FPS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 621.0, "iv": 3.1239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0008, "vega": 0.0009, "theta": -0.0023, "rho": -0.0001, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FPS261218C00007500", "bid": 13.1, "bid_size": 72.0, "ask": 17.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0027, "vega": 0.0025, "theta": -0.0041, "rho": 0.005, "theo": 15.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T09:43:04", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "FPS261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 620.0, "iv": 2.0621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0026, "vega": 0.0025, "theta": -0.0054, "rho": -0.0004, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 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": "FPS261218C00010000", "bid": 10.7, "bid_size": 138.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0062, "vega": 0.0053, "theta": -0.0093, "rho": 0.0078, "theo": 12.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "FPS261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 625.0, "iv": 1.8779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0062, "vega": 0.0053, "theta": -0.0104, "rho": -0.0009, "theo": 0.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "FPS261218C00012500", "bid": 9.1, "bid_size": 148.0, "ask": 10.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0121, "vega": 0.0095, "theta": -0.0162, "rho": 0.0104, "theo": 10.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FPS261218P00012500", "bid": 0.25, "bid_size": 140.0, "ask": 0.45, "ask_size": 385.0, "iv": 1.4114, "open_interest": 4.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0121, "vega": 0.0095, "theta": -0.0171, "rho": -0.0019, "theo": 0.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:49:39", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FPS261218C00015000", "bid": 7.8, "bid_size": 270.0, "ask": 8.7, "ask_size": 305.0, "iv": 1.2387, "open_interest": 0.0, "volume": 10.0, "delta": 0.8775, "gamma": 0.0204, "vega": 0.0149, "theta": -0.0244, "rho": 0.0121, "theo": 8.3734, "change": 2.42, "open": 7.34, "high": 8.17, "low": 7.34, "tick": "no_change", "last_trade_price": 8.17, "last_trade_time": "2026-11-09T15:13:51", "percent_change": 42.087, "prev_day_close": 5.75}, {"option": "FPS261218P00015000", "bid": 0.6, "bid_size": 68.0, "ask": 0.75, "ask_size": 83.0, "iv": 1.3019, "open_interest": 41.0, "volume": 16.0, "delta": -0.1207, "gamma": 0.0204, "vega": 0.0149, "theta": -0.0251, "rho": -0.0036, "theo": 0.7082, "change": -0.58, "open": 0.76, "high": 0.78, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:21:00", "percent_change": -46.4, "prev_day_close": 1.25}, {"option": "FPS261218C00017500", "bid": 6.0, "bid_size": 391.0, "ask": 6.6, "ask_size": 104.0, "iv": 1.1765, "open_interest": 103.0, "volume": 20.0, "delta": 0.7985, "gamma": 0.0302, "vega": 0.0207, "theta": -0.0325, "rho": 0.0127, "theo": 6.4396, "change": 1.65, "open": 5.6, "high": 5.7, "low": 5.6, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T10:25:52", "percent_change": 40.7407, "prev_day_close": 4.05000007152557}, {"option": "FPS261218P00017500", "bid": 1.15, "bid_size": 324.0, "ask": 1.4, "ask_size": 487.0, "iv": 1.2504, "open_interest": 469.0, "volume": 13.0, "delta": -0.1998, "gamma": 0.0303, "vega": 0.0207, "theta": -0.0331, "rho": -0.0058, "theo": 1.2632, "change": -0.93, "open": 2.0, "high": 2.0, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T15:35:20", "percent_change": -42.2727, "prev_day_close": 2.19999992847443}, {"option": "FPS261218C00020000", "bid": 4.3, "bid_size": 1131.0, "ask": 5.0, "ask_size": 206.0, "iv": 1.1343, "open_interest": 1688.0, "volume": 1044.0, "delta": 0.6976, "gamma": 0.0394, "vega": 0.0258, "theta": -0.0389, "rho": 0.0122, "theo": 4.7801, "change": 1.35, "open": 3.8, "high": 4.52, "low": 3.8, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T13:47:04", "percent_change": 43.5484, "prev_day_close": 3.10000002384186}, {"option": "FPS261218P00020000", "bid": 1.8, "bid_size": 802.0, "ask": 2.45, "ask_size": 787.0, "iv": 1.1973, "open_interest": 294.0, "volume": 53.0, "delta": -0.3008, "gamma": 0.0396, "vega": 0.0258, "theta": -0.0392, "rho": -0.0087, "theo": 2.093, "change": -1.2, "open": 3.0, "high": 3.0, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T11:40:36", "percent_change": -34.7826, "prev_day_close": 3.44999992847443}, {"option": "FPS261218C00022500", "bid": 3.1, "bid_size": 745.0, "ask": 3.6, "ask_size": 145.0, "iv": 1.1128, "open_interest": 170.0, "volume": 23.0, "delta": 0.5833, "gamma": 0.0458, "vega": 0.0288, "theta": -0.0422, "rho": 0.0109, "theo": 3.4341, "change": 1.275, "open": 2.86, "high": 3.4, "low": 2.86, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:16:16", "percent_change": 60.0, "prev_day_close": 2.125}, {"option": "FPS261218P00022500", "bid": 3.1, "bid_size": 382.0, "ask": 3.4, "ask_size": 464.0, "iv": 1.1464, "open_interest": 2711.0, "volume": 1068.0, "delta": -0.4155, "gamma": 0.046, "vega": 0.0288, "theta": -0.0423, "rho": -0.012, "theo": 3.2372, "change": -1.3, "open": 4.0, "high": 4.0, "low": 3.6, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T11:35:14", "percent_change": -26.2626, "prev_day_close": 4.95000004768372}, {"option": "FPS261218C00025000", "bid": 2.3, "bid_size": 103.0, "ask": 2.5, "ask_size": 96.0, "iv": 1.1119, "open_interest": 1623.0, "volume": 924.0, "delta": 0.4679, "gamma": 0.0479, "vega": 0.0294, "theta": -0.042, "rho": 0.0091, "theo": 2.4039, "change": 0.85, "open": 1.72, "high": 2.3, "low": 1.72, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:57:20", "percent_change": 58.6207, "prev_day_close": 1.44999998807907}, {"option": "FPS261218P00025000", "bid": 4.5, "bid_size": 335.0, "ask": 5.0, "ask_size": 380.0, "iv": 1.1308, "open_interest": 351.0, "volume": 1.0, "delta": -0.5315, "gamma": 0.0482, "vega": 0.0294, "theta": -0.042, "rho": -0.0152, "theo": 4.6985, "change": -1.0, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T10:05:11", "percent_change": -14.7059, "prev_day_close": 6.79999995231628}, {"option": "FPS261218C00027500", "bid": 1.5, "bid_size": 595.0, "ask": 1.75, "ask_size": 136.0, "iv": 1.0852, "open_interest": 1393.0, "volume": 19.0, "delta": 0.3627, "gamma": 0.0459, "vega": 0.0277, "theta": -0.0389, "rho": 0.0073, "theo": 1.6551, "change": 0.65, "open": 1.1, "high": 1.65, "low": 1.1, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:16:40", "percent_change": 65.0, "prev_day_close": 1.0}, {"option": "FPS261218P00027500", "bid": 6.3, "bid_size": 97.0, "ask": 6.9, "ask_size": 434.0, "iv": 1.1526, "open_interest": 138.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.0463, "vega": 0.0276, "theta": -0.0388, "rho": -0.0178, "theo": 6.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-05T14:11:33", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "FPS261218C00030000", "bid": 1.0, "bid_size": 257.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.054, "open_interest": 919.0, "volume": 320.0, "delta": 0.2744, "gamma": 0.0411, "vega": 0.0246, "theta": -0.0342, "rho": 0.0056, "theo": 1.1323, "change": 0.405, "open": 0.9, "high": 1.08, "low": 0.9, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T15:43:31", "percent_change": 60.0, "prev_day_close": 0.675000011920929}, {"option": "FPS261218P00030000", "bid": 8.2, "bid_size": 151.0, "ask": 8.8, "ask_size": 279.0, "iv": 1.1224, "open_interest": 179.0, "volume": 2.0, "delta": -0.7267, "gamma": 0.0416, "vega": 0.0245, "theta": -0.0339, "rho": -0.0198, "theo": 8.4148, "change": -2.35, "open": 8.76, "high": 8.76, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T15:16:14", "percent_change": -21.267, "prev_day_close": 11.0500001907349}, {"option": "FPS261218C00032500", "bid": 0.65, "bid_size": 253.0, "ask": 0.8, "ask_size": 43.0, "iv": 1.0615, "open_interest": 1173.0, "volume": 3.0, "delta": 0.2047, "gamma": 0.035, "vega": 0.021, "theta": -0.029, "rho": 0.0043, "theo": 0.7763, "change": 0.35, "open": 0.72, "high": 0.72, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:04:48", "percent_change": 116.667, "prev_day_close": 0.300000006332994}, {"option": "FPS261218P00032500", "bid": 10.2, "bid_size": 98.0, "ask": 11.4, "ask_size": 170.0, "iv": 1.1994, "open_interest": 13.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0356, "vega": 0.0207, "theta": -0.0285, "rho": -0.0209, "theo": 10.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.19, "last_trade_time": "2026-11-05T09:58:52", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "FPS261218C00035000", "bid": 0.4, "bid_size": 432.0, "ask": 0.6, "ask_size": 351.0, "iv": 1.068, "open_interest": 1203.0, "volume": 56.0, "delta": 0.1519, "gamma": 0.0289, "vega": 0.0173, "theta": -0.0239, "rho": 0.0032, "theo": 0.5367, "change": 0.165, "open": 0.4, "high": 0.44, "low": 0.35, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T14:27:57", "percent_change": 60.0, "prev_day_close": 0.275000000372529}, {"option": "FPS261218P00035000", "bid": 12.6, "bid_size": 90.0, "ask": 13.2, "ask_size": 129.0, "iv": 1.139, "open_interest": 33.0, "volume": 11.0, "delta": -0.8513, "gamma": 0.0296, "vega": 0.0169, "theta": -0.0233, "rho": -0.021, "theo": 12.8141, "change": -3.41, "open": 15.1, "high": 15.1, "low": 12.89, "tick": "down", "last_trade_price": 12.89, "last_trade_time": "2026-11-09T15:13:14", "percent_change": -20.9202, "prev_day_close": 16.3000001907349}, {"option": "FPS261218C00037500", "bid": 0.25, "bid_size": 456.0, "ask": 0.4, "ask_size": 235.0, "iv": 1.0587, "open_interest": 60.0, "volume": 4.0, "delta": 0.1129, "gamma": 0.0234, "vega": 0.0141, "theta": -0.0195, "rho": 0.0024, "theo": 0.3759, "change": -0.115, "open": 0.28, "high": 0.4, "low": 0.28, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T14:44:52", "percent_change": -27.0588, "prev_day_close": 0.425000000745058}, {"option": "FPS261218P00037500", "bid": 14.9, "bid_size": 43.0, "ask": 17.2, "ask_size": 58.0, "iv": 1.5792, "open_interest": 19.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0242, "vega": 0.0135, "theta": -0.0187, "rho": -0.0206, "theo": 15.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.46, "last_trade_time": "2026-11-06T11:08:28", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "FPS261218C00040000", "bid": 0.1, "bid_size": 636.0, "ask": 0.3, "ask_size": 323.0, "iv": 1.041, "open_interest": 142.0, "volume": 46.0, "delta": 0.0843, "gamma": 0.0187, "vega": 0.0114, "theta": -0.0158, "rho": 0.0018, "theo": 0.2671, "change": 0.07, "open": 0.21, "high": 0.22, "low": 0.17, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:43:31", "percent_change": 46.6667, "prev_day_close": 0.150000002235174}, {"option": "FPS261218P00040000", "bid": 17.3, "bid_size": 29.0, "ask": 18.8, "ask_size": 66.0, "iv": 1.4499, "open_interest": 27.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0197, "vega": 0.0106, "theta": -0.0148, "rho": -0.0195, "theo": 17.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.89, "last_trade_time": "2026-11-04T15:56:25", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "FPS261218C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 734.0, "iv": 1.0954, "open_interest": 45.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0149, "vega": 0.0092, "theta": -0.0127, "rho": 0.0014, "theo": 0.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T14:08:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPS261218P00042500", "bid": 19.8, "bid_size": 51.0, "ask": 22.1, "ask_size": 64.0, "iv": 1.7555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0161, "vega": 0.0082, "theta": -0.0117, "rho": -0.0179, "theo": 19.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "FPS261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 443.0, "iv": 1.1704, "open_interest": 73.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0119, "vega": 0.0074, "theta": -0.0103, "rho": 0.001, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T11:45:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPS261218P00045000", "bid": 22.1, "bid_size": 12.0, "ask": 24.5, "ask_size": 39.0, "iv": 1.7783, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0132, "vega": 0.0061, "theta": -0.0093, "rho": -0.0155, "theo": 22.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "FPS261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 181.0, "iv": 1.2402, "open_interest": 2.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0095, "vega": 0.0059, "theta": -0.0083, "rho": 0.0008, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T09:51:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPS261218P00047500", "bid": 24.2, "bid_size": 41.0, "ask": 27.0, "ask_size": 6.0, "iv": 1.7587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0109, "vega": 0.0043, "theta": -0.0073, "rho": -0.0124, "theo": 24.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.23, "last_trade_time": "2026-11-02T14:27:46", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "FPS261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 474.0, "iv": 1.3054, "open_interest": 66.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0076, "vega": 0.0048, "theta": -0.0068, "rho": 0.0006, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T11:18:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPS261218P00050000", "bid": 26.6, "bid_size": 41.0, "ask": 29.5, "ask_size": 6.0, "iv": 1.8106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0095, "vega": 0.003, "theta": -0.0058, "rho": -0.0101, "theo": 27.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "FPS261224C00009000", "bid": 12.1, "bid_size": 66.0, "ask": 14.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0049, "vega": 0.0048, "theta": -0.0061, "rho": 0.0078, "theo": 13.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261224P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 665.0, "iv": 2.7088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0048, "vega": 0.0048, "theta": -0.0083, "rho": -0.0009, "theo": 0.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FPS261224C00010000", "bid": 11.3, "bid_size": 87.0, "ask": 13.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0066, "vega": 0.0062, "theta": -0.0083, "rho": 0.0091, "theo": 12.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "FPS261224P00010000", "bid": 0.05, "bid_size": 21.0, "ask": 0.75, "ask_size": 328.0, "iv": 1.7818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0065, "vega": 0.0062, "theta": -0.0104, "rho": -0.0012, "theo": 0.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FPS261224C00011000", "bid": 10.3, "bid_size": 86.0, "ask": 12.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0086, "vega": 0.0079, "theta": -0.0108, "rho": 0.0103, "theo": 11.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "FPS261224P00011000", "bid": 0.05, "bid_size": 29.0, "ask": 0.75, "ask_size": 364.0, "iv": 1.6039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0085, "vega": 0.0079, "theta": -0.0127, "rho": -0.0016, "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": 1.27500000037253}, {"option": "FPS261224C00012000", "bid": 9.4, "bid_size": 87.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.9176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.011, "vega": 0.0098, "theta": -0.0135, "rho": 0.0114, "theo": 11.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "FPS261224P00012000", "bid": 0.05, "bid_size": 178.0, "ask": 1.1, "ask_size": 428.0, "iv": 1.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.011, "vega": 0.0098, "theta": -0.0152, "rho": -0.0022, "theo": 0.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "FPS261224C00013000", "bid": 8.6, "bid_size": 15.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0138, "vega": 0.0119, "theta": -0.0164, "rho": 0.0124, "theo": 10.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "FPS261224P00013000", "bid": 0.05, "bid_size": 43.0, "ask": 1.0, "ask_size": 390.0, "iv": 1.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0137, "vega": 0.0119, "theta": -0.018, "rho": -0.0028, "theo": 0.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "FPS261224C00014000", "bid": 7.7, "bid_size": 16.0, "ask": 10.2, "ask_size": 14.0, "iv": 1.0505, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0169, "vega": 0.0142, "theta": -0.0194, "rho": 0.0132, "theo": 9.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "FPS261224P00014000", "bid": 0.2, "bid_size": 164.0, "ask": 1.5, "ask_size": 390.0, "iv": 1.478, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0168, "vega": 0.0142, "theta": -0.0208, "rho": -0.0035, "theo": 0.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "FPS261224C00015000", "bid": 6.9, "bid_size": 34.0, "ask": 8.9, "ask_size": 17.0, "iv": 0.8777, "open_interest": 0.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0202, "vega": 0.0166, "theta": -0.0224, "rho": 0.0138, "theo": 8.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "FPS261224P00015000", "bid": 0.4, "bid_size": 16.0, "ask": 1.45, "ask_size": 396.0, "iv": 1.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0202, "vega": 0.0166, "theta": -0.0237, "rho": -0.0043, "theo": 0.8019, "change": 0.0, "open": 0.0, "high": 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": "FPS261224C00016000", "bid": 6.2, "bid_size": 17.0, "ask": 8.6, "ask_size": 26.0, "iv": 1.1051, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0238, "vega": 0.019, "theta": -0.0253, "rho": 0.0142, "theo": 7.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "FPS261224P00016000", "bid": 0.75, "bid_size": 19.0, "ask": 1.3, "ask_size": 165.0, "iv": 1.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0238, "vega": 0.019, "theta": -0.0265, "rho": -0.0053, "theo": 1.0088, "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": 2.29999995231628}, {"option": "FPS261224C00017000", "bid": 5.4, "bid_size": 17.0, "ask": 7.6, "ask_size": 9.0, "iv": 1.0202, "open_interest": 0.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0274, "vega": 0.0214, "theta": -0.0282, "rho": 0.0144, "theo": 6.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "FPS261224P00017000", "bid": 0.85, "bid_size": 200.0, "ask": 1.5, "ask_size": 112.0, "iv": 1.1954, "open_interest": 0.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0274, "vega": 0.0214, "theta": -0.0292, "rho": -0.0064, "theo": 1.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "FPS261224C00018000", "bid": 4.8, "bid_size": 43.0, "ask": 6.6, "ask_size": 28.0, "iv": 0.9772, "open_interest": 1.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.031, "vega": 0.0237, "theta": -0.0308, "rho": 0.0145, "theo": 6.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-11-05T15:25:15", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "FPS261224P00018000", "bid": 1.3, "bid_size": 10.0, "ask": 1.95, "ask_size": 213.0, "iv": 1.2422, "open_interest": 1.0, "volume": 0.0, "delta": -0.2232, "gamma": 0.0311, "vega": 0.0237, "theta": -0.0317, "rho": -0.0076, "theo": 1.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-05T15:25:15", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "FPS261224C00019000", "bid": 4.6, "bid_size": 641.0, "ask": 6.2, "ask_size": 395.0, "iv": 1.1203, "open_interest": 7.0, "volume": 0.0, "delta": 0.7365, "gamma": 0.0344, "vega": 0.0258, "theta": -0.0332, "rho": 0.0143, "theo": 5.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:31:35", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "FPS261224P00019000", "bid": 1.55, "bid_size": 757.0, "ask": 2.1, "ask_size": 317.0, "iv": 1.1654, "open_interest": 9.0, "volume": 0.0, "delta": -0.2616, "gamma": 0.0345, "vega": 0.0258, "theta": -0.0339, "rho": -0.0089, "theo": 1.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-06T15:32:36", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "FPS261224C00020000", "bid": 4.5, "bid_size": 53.0, "ask": 5.2, "ask_size": 13.0, "iv": 1.1285, "open_interest": 0.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0375, "vega": 0.0277, "theta": -0.0351, "rho": 0.014, "theo": 4.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "FPS261224P00020000", "bid": 1.95, "bid_size": 15.0, "ask": 2.65, "ask_size": 162.0, "iv": 1.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.3025, "gamma": 0.0377, "vega": 0.0277, "theta": -0.0357, "rho": -0.0102, "theo": 2.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "FPS261224C00021000", "bid": 3.8, "bid_size": 50.0, "ask": 4.7, "ask_size": 10.0, "iv": 1.1016, "open_interest": 0.0, "volume": 0.0, "delta": 0.6532, "gamma": 0.0402, "vega": 0.0292, "theta": -0.0366, "rho": 0.0135, "theo": 4.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "FPS261224P00021000", "bid": 2.35, "bid_size": 14.0, "ask": 3.0, "ask_size": 60.0, "iv": 1.1444, "open_interest": 0.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0404, "vega": 0.0293, "theta": -0.0371, "rho": -0.0116, "theo": 2.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "FPS261224C00022000", "bid": 3.1, "bid_size": 293.0, "ask": 5.2, "ask_size": 281.0, "iv": 1.2257, "open_interest": 0.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0424, "vega": 0.0304, "theta": -0.0377, "rho": 0.0129, "theo": 3.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "FPS261224P00022000", "bid": 2.8, "bid_size": 43.0, "ask": 3.4, "ask_size": 12.0, "iv": 1.1119, "open_interest": 0.0, "volume": 0.0, "delta": -0.3893, "gamma": 0.0426, "vega": 0.0304, "theta": -0.038, "rho": -0.0131, "theo": 3.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "FPS261224C00023000", "bid": 3.0, "bid_size": 111.0, "ask": 5.2, "ask_size": 220.0, "iv": 1.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.5651, "gamma": 0.044, "vega": 0.0312, "theta": -0.0383, "rho": 0.0122, "theo": 3.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "FPS261224P00023000", "bid": 3.3, "bid_size": 46.0, "ask": 4.4, "ask_size": 108.0, "iv": 1.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.4338, "gamma": 0.0443, "vega": 0.0312, "theta": -0.0385, "rho": -0.0146, "theo": 3.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "FPS261224C00024000", "bid": 2.3, "bid_size": 162.0, "ask": 4.8, "ask_size": 192.0, "iv": 1.2904, "open_interest": 0.0, "volume": 0.0, "delta": 0.521, "gamma": 0.045, "vega": 0.0316, "theta": -0.0385, "rho": 0.0115, "theo": 2.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "FPS261224P00024000", "bid": 3.7, "bid_size": 78.0, "ask": 4.9, "ask_size": 67.0, "iv": 1.1198, "open_interest": 0.0, "volume": 0.0, "delta": -0.4781, "gamma": 0.0453, "vega": 0.0316, "theta": -0.0385, "rho": -0.016, "theo": 4.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "FPS261224C00025000", "bid": 1.6, "bid_size": 240.0, "ask": 4.1, "ask_size": 225.0, "iv": 1.1781, "open_interest": 0.0, "volume": 0.0, "delta": 0.4779, "gamma": 0.0454, "vega": 0.0316, "theta": -0.0382, "rho": 0.0107, "theo": 2.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "FPS261224P00025000", "bid": 4.5, "bid_size": 9.0, "ask": 5.4, "ask_size": 19.0, "iv": 1.12, "open_interest": 0.0, "volume": 0.0, "delta": -0.5215, "gamma": 0.0458, "vega": 0.0316, "theta": -0.038, "rho": -0.0173, "theo": 4.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "FPS261224C00026000", "bid": 1.75, "bid_size": 797.0, "ask": 4.2, "ask_size": 748.0, "iv": 1.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.4363, "gamma": 0.0453, "vega": 0.0312, "theta": -0.0375, "rho": 0.0099, "theo": 2.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FPS261224P00026000", "bid": 4.8, "bid_size": 198.0, "ask": 6.0, "ask_size": 106.0, "iv": 1.0442, "open_interest": 0.0, "volume": 0.0, "delta": -0.5635, "gamma": 0.0456, "vega": 0.0312, "theta": -0.0372, "rho": -0.0186, "theo": 5.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "FPS261224C00027000", "bid": 1.6, "bid_size": 647.0, "ask": 2.6, "ask_size": 703.0, "iv": 1.1267, "open_interest": 1.0, "volume": 1.0, "delta": 0.3966, "gamma": 0.0446, "vega": 0.0305, "theta": -0.0365, "rho": 0.0091, "theo": 1.9618, "change": 0.475, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T09:58:57", "percent_change": 44.186, "prev_day_close": 1.07499998807907}, {"option": "FPS261224P00027000", "bid": 6.0, "bid_size": 41.0, "ask": 7.0, "ask_size": 106.0, "iv": 1.1668, "open_interest": 0.0, "volume": 0.0, "delta": -0.6035, "gamma": 0.0449, "vega": 0.0305, "theta": -0.0361, "rho": -0.0197, "theo": 6.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "FPS261224C00028000", "bid": 1.2, "bid_size": 813.0, "ask": 3.4, "ask_size": 775.0, "iv": 1.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.3591, "gamma": 0.0434, "vega": 0.0296, "theta": -0.0352, "rho": 0.0084, "theo": 1.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "FPS261224P00028000", "bid": 6.6, "bid_size": 53.0, "ask": 8.4, "ask_size": 139.0, "iv": 1.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.0438, "vega": 0.0295, "theta": -0.0347, "rho": -0.021, "theo": 6.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "FPS261224C00029000", "bid": 1.15, "bid_size": 631.0, "ask": 2.1, "ask_size": 721.0, "iv": 1.1235, "open_interest": 0.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.0419, "vega": 0.0285, "theta": -0.0338, "rho": 0.0076, "theo": 1.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "FPS261224P00029000", "bid": 7.0, "bid_size": 191.0, "ask": 8.4, "ask_size": 104.0, "iv": 1.0547, "open_interest": 0.0, "volume": 0.0, "delta": -0.6766, "gamma": 0.0424, "vega": 0.0284, "theta": -0.0331, "rho": -0.0218, "theo": 7.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "FPS261224C00030000", "bid": 0.95, "bid_size": 677.0, "ask": 1.65, "ask_size": 669.0, "iv": 1.0759, "open_interest": 0.0, "volume": 1.0, "delta": 0.292, "gamma": 0.0401, "vega": 0.0272, "theta": -0.0322, "rho": 0.0069, "theo": 1.2848, "change": 0.35, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:48:02", "percent_change": 41.1765, "prev_day_close": 0.850000023841858}, {"option": "FPS261224P00030000", "bid": 7.9, "bid_size": 159.0, "ask": 9.5, "ask_size": 118.0, "iv": 1.1238, "open_interest": 5.0, "volume": 0.0, "delta": -0.7092, "gamma": 0.0406, "vega": 0.0271, "theta": -0.0314, "rho": -0.0228, "theo": 8.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.18, "last_trade_time": "2026-11-06T09:55:49", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "FPS261224C00031000", "bid": 0.75, "bid_size": 743.0, "ask": 1.6, "ask_size": 719.0, "iv": 1.0915, "open_interest": 0.0, "volume": 0.0, "delta": 0.2625, "gamma": 0.0381, "vega": 0.0258, "theta": -0.0305, "rho": 0.0063, "theo": 1.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "FPS261224P00031000", "bid": 8.9, "bid_size": 122.0, "ask": 10.8, "ask_size": 126.0, "iv": 1.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.0387, "vega": 0.0256, "theta": -0.0295, "rho": -0.0233, "theo": 9.3834, "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": 12.75}, {"option": "FPS261224C00032000", "bid": 0.5, "bid_size": 846.0, "ask": 1.1, "ask_size": 2.0, "iv": 0.9959, "open_interest": 0.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.036, "vega": 0.0244, "theta": -0.0287, "rho": 0.0057, "theo": 0.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "FPS261224P00032000", "bid": 9.8, "bid_size": 73.0, "ask": 11.1, "ask_size": 92.0, "iv": 1.1545, "open_interest": 0.0, "volume": 7.0, "delta": -0.7665, "gamma": 0.0366, "vega": 0.0241, "theta": -0.0276, "rho": -0.024, "theo": 10.2358, "change": -2.7, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T11:38:01", "percent_change": -19.8529, "prev_day_close": 13.5999999046326}, {"option": "FPS261224C00035000", "bid": 0.45, "bid_size": 577.0, "ask": 0.7, "ask_size": 126.0, "iv": 1.0355, "open_interest": 0.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0295, "vega": 0.02, "theta": -0.0236, "rho": 0.0041, "theo": 0.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500004917383}, {"option": "FPS261224P00035000", "bid": 12.4, "bid_size": 76.0, "ask": 13.4, "ask_size": 87.0, "iv": 1.0676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.0303, "vega": 0.0195, "theta": -0.0221, "rho": -0.0242, "theo": 12.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "FPS261224C00040000", "bid": 0.05, "bid_size": 164.0, "ask": 0.75, "ask_size": 120.0, "iv": 1.1285, "open_interest": 0.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.02, "vega": 0.0137, "theta": -0.0163, "rho": 0.0024, "theo": 0.3359, "change": 0.0, "open": 0.0, "high": 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": "FPS261224P00040000", "bid": 17.1, "bid_size": 20.0, "ask": 19.7, "ask_size": 31.0, "iv": 1.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.021, "vega": 0.0128, "theta": -0.0142, "rho": -0.0226, "theo": 17.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "FPS270115C00002500", "bid": 18.1, "bid_size": 154.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0033, "theo": 20.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "FPS270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 5.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0005, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 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": "FPS270115C00005000", "bid": 15.6, "bid_size": 156.0, "ask": 19.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0011, "vega": 0.0016, "theta": 0.0, "rho": 0.0086, "theo": 17.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "FPS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.55, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.001, "vega": 0.0016, "theta": -0.0019, "rho": -0.0003, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 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": "FPS270115C00007500", "bid": 13.2, "bid_size": 157.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0031, "vega": 0.0043, "theta": -0.0028, "rho": 0.0131, "theo": 15.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "FPS270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 725.0, "iv": 1.8794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0031, "vega": 0.0043, "theta": -0.0045, "rho": -0.0009, "theo": 0.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FPS270115C00010000", "bid": 11.1, "bid_size": 299.0, "ask": 13.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0069, "vega": 0.0086, "theta": -0.0069, "rho": 0.0167, "theo": 12.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "FPS270115P00010000", "bid": 0.15, "bid_size": 618.0, "ask": 0.65, "ask_size": 954.0, "iv": 1.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0069, "vega": 0.0086, "theta": -0.0084, "rho": -0.0021, "theo": 0.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "FPS270115C00012500", "bid": 8.7, "bid_size": 315.0, "ask": 11.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0124, "vega": 0.0145, "theta": -0.012, "rho": 0.0192, "theo": 10.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-11-05T11:19:14", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "FPS270115P00012500", "bid": 0.4, "bid_size": 950.0, "ask": 0.7, "ask_size": 532.0, "iv": 1.2348, "open_interest": 11.0, "volume": 19.0, "delta": -0.0805, "gamma": 0.0125, "vega": 0.0145, "theta": -0.0132, "rho": -0.0042, "theo": 0.5462, "change": -0.4, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:38:43", "percent_change": -42.1053, "prev_day_close": 0.949999988079071}, {"option": "FPS270115C00015000", "bid": 7.3, "bid_size": 536.0, "ask": 8.9, "ask_size": 78.0, "iv": 0.8001, "open_interest": 12.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0194, "vega": 0.0214, "theta": -0.0175, "rho": 0.0206, "theo": 8.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-11-04T13:17:11", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "FPS270115P00015000", "bid": 0.9, "bid_size": 879.0, "ask": 1.1, "ask_size": 120.0, "iv": 1.1625, "open_interest": 1416.0, "volume": 259.0, "delta": -0.1378, "gamma": 0.0195, "vega": 0.0214, "theta": -0.0185, "rho": -0.0071, "theo": 0.999, "change": -0.65, "open": 1.2, "high": 1.2, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:48:44", "percent_change": -38.2353, "prev_day_close": 1.69999998807907}, {"option": "FPS270115C00017500", "bid": 5.5, "bid_size": 865.0, "ask": 7.2, "ask_size": 322.0, "iv": 0.8847, "open_interest": 103.0, "volume": 6.0, "delta": 0.7868, "gamma": 0.0268, "vega": 0.0282, "theta": -0.0225, "rho": 0.0208, "theo": 6.9586, "change": 2.0, "open": 5.65, "high": 6.9, "low": 5.65, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 40.8163, "prev_day_close": 4.89999985694885}, {"option": "FPS270115P00017500", "bid": 1.6, "bid_size": 412.0, "ask": 1.85, "ask_size": 425.0, "iv": 1.1268, "open_interest": 99.0, "volume": 23.0, "delta": -0.2131, "gamma": 0.027, "vega": 0.0283, "theta": -0.0233, "rho": -0.0109, "theo": 1.6726, "change": -0.85, "open": 1.95, "high": 1.95, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T13:14:43", "percent_change": -31.4815, "prev_day_close": 2.70000004768372}, {"option": "FPS270115C00020000", "bid": 5.1, "bid_size": 731.0, "ask": 5.6, "ask_size": 301.0, "iv": 1.0509, "open_interest": 297.0, "volume": 86.0, "delta": 0.698, "gamma": 0.0334, "vega": 0.0338, "theta": -0.0264, "rho": 0.0199, "theo": 5.4059, "change": 1.53, "open": 4.5, "high": 5.3, "low": 4.36, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-11-09T15:36:09", "percent_change": 40.8, "prev_day_close": 3.75}, {"option": "FPS270115P00020000", "bid": 2.5, "bid_size": 529.0, "ask": 3.1, "ask_size": 778.0, "iv": 1.1257, "open_interest": 5832.0, "volume": 7.0, "delta": -0.3025, "gamma": 0.0337, "vega": 0.0339, "theta": -0.0269, "rho": -0.0155, "theo": 2.6023, "change": -0.85, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T10:08:59", "percent_change": -21.519, "prev_day_close": 3.94999992847443}, {"option": "FPS270115C00022500", "bid": 4.0, "bid_size": 317.0, "ask": 4.4, "ask_size": 553.0, "iv": 1.0578, "open_interest": 391.0, "volume": 296.0, "delta": 0.6016, "gamma": 0.0381, "vega": 0.0374, "theta": -0.0286, "rho": 0.0182, "theo": 4.1217, "change": 1.425, "open": 3.6, "high": 4.1, "low": 3.6, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:58:45", "percent_change": 53.271, "prev_day_close": 2.67499995231628}, {"option": "FPS270115P00022500", "bid": 3.7, "bid_size": 327.0, "ask": 4.0, "ask_size": 429.0, "iv": 1.0496, "open_interest": 1354.0, "volume": 42.0, "delta": -0.3997, "gamma": 0.0384, "vega": 0.0375, "theta": -0.0289, "rho": -0.0202, "theo": 3.8023, "change": -1.45, "open": 5.3, "high": 5.3, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T12:14:58", "percent_change": -26.6055, "prev_day_close": 5.45000004768372}, {"option": "FPS270115C00025000", "bid": 2.85, "bid_size": 802.0, "ask": 3.2, "ask_size": 160.0, "iv": 0.9962, "open_interest": 3119.0, "volume": 80.0, "delta": 0.5053, "gamma": 0.0402, "vega": 0.0387, "theta": -0.029, "rho": 0.0159, "theo": 3.0973, "change": 1.0, "open": 2.64, "high": 3.05, "low": 2.6, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:37:01", "percent_change": 50.0, "prev_day_close": 1.99999994039536}, {"option": "FPS270115P00025000", "bid": 5.1, "bid_size": 380.0, "ask": 5.5, "ask_size": 338.0, "iv": 1.0239, "open_interest": 607.0, "volume": 22.0, "delta": -0.4971, "gamma": 0.0407, "vega": 0.0387, "theta": -0.0291, "rho": -0.0248, "theo": 5.265, "change": -1.75, "open": 6.58, "high": 6.7, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T11:10:02", "percent_change": -23.8095, "prev_day_close": 7.34999990463257}, {"option": "FPS270115C00027500", "bid": 2.1, "bid_size": 565.0, "ask": 2.4, "ask_size": 101.0, "iv": 0.9849, "open_interest": 116.0, "volume": 142.0, "delta": 0.4152, "gamma": 0.0399, "vega": 0.0378, "theta": -0.028, "rho": 0.0135, "theo": 2.3056, "change": 0.745, "open": 1.65, "high": 2.22, "low": 1.65, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T15:37:01", "percent_change": 50.5085, "prev_day_close": 1.47499996423721}, {"option": "FPS270115P00027500", "bid": 6.8, "bid_size": 396.0, "ask": 7.5, "ask_size": 502.0, "iv": 1.0492, "open_interest": 1197.0, "volume": 1.0, "delta": -0.5884, "gamma": 0.0406, "vega": 0.0377, "theta": -0.0279, "rho": -0.0289, "theo": 6.9628, "change": -2.41, "open": 7.49, "high": 7.49, "low": 7.49, "tick": "down", "last_trade_price": 7.49, "last_trade_time": "2026-11-09T10:16:45", "percent_change": -24.3434, "prev_day_close": 9.90000009536743}, {"option": "FPS270115C00030000", "bid": 1.55, "bid_size": 538.0, "ask": 1.85, "ask_size": 368.0, "iv": 0.9874, "open_interest": 1774.0, "volume": 189.0, "delta": 0.3357, "gamma": 0.0377, "vega": 0.0354, "theta": -0.0259, "rho": 0.0112, "theo": 1.7086, "change": 0.51, "open": 1.4, "high": 1.66, "low": 1.4, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T15:34:27", "percent_change": 44.3478, "prev_day_close": 1.15000003576279}, {"option": "FPS270115P00030000", "bid": 8.7, "bid_size": 304.0, "ask": 9.3, "ask_size": 446.0, "iv": 1.0301, "open_interest": 664.0, "volume": 100.0, "delta": -0.6695, "gamma": 0.0385, "vega": 0.035, "theta": -0.0256, "rho": -0.0321, "theo": 8.8584, "change": -2.9, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T15:00:18", "percent_change": -23.9669, "prev_day_close": 12.0999999046326}, {"option": "FPS270115C00032500", "bid": 1.1, "bid_size": 481.0, "ask": 1.35, "ask_size": 31.0, "iv": 0.9714, "open_interest": 327.0, "volume": 33.0, "delta": 0.2684, "gamma": 0.0342, "vega": 0.032, "theta": -0.0233, "rho": 0.0091, "theo": 1.2663, "change": 0.39, "open": 1.15, "high": 1.2, "low": 1.1, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T15:38:08", "percent_change": 48.75, "prev_day_close": 0.799999982118606}, {"option": "FPS270115P00032500", "bid": 10.7, "bid_size": 334.0, "ask": 11.3, "ask_size": 372.0, "iv": 1.0124, "open_interest": 933.0, "volume": 2.0, "delta": -0.7384, "gamma": 0.0352, "vega": 0.0314, "theta": -0.0228, "rho": -0.0339, "theo": 10.9117, "change": -2.25, "open": 12.65, "high": 12.65, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T11:27:58", "percent_change": -16.2455, "prev_day_close": 13.8499999046326}, {"option": "FPS270115C00035000", "bid": 0.85, "bid_size": 322.0, "ask": 1.05, "ask_size": 318.0, "iv": 0.9851, "open_interest": 745.0, "volume": 168.0, "delta": 0.2133, "gamma": 0.0303, "vega": 0.0282, "theta": -0.0204, "rho": 0.0074, "theo": 0.9419, "change": 0.3, "open": 0.8, "high": 0.9, "low": 0.77, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:18:07", "percent_change": 50.0, "prev_day_close": 0.599999994039536}, {"option": "FPS270115P00035000", "bid": 12.9, "bid_size": 301.0, "ask": 13.3, "ask_size": 44.0, "iv": 0.9874, "open_interest": 845.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0314, "vega": 0.0273, "theta": -0.0198, "rho": -0.0348, "theo": 13.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-05T14:38:22", "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "FPS270115C00037500", "bid": 0.5, "bid_size": 697.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.9488, "open_interest": 568.0, "volume": 14.0, "delta": 0.1692, "gamma": 0.0262, "vega": 0.0244, "theta": -0.0177, "rho": 0.0059, "theo": 0.7052, "change": 0.155, "open": 0.62, "high": 0.65, "low": 0.62, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:37:01", "percent_change": 32.6316, "prev_day_close": 0.475000008940697}, {"option": "FPS270115P00037500", "bid": 15.2, "bid_size": 138.0, "ask": 17.5, "ask_size": 502.0, "iv": 1.3372, "open_interest": 209.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.0276, "vega": 0.0231, "theta": -0.0169, "rho": -0.0346, "theo": 15.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-10-23T09:46:18", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "FPS270115C00040000", "bid": 0.45, "bid_size": 332.0, "ask": 0.7, "ask_size": 664.0, "iv": 1.0052, "open_interest": 1507.0, "volume": 1.0, "delta": 0.1342, "gamma": 0.0224, "vega": 0.0209, "theta": -0.0152, "rho": 0.0047, "theo": 0.5323, "change": 0.105, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:31:14", "percent_change": 28.0, "prev_day_close": 0.375}, {"option": "FPS270115P00040000", "bid": 17.5, "bid_size": 180.0, "ask": 19.7, "ask_size": 470.0, "iv": 1.3495, "open_interest": 112.0, "volume": 1.0, "delta": -0.8784, "gamma": 0.0239, "vega": 0.0192, "theta": -0.0142, "rho": -0.0328, "theo": 17.6821, "change": -2.65, "open": 18.85, "high": 18.85, "low": 18.85, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-11-09T11:03:04", "percent_change": -12.3256, "prev_day_close": 21.5}, {"option": "FPS270115C00042500", "bid": 0.3, "bid_size": 504.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.9559, "open_interest": 221.0, "volume": 10.0, "delta": 0.1068, "gamma": 0.019, "vega": 0.0178, "theta": -0.0129, "rho": 0.0038, "theo": 0.4055, "change": 0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:37:01", "percent_change": 7.6923, "prev_day_close": 0.325000012293458}, {"option": "FPS270115P00042500", "bid": 19.9, "bid_size": 24.0, "ask": 22.2, "ask_size": 180.0, "iv": 1.4164, "open_interest": 35.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0207, "vega": 0.0156, "theta": -0.0118, "rho": -0.0308, "theo": 20.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-03T10:14:08", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "FPS270115C00045000", "bid": 0.2, "bid_size": 501.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.9677, "open_interest": 1225.0, "volume": 25.0, "delta": 0.0854, "gamma": 0.016, "vega": 0.0151, "theta": -0.011, "rho": 0.003, "theo": 0.3121, "change": -0.115, "open": 0.29, "high": 0.32, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:57:48", "percent_change": -30.6667, "prev_day_close": 0.374999988824129}, {"option": "FPS270115P00045000", "bid": 22.0, "bid_size": 523.0, "ask": 24.6, "ask_size": 576.0, "iv": 1.403, "open_interest": 3517.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.018, "vega": 0.0125, "theta": -0.0097, "rho": -0.0279, "theo": 22.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.63, "last_trade_time": "2026-11-06T14:22:41", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "FPS270115C00047500", "bid": 0.15, "bid_size": 718.0, "ask": 0.35, "ask_size": 476.0, "iv": 1.0047, "open_interest": 97.0, "volume": 65.0, "delta": 0.0687, "gamma": 0.0135, "vega": 0.0128, "theta": -0.0093, "rho": 0.0024, "theo": 0.2426, "change": -0.2, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:38:22", "percent_change": -50.0, "prev_day_close": 0.400000000372529}, {"option": "FPS270115P00047500", "bid": 24.8, "bid_size": 31.0, "ask": 27.0, "ask_size": 149.0, "iv": 1.5107, "open_interest": 5.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0157, "vega": 0.0093, "theta": -0.0081, "rho": -0.0231, "theo": 24.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.91, "last_trade_time": "2026-10-06T15:24:16", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "FPS270115C00050000", "bid": 0.15, "bid_size": 61.0, "ask": 0.25, "ask_size": 41.0, "iv": 1.0138, "open_interest": 550.0, "volume": 8.0, "delta": 0.0556, "gamma": 0.0114, "vega": 0.0108, "theta": -0.0079, "rho": 0.002, "theo": 0.1905, "change": -0.025, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:18:32", "percent_change": -11.1111, "prev_day_close": 0.225000003352761}, {"option": "FPS270115P00050000", "bid": 26.8, "bid_size": 169.0, "ask": 29.5, "ask_size": 162.0, "iv": 1.4786, "open_interest": 43.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0136, "vega": 0.0067, "theta": -0.0064, "rho": -0.0192, "theo": 27.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.82, "last_trade_time": "2026-11-05T10:26:17", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "FPS270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 642.0, "iv": 1.0234, "open_interest": 759.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0081, "vega": 0.0078, "theta": -0.0058, "rho": 0.0013, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T09:50:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FPS270115P00055000", "bid": 32.1, "bid_size": 42.0, "ask": 34.5, "ask_size": 165.0, "iv": 1.6578, "open_interest": 28.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0107, "vega": 0.0029, "theta": -0.0038, "rho": -0.0085, "theo": 32.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-10-12T14:52:40", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "FPS270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 941.0, "iv": 1.1617, "open_interest": 2104.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0058, "vega": 0.0057, "theta": -0.0042, "rho": 0.0009, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:17:25", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FPS270115P00060000", "bid": 37.0, "bid_size": 5.0, "ask": 38.1, "ask_size": 5.0, "iv": 1.3739, "open_interest": 10.0, "volume": 10.0, "delta": -0.9987, "gamma": 0.0014, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 37.34, "change": -3.55, "open": 37.5, "high": 37.5, "low": 37.5, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-09T15:49:28", "percent_change": -8.64799, "prev_day_close": 41.0499992370606}, {"option": "FPS270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 945.0, "iv": 1.2347, "open_interest": 2235.0, "volume": 2.0, "delta": 0.0179, "gamma": 0.0043, "vega": 0.0042, "theta": -0.0032, "rho": 0.0006, "theo": 0.054, "change": 0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:59:46", "percent_change": 40.0, "prev_day_close": 0.25}, {"option": "FPS270115P00065000", "bid": 41.5, "bid_size": 155.0, "ask": 44.5, "ask_size": 7.0, "iv": 1.728, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 42.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-07-16T13:56:07", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "FPS270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1021.0, "iv": 1.329, "open_interest": 707.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0032, "vega": 0.0032, "theta": -0.0024, "rho": 0.0005, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-13T15:51:25", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FPS270115P00070000", "bid": 46.7, "bid_size": 155.0, "ask": 49.5, "ask_size": 7.0, "iv": 1.8612, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 47.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.64, "last_trade_time": "2026-08-04T13:43:51", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "FPS270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 14.0, "iv": 1.3621, "open_interest": 263.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0024, "vega": 0.0024, "theta": -0.0018, "rho": 0.0003, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-10-23T11:47:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FPS270115P00075000", "bid": 51.1, "bid_size": 154.0, "ask": 54.5, "ask_size": 6.0, "iv": 1.7871, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 52.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.12, "last_trade_time": "2026-06-16T09:48:50", "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "FPS270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 675.0, "iv": 1.4184, "open_interest": 578.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0018, "vega": 0.0019, "theta": -0.0014, "rho": 0.0002, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-24T09:30:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPS270115P00080000", "bid": 56.7, "bid_size": 154.0, "ask": 59.5, "ask_size": 6.0, "iv": 2.0146, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 57.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "FPS270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 433.0, "iv": 1.4706, "open_interest": 118.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0014, "vega": 0.0015, "theta": -0.0011, "rho": 0.0002, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:18:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FPS270115P00085000", "bid": 61.5, "bid_size": 154.0, "ask": 64.5, "ask_size": 7.0, "iv": 2.0349, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 62.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "FPS270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 689.0, "iv": 1.6289, "open_interest": 111.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0011, "vega": 0.0012, "theta": -0.0009, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:10:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FPS270115P00090000", "bid": 66.7, "bid_size": 154.0, "ask": 69.5, "ask_size": 6.0, "iv": 2.1481, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 67.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6500015258789}, {"option": "FPS270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 814.0, "iv": 1.5959, "open_interest": 141.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0009, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:23:47", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FPS270115P00095000", "bid": 71.7, "bid_size": 154.0, "ask": 74.5, "ask_size": 6.0, "iv": 2.209, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 72.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.31, "last_trade_time": "2026-07-29T10:36:04", "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "FPS270219C00002500", "bid": 18.1, "bid_size": 77.0, "ask": 21.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0068, "theo": 20.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "FPS270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 745.0, "iv": 3.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0007, "rho": -0.0002, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FPS270219C00005000", "bid": 15.7, "bid_size": 79.0, "ask": 19.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0015, "vega": 0.0032, "theta": 0.0, "rho": 0.0132, "theo": 17.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "FPS270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 740.0, "iv": 1.7282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0015, "vega": 0.0032, "theta": -0.0022, "rho": -0.0008, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 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": "FPS270219C00007500", "bid": 13.3, "bid_size": 136.0, "ask": 15.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0038, "vega": 0.0074, "theta": -0.0024, "rho": 0.0188, "theo": 15.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FPS270219P00007500", "bid": 0.05, "bid_size": 17.0, "ask": 0.75, "ask_size": 931.0, "iv": 1.5557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0038, "vega": 0.0074, "theta": -0.0047, "rho": -0.0022, "theo": 0.2086, "change": 0.0, "open": 0.0, "high": 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": "FPS270219C00010000", "bid": 11.7, "bid_size": 150.0, "ask": 13.7, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0075, "vega": 0.0134, "theta": -0.006, "rho": 0.0233, "theo": 13.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "FPS270219P00010000", "bid": 0.3, "bid_size": 406.0, "ask": 0.65, "ask_size": 793.0, "iv": 1.2518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0075, "vega": 0.0134, "theta": -0.008, "rho": -0.0045, "theo": 0.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "FPS270219C00012500", "bid": 9.7, "bid_size": 149.0, "ask": 12.1, "ask_size": 117.0, "iv": 1.0103, "open_interest": 8.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0123, "vega": 0.0207, "theta": -0.0101, "rho": 0.0264, "theo": 11.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-05T13:16:44", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "FPS270219P00012500", "bid": 0.8, "bid_size": 10.0, "ask": 0.9, "ask_size": 337.0, "iv": 1.1636, "open_interest": 117.0, "volume": 50.0, "delta": -0.0979, "gamma": 0.0124, "vega": 0.0207, "theta": -0.0117, "rho": -0.008, "theo": 0.8478, "change": -0.445, "open": 1.2, "high": 1.2, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T11:51:40", "percent_change": -33.5849, "prev_day_close": 1.32500004768372}, {"option": "FPS270219C00015000", "bid": 7.3, "bid_size": 455.0, "ask": 9.5, "ask_size": 173.0, "iv": 0.7517, "open_interest": 36.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.0178, "vega": 0.0285, "theta": -0.0141, "rho": 0.0282, "theo": 9.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.94, "last_trade_time": "2026-11-06T15:46:30", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "FPS270219P00015000", "bid": 1.35, "bid_size": 374.0, "ask": 1.55, "ask_size": 433.0, "iv": 1.1146, "open_interest": 279.0, "volume": 24.0, "delta": -0.1546, "gamma": 0.0179, "vega": 0.0286, "theta": -0.0154, "rho": -0.0125, "theo": 1.4342, "change": -0.7, "open": 1.93, "high": 1.93, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:19:31", "percent_change": -31.8182, "prev_day_close": 2.19999992847443}, {"option": "FPS270219C00017500", "bid": 6.2, "bid_size": 705.0, "ask": 7.8, "ask_size": 107.0, "iv": 0.8858, "open_interest": 29.0, "volume": 0.0, "delta": 0.7791, "gamma": 0.0232, "vega": 0.0357, "theta": -0.0176, "rho": 0.0285, "theo": 7.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T11:23:27", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "FPS270219P00017500", "bid": 2.15, "bid_size": 554.0, "ask": 2.4, "ask_size": 334.0, "iv": 1.0788, "open_interest": 595.0, "volume": 121.0, "delta": -0.2234, "gamma": 0.0234, "vega": 0.0358, "theta": -0.0186, "rho": -0.0181, "theo": 2.2398, "change": -0.7, "open": 2.6, "high": 2.6, "low": 2.55, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T10:32:19", "percent_change": -21.5385, "prev_day_close": 3.25}, {"option": "FPS270219C00020000", "bid": 5.5, "bid_size": 955.0, "ask": 6.4, "ask_size": 273.0, "iv": 0.9771, "open_interest": 167.0, "volume": 105.0, "delta": 0.703, "gamma": 0.0278, "vega": 0.0416, "theta": -0.0203, "rho": 0.0276, "theo": 6.2074, "change": 1.4, "open": 5.1, "high": 5.8, "low": 5.1, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T11:51:09", "percent_change": 31.8182, "prev_day_close": 4.39999985694885}, {"option": "FPS270219P00020000", "bid": 3.2, "bid_size": 473.0, "ask": 3.5, "ask_size": 505.0, "iv": 1.0562, "open_interest": 504.0, "volume": 187.0, "delta": -0.3004, "gamma": 0.0281, "vega": 0.0417, "theta": -0.021, "rho": -0.0243, "theo": 3.2781, "change": -1.15, "open": 3.5, "high": 3.5, "low": 3.42, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:07:44", "percent_change": -24.7312, "prev_day_close": 4.65000009536743}, {"option": "FPS270219C00022500", "bid": 4.7, "bid_size": 546.0, "ask": 5.2, "ask_size": 227.0, "iv": 1.0056, "open_interest": 26.0, "volume": 25.0, "delta": 0.6234, "gamma": 0.0311, "vega": 0.0456, "theta": -0.0221, "rho": 0.0259, "theo": 5.0, "change": 1.05, "open": 4.7, "high": 4.7, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 30.0, "prev_day_close": 3.5}, {"option": "FPS270219P00022500", "bid": 4.5, "bid_size": 249.0, "ask": 4.8, "ask_size": 470.0, "iv": 1.039, "open_interest": 645.0, "volume": 2.0, "delta": -0.381, "gamma": 0.0315, "vega": 0.0457, "theta": -0.0225, "rho": -0.0306, "theo": 4.5476, "change": -1.2, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T10:33:02", "percent_change": -19.3548, "prev_day_close": 6.20000004768372}, {"option": "FPS270219C00025000", "bid": 3.7, "bid_size": 615.0, "ask": 4.2, "ask_size": 325.0, "iv": 0.9885, "open_interest": 135.0, "volume": 23.0, "delta": 0.5448, "gamma": 0.033, "vega": 0.0476, "theta": -0.0228, "rho": 0.0236, "theo": 4.0057, "change": 1.05, "open": 3.64, "high": 3.8, "low": 3.64, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:53:53", "percent_change": 38.1818, "prev_day_close": 2.75}, {"option": "FPS270219P00025000", "bid": 5.9, "bid_size": 392.0, "ask": 6.3, "ask_size": 331.0, "iv": 1.0142, "open_interest": 673.0, "volume": 1.0, "delta": -0.461, "gamma": 0.0336, "vega": 0.0475, "theta": -0.0229, "rho": -0.0368, "theo": 6.0336, "change": -1.5, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T10:46:23", "percent_change": -18.8679, "prev_day_close": 7.94999980926514}, {"option": "FPS270219C00027500", "bid": 3.0, "bid_size": 492.0, "ask": 3.3, "ask_size": 71.0, "iv": 0.9779, "open_interest": 114.0, "volume": 0.0, "delta": 0.4705, "gamma": 0.0334, "vega": 0.0477, "theta": -0.0227, "rho": 0.0211, "theo": 3.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T14:59:23", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FPS270219P00027500", "bid": 7.6, "bid_size": 266.0, "ask": 8.0, "ask_size": 329.0, "iv": 1.007, "open_interest": 463.0, "volume": 14.0, "delta": -0.5368, "gamma": 0.0342, "vega": 0.0475, "theta": -0.0226, "rho": -0.0422, "theo": 7.7122, "change": -2.4, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T10:51:16", "percent_change": -23.0769, "prev_day_close": 10.4000000953674}, {"option": "FPS270219C00030000", "bid": 2.35, "bid_size": 565.0, "ask": 2.7, "ask_size": 113.0, "iv": 0.9736, "open_interest": 1739.0, "volume": 0.0, "delta": 0.4029, "gamma": 0.0328, "vega": 0.0464, "theta": -0.0219, "rho": 0.0186, "theo": 2.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T13:49:53", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "FPS270219P00030000", "bid": 9.4, "bid_size": 308.0, "ask": 9.9, "ask_size": 342.0, "iv": 1.001, "open_interest": 445.0, "volume": 0.0, "delta": -0.6062, "gamma": 0.0338, "vega": 0.0459, "theta": -0.0216, "rho": -0.0468, "theo": 9.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.21, "last_trade_time": "2026-11-06T09:57:51", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "FPS270219C00032500", "bid": 1.85, "bid_size": 569.0, "ask": 2.15, "ask_size": 73.0, "iv": 0.9648, "open_interest": 1314.0, "volume": 14.0, "delta": 0.343, "gamma": 0.0313, "vega": 0.044, "theta": -0.0207, "rho": 0.0161, "theo": 2.0465, "change": 0.64, "open": 1.95, "high": 1.99, "low": 1.8, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T15:54:20", "percent_change": 47.4074, "prev_day_close": 1.35000002384186}, {"option": "FPS270219P00032500", "bid": 11.4, "bid_size": 281.0, "ask": 11.9, "ask_size": 367.0, "iv": 1.0016, "open_interest": 589.0, "volume": 0.0, "delta": -0.6682, "gamma": 0.0324, "vega": 0.0432, "theta": -0.0201, "rho": -0.05, "theo": 11.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-11-06T15:39:07", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "FPS270219C00035000", "bid": 1.35, "bid_size": 826.0, "ask": 1.7, "ask_size": 40.0, "iv": 0.9433, "open_interest": 1041.0, "volume": 3.0, "delta": 0.291, "gamma": 0.0292, "vega": 0.041, "theta": -0.0193, "rho": 0.0139, "theo": 1.6435, "change": 0.51, "open": 1.5, "high": 1.61, "low": 1.5, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T15:57:48", "percent_change": 46.3636, "prev_day_close": 1.10000002384186}, {"option": "FPS270219P00035000", "bid": 13.5, "bid_size": 264.0, "ask": 14.3, "ask_size": 473.0, "iv": 1.0395, "open_interest": 784.0, "volume": 10.0, "delta": -0.7224, "gamma": 0.0306, "vega": 0.0399, "theta": -0.0184, "rho": -0.0525, "theo": 13.628, "change": -3.25, "open": 14.75, "high": 14.75, "low": 13.7, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-09T15:13:14", "percent_change": -19.174, "prev_day_close": 16.9499998092651}, {"option": "FPS270219C00037500", "bid": 1.15, "bid_size": 417.0, "ask": 1.55, "ask_size": 682.0, "iv": 0.9778, "open_interest": 450.0, "volume": 120.0, "delta": 0.2465, "gamma": 0.0269, "vega": 0.0377, "theta": -0.0177, "rho": 0.0119, "theo": 1.3258, "change": 0.15, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:31:17", "percent_change": 17.6471, "prev_day_close": 0.849999994039536}, {"option": "FPS270219P00037500", "bid": 15.7, "bid_size": 63.0, "ask": 18.0, "ask_size": 191.0, "iv": 1.2329, "open_interest": 37.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0285, "vega": 0.036, "theta": -0.0166, "rho": -0.0532, "theo": 15.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-12T14:00:22", "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "FPS270219C00040000", "bid": 0.9, "bid_size": 512.0, "ask": 1.15, "ask_size": 122.0, "iv": 0.9567, "open_interest": 4873.0, "volume": 877.0, "delta": 0.2088, "gamma": 0.0245, "vega": 0.0344, "theta": -0.0161, "rho": 0.0102, "theo": 1.0752, "change": 0.45, "open": 0.85, "high": 1.1, "low": 0.8, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:42:28", "percent_change": 69.2308, "prev_day_close": 0.650000005960464}, {"option": "FPS270219P00040000", "bid": 17.9, "bid_size": 290.0, "ask": 19.1, "ask_size": 476.0, "iv": 1.0991, "open_interest": 2764.0, "volume": 5.0, "delta": -0.8093, "gamma": 0.0263, "vega": 0.0319, "theta": -0.0147, "rho": -0.0525, "theo": 18.0597, "change": -2.4, "open": 19.25, "high": 19.25, "low": 19.25, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-11-09T10:58:40", "percent_change": -11.0855, "prev_day_close": 21.6500005722046}, {"option": "FPS270219C00042500", "bid": 0.7, "bid_size": 472.0, "ask": 1.05, "ask_size": 533.0, "iv": 0.972, "open_interest": 51.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0221, "vega": 0.031, "theta": -0.0146, "rho": 0.0088, "theo": 0.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T11:21:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FPS270219P00042500", "bid": 20.2, "bid_size": 48.0, "ask": 22.5, "ask_size": 157.0, "iv": 1.2615, "open_interest": 5.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0241, "vega": 0.0282, "theta": -0.013, "rho": -0.0518, "theo": 20.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-01T11:23:15", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "FPS270219C00045000", "bid": 0.5, "bid_size": 736.0, "ask": 0.95, "ask_size": 832.0, "iv": 0.9765, "open_interest": 403.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0198, "vega": 0.0279, "theta": -0.0131, "rho": 0.0075, "theo": 0.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:27:56", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "FPS270219P00045000", "bid": 22.5, "bid_size": 15.0, "ask": 24.9, "ask_size": 92.0, "iv": 1.2874, "open_interest": 53.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.022, "vega": 0.0241, "theta": -0.0113, "rho": -0.0489, "theo": 22.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.66, "last_trade_time": "2026-10-28T14:47:18", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "FPS270219C00047500", "bid": 0.25, "bid_size": 1017.0, "ask": 0.85, "ask_size": 922.0, "iv": 0.959, "open_interest": 85.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0177, "vega": 0.025, "theta": -0.0118, "rho": 0.0064, "theo": 0.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T12:32:30", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "FPS270219P00047500", "bid": 24.2, "bid_size": 66.0, "ask": 27.2, "ask_size": 53.0, "iv": 1.2026, "open_interest": 1.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0202, "vega": 0.0208, "theta": -0.0096, "rho": -0.0473, "theo": 25.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-10-09T11:20:31", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "FPS270219C00050000", "bid": 0.3, "bid_size": 628.0, "ask": 0.5, "ask_size": 78.0, "iv": 0.9356, "open_interest": 121.0, "volume": 12.0, "delta": 0.1098, "gamma": 0.0158, "vega": 0.0224, "theta": -0.0105, "rho": 0.0055, "theo": 0.4941, "change": 0.125, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:37:13", "percent_change": 45.4545, "prev_day_close": 0.274999998509884}, {"option": "FPS270219P00050000", "bid": 27.4, "bid_size": 13.0, "ask": 29.2, "ask_size": 66.0, "iv": 1.2883, "open_interest": 31.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0184, "vega": 0.017, "theta": -0.0083, "rho": -0.0415, "theo": 27.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.37, "last_trade_time": "2026-11-06T12:39:53", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "FPS270219C00055000", "bid": 0.1, "bid_size": 898.0, "ask": 0.45, "ask_size": 555.0, "iv": 0.9437, "open_interest": 64.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0126, "vega": 0.0179, "theta": -0.0085, "rho": 0.0041, "theo": 0.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T14:42:16", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "FPS270219P00055000", "bid": 32.0, "bid_size": 69.0, "ask": 34.6, "ask_size": 129.0, "iv": 1.3882, "open_interest": 57.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0158, "vega": 0.0101, "theta": -0.0056, "rho": -0.0288, "theo": 32.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-08-21T13:47:15", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "FPS270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 194.0, "iv": 0.977, "open_interest": 493.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.01, "vega": 0.0143, "theta": -0.0068, "rho": 0.0031, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:55:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPS270219P00060000", "bid": 37.1, "bid_size": 20.0, "ask": 39.5, "ask_size": 43.0, "iv": 1.4777, "open_interest": 2.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0135, "vega": 0.0046, "theta": -0.0042, "rho": -0.0148, "theo": 37.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-09-15T11:47:57", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "FPS270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 17.0, "iv": 1.0175, "open_interest": 64.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.008, "vega": 0.0116, "theta": -0.0055, "rho": 0.0024, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T13:59:36", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FPS270219P00065000", "bid": 42.0, "bid_size": 6.0, "ask": 43.9, "ask_size": 6.0, "iv": 1.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0052, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 42.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-09-24T09:36:31", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "FPS270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 17.0, "iv": 1.1481, "open_interest": 127.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0064, "vega": 0.0094, "theta": -0.0045, "rho": 0.0018, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-21T11:47:56", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FPS270219P00070000", "bid": 46.7, "bid_size": 8.0, "ask": 49.5, "ask_size": 7.0, "iv": 1.5642, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 47.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "FPS270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 18.0, "iv": 1.1823, "open_interest": 65.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0052, "vega": 0.0076, "theta": -0.0037, "rho": 0.0014, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-13T14:04:42", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FPS270219P00075000", "bid": 51.6, "bid_size": 41.0, "ask": 54.5, "ask_size": 7.0, "iv": 1.613, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 52.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "FPS270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 1.2299, "open_interest": 14.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0042, "vega": 0.0063, "theta": -0.003, "rho": 0.0012, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-05T09:31:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPS270219P00080000", "bid": 56.5, "bid_size": 41.0, "ask": 59.4, "ask_size": 6.0, "iv": 1.6365, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 57.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "FPS270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 15.0, "iv": 1.274, "open_interest": 20.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0035, "vega": 0.0052, "theta": -0.0025, "rho": 0.0009, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T09:32:42", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FPS270219P00085000", "bid": 61.8, "bid_size": 8.0, "ask": 64.5, "ask_size": 9.0, "iv": 1.7708, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 62.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "FPS270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 519.0, "iv": 1.2512, "open_interest": 2.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0029, "vega": 0.0043, "theta": -0.0021, "rho": 0.0008, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-08T10:03:26", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FPS270219P00090000", "bid": 66.5, "bid_size": 41.0, "ask": 69.5, "ask_size": 9.0, "iv": 1.7689, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 67.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "FPS270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 741.0, "iv": 1.3537, "open_interest": 511.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0024, "vega": 0.0036, "theta": -0.0018, "rho": 0.0006, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T14:16:32", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FPS270219P00095000", "bid": 71.5, "bid_size": 44.0, "ask": 74.5, "ask_size": 6.0, "iv": 1.8204, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 72.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "FPS270521C00002500", "bid": 18.2, "bid_size": 157.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "FPS270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 39.0, "iv": 1.8541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0005, "rho": -0.0005, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 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": "FPS270521C00005000", "bid": 15.8, "bid_size": 158.0, "ask": 19.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0023, "vega": 0.006, "theta": -0.0003, "rho": 0.0116, "theo": 17.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "FPS270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 27.0, "iv": 1.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0019, "vega": 0.0065, "theta": -0.002, "rho": -0.0025, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 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": "FPS270521C00007500", "bid": 13.6, "bid_size": 247.0, "ask": 16.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0048, "vega": 0.0141, "theta": -0.0027, "rho": 0.0216, "theo": 15.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "FPS270521P00007500", "bid": 0.2, "bid_size": 792.0, "ask": 0.95, "ask_size": 813.0, "iv": 1.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0045, "vega": 0.0142, "theta": -0.0042, "rho": -0.0066, "theo": 0.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "FPS270521C00010000", "bid": 12.3, "bid_size": 227.0, "ask": 13.9, "ask_size": 5.0, "iv": 0.8875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.008, "vega": 0.0236, "theta": -0.0054, "rho": 0.0295, "theo": 13.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "FPS270521P00010000", "bid": 0.7, "bid_size": 708.0, "ask": 0.95, "ask_size": 81.0, "iv": 1.0801, "open_interest": 0.0, "volume": 12.0, "delta": -0.0758, "gamma": 0.0078, "vega": 0.0236, "theta": -0.0067, "rho": -0.0127, "theo": 0.9046, "change": -0.355, "open": 0.96, "high": 0.96, "low": 0.7, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:54:20", "percent_change": -30.2128, "prev_day_close": 1.17499995231628}, {"option": "FPS270521C00012500", "bid": 10.4, "bid_size": 374.0, "ask": 12.2, "ask_size": 58.0, "iv": 0.9289, "open_interest": 0.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0114, "vega": 0.0332, "theta": -0.0081, "rho": 0.0352, "theo": 11.7923, "change": 0.0, "open": 0.0, "high": 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": "FPS270521P00012500", "bid": 1.35, "bid_size": 768.0, "ask": 1.75, "ask_size": 479.0, "iv": 1.0746, "open_interest": 68.0, "volume": 1.0, "delta": -0.121, "gamma": 0.0112, "vega": 0.0331, "theta": -0.0092, "rho": -0.0206, "theo": 1.5785, "change": -0.265, "open": 1.76, "high": 1.76, "low": 1.76, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-09T09:50:57", "percent_change": -13.0864, "prev_day_close": 2.02499997615814}, {"option": "FPS270521C00015000", "bid": 8.9, "bid_size": 533.0, "ask": 10.7, "ask_size": 197.0, "iv": 0.9594, "open_interest": 47.0, "volume": 11.0, "delta": 0.8189, "gamma": 0.0147, "vega": 0.0421, "theta": -0.0105, "rho": 0.0386, "theo": 10.2194, "change": 2.26, "open": 9.58, "high": 10.36, "low": 9.58, "tick": "up", "last_trade_price": 10.36, "last_trade_time": "2026-11-09T15:15:46", "percent_change": 27.9012, "prev_day_close": 8.10000014305115}, {"option": "FPS270521P00015000", "bid": 2.2, "bid_size": 763.0, "ask": 2.6, "ask_size": 391.0, "iv": 1.0461, "open_interest": 55.0, "volume": 26.0, "delta": -0.1729, "gamma": 0.0146, "vega": 0.0421, "theta": -0.0114, "rho": -0.0296, "theo": 2.4584, "change": -0.7, "open": 2.63, "high": 2.63, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:53:14", "percent_change": -22.5806, "prev_day_close": 3.10000002384186}, {"option": "FPS270521C00017500", "bid": 8.2, "bid_size": 509.0, "ask": 9.2, "ask_size": 65.0, "iv": 1.013, "open_interest": 6.0, "volume": 0.0, "delta": 0.7631, "gamma": 0.0176, "vega": 0.0497, "theta": -0.0125, "rho": 0.0402, "theo": 8.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T10:45:07", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "FPS270521P00017500", "bid": 3.2, "bid_size": 852.0, "ask": 3.8, "ask_size": 611.0, "iv": 1.0349, "open_interest": 139.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0176, "vega": 0.0498, "theta": -0.0132, "rho": -0.0396, "theo": 3.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-11-06T14:42:06", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "FPS270521C00020000", "bid": 6.9, "bid_size": 701.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.983, "open_interest": 116.0, "volume": 93.0, "delta": 0.706, "gamma": 0.0199, "vega": 0.0557, "theta": -0.014, "rho": 0.0406, "theo": 7.6508, "change": 1.3, "open": 6.85, "high": 7.31, "low": 6.85, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T11:37:14", "percent_change": 22.4138, "prev_day_close": 5.79999995231628}, {"option": "FPS270521P00020000", "bid": 4.4, "bid_size": 916.0, "ask": 5.0, "ask_size": 500.0, "iv": 1.011, "open_interest": 87.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.0201, "vega": 0.0558, "theta": -0.0146, "rho": -0.0499, "theo": 4.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-11-06T15:01:51", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "FPS270521C00022500", "bid": 6.1, "bid_size": 669.0, "ask": 6.9, "ask_size": 93.0, "iv": 0.9966, "open_interest": 22.0, "volume": 57.0, "delta": 0.6494, "gamma": 0.0217, "vega": 0.0602, "theta": -0.0152, "rho": 0.04, "theo": 6.6198, "change": 1.19, "open": 5.5, "high": 6.19, "low": 5.5, "tick": "no_change", "last_trade_price": 6.19, "last_trade_time": "2026-11-09T14:18:21", "percent_change": 23.8, "prev_day_close": 5.0}, {"option": "FPS270521P00022500", "bid": 5.8, "bid_size": 233.0, "ask": 6.4, "ask_size": 358.0, "iv": 0.9969, "open_interest": 147.0, "volume": 3.0, "delta": -0.3437, "gamma": 0.0221, "vega": 0.0602, "theta": -0.0155, "rho": -0.0599, "theo": 6.218, "change": -1.2, "open": 6.6, "high": 6.6, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T12:10:13", "percent_change": -16.0, "prev_day_close": 7.5}, {"option": "FPS270521C00025000", "bid": 5.0, "bid_size": 809.0, "ask": 6.0, "ask_size": 109.0, "iv": 0.9703, "open_interest": 155.0, "volume": 8.0, "delta": 0.5946, "gamma": 0.023, "vega": 0.0631, "theta": -0.0159, "rho": 0.0386, "theo": 5.7323, "change": 1.52, "open": 5.13, "high": 5.7, "low": 5.13, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-11-09T15:35:22", "percent_change": 37.0732, "prev_day_close": 4.10000014305115}, {"option": "FPS270521P00025000", "bid": 7.0, "bid_size": 506.0, "ask": 7.9, "ask_size": 101.0, "iv": 0.9538, "open_interest": 142.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.0235, "vega": 0.0631, "theta": -0.016, "rho": -0.0697, "theo": 7.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.02, "last_trade_time": "2026-11-05T13:00:05", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "FPS270521C00027500", "bid": 3.8, "bid_size": 927.0, "ask": 5.2, "ask_size": 131.0, "iv": 0.9268, "open_interest": 164.0, "volume": 1.0, "delta": 0.5425, "gamma": 0.0237, "vega": 0.0646, "theta": -0.0162, "rho": 0.0368, "theo": 4.9698, "change": 0.55, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T09:35:28", "percent_change": 14.8649, "prev_day_close": 3.70000004768372}, {"option": "FPS270521P00027500", "bid": 9.0, "bid_size": 38.0, "ask": 9.7, "ask_size": 360.0, "iv": 0.9785, "open_interest": 211.0, "volume": 0.0, "delta": -0.4529, "gamma": 0.0244, "vega": 0.0646, "theta": -0.0162, "rho": -0.0787, "theo": 9.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.14, "last_trade_time": "2026-11-06T15:11:07", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "FPS270521C00030000", "bid": 4.1, "bid_size": 104.0, "ask": 4.7, "ask_size": 620.0, "iv": 1.0059, "open_interest": 4165.0, "volume": 160.0, "delta": 0.4937, "gamma": 0.024, "vega": 0.065, "theta": -0.0163, "rho": 0.0347, "theo": 4.3152, "change": 1.275, "open": 3.3, "high": 4.4, "low": 3.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:49:59", "percent_change": 42.1488, "prev_day_close": 3.02499997615814}, {"option": "FPS270521P00030000", "bid": 10.8, "bid_size": 65.0, "ask": 11.5, "ask_size": 400.0, "iv": 0.9709, "open_interest": 302.0, "volume": 0.0, "delta": -0.5033, "gamma": 0.0249, "vega": 0.0649, "theta": -0.0161, "rho": -0.0874, "theo": 11.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-06T13:11:13", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "FPS270521C00032500", "bid": 3.3, "bid_size": 634.0, "ask": 4.1, "ask_size": 769.0, "iv": 0.979, "open_interest": 42.0, "volume": 11.0, "delta": 0.4485, "gamma": 0.0239, "vega": 0.0646, "theta": -0.0161, "rho": 0.0325, "theo": 3.7537, "change": 1.005, "open": 3.5, "high": 3.79, "low": 3.5, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-11-09T15:50:07", "percent_change": 36.2162, "prev_day_close": 2.77499997615814}, {"option": "FPS270521P00032500", "bid": 12.7, "bid_size": 18.0, "ask": 14.4, "ask_size": 277.0, "iv": 1.0422, "open_interest": 25.0, "volume": 0.0, "delta": -0.5504, "gamma": 0.025, "vega": 0.0643, "theta": -0.0157, "rho": -0.0946, "theo": 13.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.34, "last_trade_time": "2026-10-29T15:53:09", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "FPS270521C00035000", "bid": 3.0, "bid_size": 201.0, "ask": 4.0, "ask_size": 1266.0, "iv": 1.0187, "open_interest": 1079.0, "volume": 169.0, "delta": 0.4068, "gamma": 0.0236, "vega": 0.0633, "theta": -0.0158, "rho": 0.0303, "theo": 3.2715, "change": 1.1, "open": 3.0, "high": 3.3, "low": 2.95, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:57:22", "percent_change": 50.0, "prev_day_close": 2.20000004768372}, {"option": "FPS270521P00035000", "bid": 14.7, "bid_size": 44.0, "ask": 16.4, "ask_size": 264.0, "iv": 1.0407, "open_interest": 39.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0249, "vega": 0.0627, "theta": -0.0152, "rho": -0.1002, "theo": 15.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.89, "last_trade_time": "2026-11-04T11:02:40", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "FPS270521C00037500", "bid": 2.65, "bid_size": 111.0, "ask": 3.1, "ask_size": 651.0, "iv": 0.9816, "open_interest": 98.0, "volume": 47.0, "delta": 0.3687, "gamma": 0.023, "vega": 0.0616, "theta": -0.0153, "rho": 0.0281, "theo": 2.8572, "change": 0.95, "open": 2.8, "high": 2.85, "low": 2.8, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T15:56:34", "percent_change": 50.0, "prev_day_close": 1.89999997615814}, {"option": "FPS270521P00037500", "bid": 16.9, "bid_size": 31.0, "ask": 18.6, "ask_size": 282.0, "iv": 1.0612, "open_interest": 21.0, "volume": 0.0, "delta": -0.6343, "gamma": 0.0245, "vega": 0.0607, "theta": -0.0146, "rho": -0.1059, "theo": 17.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.82, "last_trade_time": "2026-11-05T11:00:08", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "FPS270521C00040000", "bid": 2.3, "bid_size": 86.0, "ask": 2.65, "ask_size": 261.0, "iv": 0.971, "open_interest": 291.0, "volume": 54.0, "delta": 0.334, "gamma": 0.0223, "vega": 0.0594, "theta": -0.0147, "rho": 0.0259, "theo": 2.5009, "change": 0.85, "open": 2.25, "high": 2.5, "low": 2.25, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:43:37", "percent_change": 51.5152, "prev_day_close": 1.64999997615814}, {"option": "FPS270521P00040000", "bid": 19.0, "bid_size": 18.0, "ask": 20.6, "ask_size": 272.0, "iv": 1.0494, "open_interest": 19.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.024, "vega": 0.058, "theta": -0.0138, "rho": -0.1093, "theo": 19.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-11-05T11:00:08", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "FPS270521C00042500", "bid": 1.7, "bid_size": 644.0, "ask": 2.35, "ask_size": 495.0, "iv": 0.9425, "open_interest": 68.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0215, "vega": 0.0571, "theta": -0.0141, "rho": 0.0239, "theo": 2.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T13:37:03", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "FPS270521P00042500", "bid": 21.1, "bid_size": 98.0, "ask": 23.2, "ask_size": 278.0, "iv": 1.0801, "open_interest": 13.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0234, "vega": 0.0552, "theta": -0.013, "rho": -0.113, "theo": 21.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-11-04T14:20:40", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "FPS270521C00045000", "bid": 1.55, "bid_size": 770.0, "ask": 2.05, "ask_size": 261.0, "iv": 0.9459, "open_interest": 1696.0, "volume": 2.0, "delta": 0.2741, "gamma": 0.0206, "vega": 0.0544, "theta": -0.0134, "rho": 0.0219, "theo": 1.9286, "change": 0.565, "open": 1.85, "high": 1.85, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T15:32:34", "percent_change": 44.3137, "prev_day_close": 1.27499997615814}, {"option": "FPS270521P00045000", "bid": 23.4, "bid_size": 28.0, "ask": 25.6, "ask_size": 215.0, "iv": 1.1058, "open_interest": 15.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.0227, "vega": 0.0519, "theta": -0.0122, "rho": -0.1135, "theo": 23.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.53, "last_trade_time": "2026-11-06T15:09:48", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "FPS270521C00047500", "bid": 0.95, "bid_size": 1018.0, "ask": 1.85, "ask_size": 502.0, "iv": 0.9078, "open_interest": 140.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.0196, "vega": 0.0518, "theta": -0.0127, "rho": 0.0202, "theo": 1.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T12:59:10", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "FPS270521P00047500", "bid": 25.6, "bid_size": 50.0, "ask": 27.9, "ask_size": 200.0, "iv": 1.1093, "open_interest": 5.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0219, "vega": 0.0489, "theta": -0.0114, "rho": -0.1152, "theo": 26.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.56, "last_trade_time": "2026-09-25T10:07:26", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "FPS270521C00050000", "bid": 1.25, "bid_size": 543.0, "ask": 1.6, "ask_size": 241.0, "iv": 0.9502, "open_interest": 52.0, "volume": 1.0, "delta": 0.2253, "gamma": 0.0186, "vega": 0.049, "theta": -0.012, "rho": 0.0185, "theo": 1.5005, "change": 0.2, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:12:24", "percent_change": 20.0, "prev_day_close": 0.999999970197678}, {"option": "FPS270521P00050000", "bid": 27.9, "bid_size": 51.0, "ask": 30.1, "ask_size": 188.0, "iv": 1.1073, "open_interest": 1.0, "volume": 0.0, "delta": -0.791, "gamma": 0.0212, "vega": 0.0452, "theta": -0.0105, "rho": -0.1116, "theo": 28.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-10-16T10:56:09", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "FPS270521C00055000", "bid": 0.8, "bid_size": 867.0, "ask": 1.3, "ask_size": 549.0, "iv": 0.9326, "open_interest": 32.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0166, "vega": 0.0437, "theta": -0.0107, "rho": 0.0155, "theo": 1.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T15:15:19", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "FPS270521P00055000", "bid": 32.6, "bid_size": 54.0, "ask": 34.9, "ask_size": 213.0, "iv": 1.1385, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0197, "vega": 0.0387, "theta": -0.0089, "rho": -0.1094, "theo": 32.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "FPS270521C00060000", "bid": 0.55, "bid_size": 950.0, "ask": 1.0, "ask_size": 280.0, "iv": 0.9177, "open_interest": 49.0, "volume": 20.0, "delta": 0.1535, "gamma": 0.0147, "vega": 0.0387, "theta": -0.0094, "rho": 0.013, "theo": 0.9325, "change": 0.11, "open": 0.8, "high": 0.8, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T12:49:59", "percent_change": 16.9231, "prev_day_close": 0.649999991059303}, {"option": "FPS270521P00060000", "bid": 37.4, "bid_size": 18.0, "ask": 39.7, "ask_size": 36.0, "iv": 1.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0182, "vega": 0.0313, "theta": -0.0073, "rho": -0.1002, "theo": 37.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "FPS280121C00002500", "bid": 18.0, "bid_size": 157.0, "ask": 22.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9889, "gamma": 0.0013, "vega": 0.005, "theta": 0.0, "rho": 0.0092, "theo": 20.2262, "change": 2.4, "open": 20.0, "high": 20.0, "low": 19.9, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-11-09T11:08:47", "percent_change": 13.7143, "prev_day_close": 17.5}, {"option": "FPS280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 990.0, "iv": 2.4534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0008, "vega": 0.0064, "theta": -0.0009, "rho": -0.0042, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FPS280121C00005000", "bid": 16.0, "bid_size": 248.0, "ask": 20.0, "ask_size": 144.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0029, "vega": 0.0162, "theta": -0.0003, "rho": 0.0272, "theo": 18.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "FPS280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 973.0, "iv": 1.5689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0024, "vega": 0.0167, "theta": -0.002, "rho": -0.0131, "theo": 0.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FPS280121C00007500", "bid": 14.0, "bid_size": 224.0, "ask": 16.9, "ask_size": 5.0, "iv": 0.7083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0048, "vega": 0.0286, "theta": -0.0017, "rho": 0.0423, "theo": 16.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "FPS280121P00007500", "bid": 0.2, "bid_size": 1001.0, "ask": 2.4, "ask_size": 888.0, "iv": 1.1155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0044, "vega": 0.0286, "theta": -0.0033, "rho": -0.0257, "theo": 1.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FPS280121C00010000", "bid": 13.1, "bid_size": 5.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.8913, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0068, "vega": 0.0408, "theta": -0.0032, "rho": 0.0541, "theo": 14.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "FPS280121P00010000", "bid": 1.55, "bid_size": 644.0, "ask": 2.15, "ask_size": 611.0, "iv": 1.0043, "open_interest": 5.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0066, "vega": 0.0408, "theta": -0.0045, "rho": -0.0412, "theo": 1.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-06T13:59:51", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "FPS280121C00012500", "bid": 12.3, "bid_size": 279.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.9587, "open_interest": 7.0, "volume": 4.0, "delta": 0.8564, "gamma": 0.0088, "vega": 0.0522, "theta": -0.0044, "rho": 0.0626, "theo": 13.1768, "change": 2.4, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T12:41:38", "percent_change": 22.6415, "prev_day_close": 10.6000003814697}, {"option": "FPS280121P00012500", "bid": 2.55, "bid_size": 3.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.964, "open_interest": 90.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0087, "vega": 0.0522, "theta": -0.0056, "rho": -0.0585, "theo": 2.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T11:10:02", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "FPS280121C00015000", "bid": 11.2, "bid_size": 554.0, "ask": 12.6, "ask_size": 107.0, "iv": 0.9634, "open_interest": 86.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0106, "vega": 0.0622, "theta": -0.0056, "rho": 0.0685, "theo": 11.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T13:38:28", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "FPS280121P00015000", "bid": 3.6, "bid_size": 439.0, "ask": 4.1, "ask_size": 322.0, "iv": 0.9485, "open_interest": 292.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0106, "vega": 0.0623, "theta": -0.0066, "rho": -0.077, "theo": 3.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-11-06T14:42:06", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FPS280121C00017500", "bid": 9.0, "bid_size": 434.0, "ask": 11.4, "ask_size": 17.0, "iv": 0.8682, "open_interest": 52.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0121, "vega": 0.0707, "theta": -0.0065, "rho": 0.0722, "theo": 10.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T09:50:01", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "FPS280121P00017500", "bid": 4.8, "bid_size": 417.0, "ask": 5.6, "ask_size": 658.0, "iv": 0.9468, "open_interest": 106.0, "volume": 1.0, "delta": -0.21, "gamma": 0.0124, "vega": 0.071, "theta": -0.0074, "rho": -0.0959, "theo": 5.244, "change": -0.75, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T14:49:16", "percent_change": -12.605, "prev_day_close": 5.94999980926514}, {"option": "FPS280121C00020000", "bid": 9.4, "bid_size": 689.0, "ask": 12.1, "ask_size": 935.0, "iv": 1.0638, "open_interest": 309.0, "volume": 50.0, "delta": 0.7367, "gamma": 0.0134, "vega": 0.0778, "theta": -0.0073, "rho": 0.0743, "theo": 9.8281, "change": 2.1, "open": 9.0, "high": 10.0, "low": 9.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T15:15:09", "percent_change": 26.5823, "prev_day_close": 7.89999985694885}, {"option": "FPS280121P00020000", "bid": 6.1, "bid_size": 724.0, "ask": 7.1, "ask_size": 786.0, "iv": 0.9351, "open_interest": 347.0, "volume": 30.0, "delta": -0.2505, "gamma": 0.0139, "vega": 0.0782, "theta": -0.008, "rho": -0.1146, "theo": 6.6658, "change": -1.01, "open": 6.64, "high": 6.88, "low": 6.3, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-11-09T15:07:10", "percent_change": -13.2026, "prev_day_close": 7.65000009536743}, {"option": "FPS280121C00022500", "bid": 8.8, "bid_size": 592.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.9581, "open_interest": 890.0, "volume": 645.0, "delta": 0.6984, "gamma": 0.0144, "vega": 0.0834, "theta": -0.0079, "rho": 0.0753, "theo": 8.9666, "change": 1.45, "open": 8.2, "high": 9.15, "low": 8.2, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T15:40:11", "percent_change": 19.2053, "prev_day_close": 7.55000019073486}, {"option": "FPS280121P00022500", "bid": 7.7, "bid_size": 427.0, "ask": 8.7, "ask_size": 602.0, "iv": 0.9353, "open_interest": 2347.0, "volume": 30.0, "delta": -0.2903, "gamma": 0.0151, "vega": 0.0839, "theta": -0.0085, "rho": -0.1328, "theo": 8.2066, "change": -0.8, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T11:20:29", "percent_change": -8.69565, "prev_day_close": 9.2000002861023}, {"option": "FPS280121C00025000", "bid": 7.7, "bid_size": 613.0, "ask": 8.7, "ask_size": 36.0, "iv": 0.9298, "open_interest": 332.0, "volume": 39.0, "delta": 0.6618, "gamma": 0.0153, "vega": 0.0879, "theta": -0.0084, "rho": 0.0752, "theo": 8.2046, "change": 1.18, "open": 7.7, "high": 8.15, "low": 7.7, "tick": "no_change", "last_trade_price": 7.98, "last_trade_time": "2026-11-09T14:34:30", "percent_change": 17.3529, "prev_day_close": 6.80000019073486}, {"option": "FPS280121P00025000", "bid": 9.3, "bid_size": 326.0, "ask": 10.4, "ask_size": 645.0, "iv": 0.9302, "open_interest": 1330.0, "volume": 15.0, "delta": -0.3288, "gamma": 0.0162, "vega": 0.0883, "theta": -0.0088, "rho": -0.1502, "theo": 9.8513, "change": -1.17, "open": 9.6, "high": 9.98, "low": 9.6, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-11-09T15:06:53", "percent_change": -10.6364, "prev_day_close": 11.0}, {"option": "FPS280121C00027500", "bid": 6.1, "bid_size": 618.0, "ask": 8.0, "ask_size": 23.0, "iv": 0.8738, "open_interest": 122.0, "volume": 0.0, "delta": 0.6269, "gamma": 0.0159, "vega": 0.0913, "theta": -0.0088, "rho": 0.0746, "theo": 7.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-11-05T15:56:03", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "FPS280121P00027500", "bid": 11.0, "bid_size": 252.0, "ask": 12.1, "ask_size": 380.0, "iv": 0.9218, "open_interest": 130.0, "volume": 0.0, "delta": -0.366, "gamma": 0.0171, "vega": 0.0916, "theta": -0.009, "rho": -0.1668, "theo": 11.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.48, "last_trade_time": "2026-11-05T10:44:19", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "FPS280121C00030000", "bid": 6.1, "bid_size": 755.0, "ask": 7.4, "ask_size": 24.0, "iv": 0.9034, "open_interest": 1358.0, "volume": 72.0, "delta": 0.5939, "gamma": 0.0164, "vega": 0.0938, "theta": -0.0091, "rho": 0.0732, "theo": 6.9272, "change": 1.25, "open": 6.0, "high": 7.0, "low": 6.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T13:10:59", "percent_change": 21.7391, "prev_day_close": 5.75}, {"option": "FPS280121P00030000", "bid": 12.7, "bid_size": 341.0, "ask": 14.1, "ask_size": 511.0, "iv": 0.922, "open_interest": 591.0, "volume": 11.0, "delta": -0.4015, "gamma": 0.0178, "vega": 0.0939, "theta": -0.0092, "rho": -0.1818, "theo": 13.4019, "change": -1.05, "open": 13.52, "high": 13.75, "low": 13.48, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-09T11:38:53", "percent_change": -7.0946, "prev_day_close": 14.8000001907349}, {"option": "FPS280121C00032500", "bid": 5.6, "bid_size": 686.0, "ask": 7.0, "ask_size": 637.0, "iv": 0.8995, "open_interest": 129.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0168, "vega": 0.0955, "theta": -0.0093, "rho": 0.0718, "theo": 6.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T15:25:34", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "FPS280121P00032500", "bid": 14.6, "bid_size": 213.0, "ask": 15.8, "ask_size": 260.0, "iv": 0.9102, "open_interest": 1.0, "volume": 0.0, "delta": -0.4354, "gamma": 0.0184, "vega": 0.0952, "theta": -0.0092, "rho": -0.1953, "theo": 15.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-10-20T12:09:42", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "FPS280121C00035000", "bid": 5.6, "bid_size": 579.0, "ask": 6.4, "ask_size": 581.0, "iv": 0.9264, "open_interest": 681.0, "volume": 404.0, "delta": 0.5335, "gamma": 0.017, "vega": 0.0965, "theta": -0.0094, "rho": 0.0699, "theo": 5.9096, "change": 0.95, "open": 5.2, "high": 5.6, "low": 5.2, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T11:44:22", "percent_change": 20.6522, "prev_day_close": 4.60000014305115}, {"option": "FPS280121P00035000", "bid": 16.6, "bid_size": 231.0, "ask": 17.7, "ask_size": 454.0, "iv": 0.9084, "open_interest": 253.0, "volume": 0.0, "delta": -0.4678, "gamma": 0.0189, "vega": 0.0959, "theta": -0.0092, "rho": -0.2083, "theo": 17.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-11-06T13:45:46", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "FPS280121C00037500", "bid": 5.2, "bid_size": 402.0, "ask": 7.6, "ask_size": 1008.0, "iv": 0.9071, "open_interest": 6.0, "volume": 106.0, "delta": 0.5061, "gamma": 0.0171, "vega": 0.0969, "theta": -0.0095, "rho": 0.068, "theo": 5.4781, "change": 0.95, "open": 5.2, "high": 5.4, "low": 5.2, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T15:10:07", "percent_change": 21.3483, "prev_day_close": 4.45000004768372}, {"option": "FPS280121P00037500", "bid": 18.6, "bid_size": 92.0, "ask": 20.5, "ask_size": 248.0, "iv": 0.9482, "open_interest": 16.0, "volume": 0.0, "delta": -0.4984, "gamma": 0.0193, "vega": 0.0958, "theta": -0.0091, "rho": -0.2184, "theo": 19.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-11-03T10:14:08", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "FPS280121C00040000", "bid": 4.6, "bid_size": 750.0, "ask": 5.8, "ask_size": 845.0, "iv": 0.9251, "open_interest": 627.0, "volume": 37.0, "delta": 0.4804, "gamma": 0.0171, "vega": 0.097, "theta": -0.0096, "rho": 0.066, "theo": 5.0892, "change": 0.97, "open": 4.0, "high": 4.9, "low": 4.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-11-09T13:02:08", "percent_change": 25.1948, "prev_day_close": 3.85000002384186}, {"option": "FPS280121P00040000", "bid": 20.6, "bid_size": 238.0, "ask": 22.2, "ask_size": 467.0, "iv": 0.926, "open_interest": 230.0, "volume": 5.0, "delta": -0.5277, "gamma": 0.0196, "vega": 0.0952, "theta": -0.009, "rho": -0.2284, "theo": 21.2826, "change": -1.4, "open": 22.05, "high": 22.05, "low": 22.05, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-11-09T10:58:40", "percent_change": -5.97015, "prev_day_close": 23.4499998092651}, {"option": "FPS280121C00042500", "bid": 4.4, "bid_size": 418.0, "ask": 5.7, "ask_size": 794.0, "iv": 0.8982, "open_interest": 10.0, "volume": 16.0, "delta": 0.4563, "gamma": 0.0171, "vega": 0.0965, "theta": -0.0095, "rho": 0.0638, "theo": 4.7382, "change": 0.7, "open": 4.38, "high": 4.6, "low": 4.38, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:10:07", "percent_change": 17.9487, "prev_day_close": 3.90000009536743}, {"option": "FPS280121P00042500", "bid": 22.8, "bid_size": 12.0, "ask": 25.0, "ask_size": 245.0, "iv": 0.9681, "open_interest": 17.0, "volume": 0.0, "delta": -0.5555, "gamma": 0.0198, "vega": 0.0942, "theta": -0.0089, "rho": -0.238, "theo": 23.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-10-30T13:38:04", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "FPS280121C00045000", "bid": 3.9, "bid_size": 713.0, "ask": 4.8, "ask_size": 620.0, "iv": 0.9042, "open_interest": 225.0, "volume": 402.0, "delta": 0.4337, "gamma": 0.017, "vega": 0.0959, "theta": -0.0095, "rho": 0.0618, "theo": 4.4202, "change": -0.15, "open": 4.16, "high": 4.17, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T11:44:22", "percent_change": -3.61445, "prev_day_close": 4.14999985694885}, {"option": "FPS280121P00045000", "bid": 24.9, "bid_size": 33.0, "ask": 27.2, "ask_size": 256.0, "iv": 0.9701, "open_interest": 28.0, "volume": 0.0, "delta": -0.5817, "gamma": 0.02, "vega": 0.0925, "theta": -0.0087, "rho": -0.2434, "theo": 25.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-11-04T09:30:33", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "FPS280121C00047500", "bid": 2.95, "bid_size": 867.0, "ask": 4.6, "ask_size": 812.0, "iv": 0.873, "open_interest": 4.0, "volume": 0.0, "delta": 0.4126, "gamma": 0.0168, "vega": 0.095, "theta": -0.0094, "rho": 0.0597, "theo": 4.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T15:56:04", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "FPS280121P00047500", "bid": 26.7, "bid_size": 222.0, "ask": 29.7, "ask_size": 242.0, "iv": 0.969, "open_interest": 0.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.0201, "vega": 0.0906, "theta": -0.0085, "rho": -0.2472, "theo": 27.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "FPS280121C00050000", "bid": 3.4, "bid_size": 649.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.8922, "open_interest": 2162.0, "volume": 13.0, "delta": 0.3928, "gamma": 0.0166, "vega": 0.0938, "theta": -0.0093, "rho": 0.0576, "theo": 3.8683, "change": 0.65, "open": 3.05, "high": 3.62, "low": 3.05, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T14:10:09", "percent_change": 22.4138, "prev_day_close": 2.89999997615814}, {"option": "FPS280121P00050000", "bid": 29.3, "bid_size": 41.0, "ask": 30.4, "ask_size": 356.0, "iv": 0.9088, "open_interest": 382.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0203, "vega": 0.0886, "theta": -0.0083, "rho": -0.2539, "theo": 29.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-10-07T13:53:07", "percent_change": 0.0, "prev_day_close": 32.4000005722046}, {"option": "FPS280121C00055000", "bid": 3.0, "bid_size": 519.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.8976, "open_interest": 293.0, "volume": 0.0, "delta": 0.3568, "gamma": 0.0161, "vega": 0.0911, "theta": -0.0091, "rho": 0.0537, "theo": 3.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T14:12:35", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "FPS280121P00055000", "bid": 33.7, "bid_size": 141.0, "ask": 35.6, "ask_size": 227.0, "iv": 0.9474, "open_interest": 9.0, "volume": 0.0, "delta": -0.6751, "gamma": 0.0204, "vega": 0.0833, "theta": -0.0077, "rho": -0.2532, "theo": 34.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.98, "last_trade_time": "2026-11-06T09:37:36", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "FPS280121C00060000", "bid": 2.5, "bid_size": 12.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.8894, "open_interest": 373.0, "volume": 0.0, "delta": 0.3252, "gamma": 0.0156, "vega": 0.088, "theta": -0.0088, "rho": 0.0499, "theo": 3.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-11-05T14:41:48", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "FPS280121P00060000", "bid": 38.3, "bid_size": 78.0, "ask": 40.7, "ask_size": 188.0, "iv": 0.9847, "open_interest": 27.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0205, "vega": 0.0776, "theta": -0.0072, "rho": -0.2566, "theo": 38.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.48, "last_trade_time": "2026-11-06T09:33:58", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "FPS280121C00065000", "bid": 2.2, "bid_size": 197.0, "ask": 2.9, "ask_size": 21.0, "iv": 0.8919, "open_interest": 330.0, "volume": 0.0, "delta": 0.2973, "gamma": 0.015, "vega": 0.0847, "theta": -0.0084, "rho": 0.0465, "theo": 2.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T12:30:42", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FPS280121P00065000", "bid": 42.5, "bid_size": 11.0, "ask": 46.0, "ask_size": 55.0, "iv": 1.004, "open_interest": 6.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.0206, "vega": 0.0716, "theta": -0.0067, "rho": -0.2512, "theo": 43.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.59, "last_trade_time": "2026-10-26T10:00:48", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "FPS280121C00070000", "bid": 2.0, "bid_size": 579.0, "ask": 2.9, "ask_size": 862.0, "iv": 0.9138, "open_interest": 95.0, "volume": 0.0, "delta": 0.2725, "gamma": 0.0144, "vega": 0.0812, "theta": -0.0081, "rho": 0.0432, "theo": 2.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T13:16:45", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FPS280121P00070000", "bid": 47.7, "bid_size": 64.0, "ask": 50.2, "ask_size": 165.0, "iv": 1.0116, "open_interest": 0.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.0203, "vega": 0.063, "theta": -0.006, "rho": -0.2276, "theo": 48.2321, "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": 51.75}, {"option": "FPS280121C00075000", "bid": 0.85, "bid_size": 1236.0, "ask": 2.55, "ask_size": 766.0, "iv": 0.8458, "open_interest": 288.0, "volume": 271.0, "delta": 0.2506, "gamma": 0.0138, "vega": 0.0778, "theta": -0.0078, "rho": 0.0403, "theo": 2.1749, "change": 0.42, "open": 2.28, "high": 2.28, "low": 1.95, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T12:06:58", "percent_change": 27.0968, "prev_day_close": 1.54999995231628}, {"option": "FPS280121P00075000", "bid": 52.6, "bid_size": 54.0, "ask": 54.4, "ask_size": 137.0, "iv": 0.992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0207, "vega": 0.0582, "theta": -0.0056, "rho": -0.2297, "theo": 52.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "FPS280121C00080000", "bid": 1.2, "bid_size": 927.0, "ask": 2.95, "ask_size": 1101.0, "iv": 0.9249, "open_interest": 32.0, "volume": 0.0, "delta": 0.231, "gamma": 0.0132, "vega": 0.0745, "theta": -0.0075, "rho": 0.0376, "theo": 1.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-19T11:02:52", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FPS280121P00080000", "bid": 57.5, "bid_size": 20.0, "ask": 59.9, "ask_size": 62.0, "iv": 1.0597, "open_interest": 1.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0207, "vega": 0.0503, "theta": -0.005, "rho": -0.2043, "theo": 57.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.05, "last_trade_time": "2026-09-14T09:30:55", "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "FPS280121C00085000", "bid": 0.2, "bid_size": 1231.0, "ask": 2.3, "ask_size": 439.0, "iv": 0.8297, "open_interest": 85.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0126, "vega": 0.0712, "theta": -0.0071, "rho": 0.035, "theo": 1.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-29T13:15:00", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "FPS280121P00085000", "bid": 62.3, "bid_size": 10.0, "ask": 65.0, "ask_size": 97.0, "iv": 1.0892, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0201, "vega": 0.0388, "theta": -0.0041, "rho": -0.1524, "theo": 62.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.82, "last_trade_time": "2026-06-26T13:26:17", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "FPS280121C00090000", "bid": 0.85, "bid_size": 748.0, "ask": 2.35, "ask_size": 620.0, "iv": 0.9076, "open_interest": 23.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.012, "vega": 0.068, "theta": -0.0068, "rho": 0.0328, "theo": 1.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-10-08T10:03:26", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "FPS280121P00090000", "bid": 67.0, "bid_size": 10.0, "ask": 70.0, "ask_size": 121.0, "iv": 1.1013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0207, "vega": 0.0344, "theta": -0.0039, "rho": -0.1535, "theo": 67.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "FPS280121C00095000", "bid": 0.7, "bid_size": 817.0, "ask": 2.9, "ask_size": 1284.0, "iv": 0.9589, "open_interest": 475.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.0115, "vega": 0.0651, "theta": -0.0065, "rho": 0.0307, "theo": 1.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T15:15:55", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "FPS280121P00095000", "bid": 72.1, "bid_size": 10.0, "ask": 75.0, "ask_size": 140.0, "iv": 1.1413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0212, "vega": 0.0297, "theta": -0.0036, "rho": -0.139, "theo": 72.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.7, "last_trade_time": "2026-09-25T15:54:23", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "FPS290119C00002500", "bid": 18.0, "bid_size": 6.0, "ask": 22.5, "ask_size": 5.0, "iv": 1.0112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0016, "vega": 0.0093, "theta": 0.0, "rho": 0.0158, "theo": 20.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "FPS290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.838, "open_interest": 0.0, "volume": 1.0, "delta": -0.0129, "gamma": 0.0009, "vega": 0.0113, "theta": -0.0007, "rho": -0.0122, "theo": 0.3222, "change": -1.45, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:52:41", "percent_change": -82.8571, "prev_day_close": 1.75}, {"option": "FPS290119C00005000", "bid": 17.3, "bid_size": 24.0, "ask": 20.3, "ask_size": 14.0, "iv": 1.1282, "open_interest": 0.0, "volume": 9.0, "delta": 0.9511, "gamma": 0.0029, "vega": 0.0254, "theta": 0.0, "rho": 0.041, "theo": 18.4786, "change": 3.4, "open": 18.55, "high": 18.8, "low": 18.46, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-09T13:16:40", "percent_change": 22.5166, "prev_day_close": 15.1000003814697}, {"option": "FPS290119P00005000", "bid": 0.3, "bid_size": 14.0, "ask": 1.45, "ask_size": 8.0, "iv": 0.9827, "open_interest": 0.0, "volume": 20.0, "delta": -0.0347, "gamma": 0.0023, "vega": 0.0259, "theta": -0.0015, "rho": -0.033, "theo": 0.933, "change": -1.35, "open": 0.6, "high": 0.9, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:45:21", "percent_change": -71.0526, "prev_day_close": 1.89999997615814}, {"option": "FPS290119C00007500", "bid": 15.0, "bid_size": 144.0, "ask": 17.9, "ask_size": 8.0, "iv": 0.8397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0042, "vega": 0.0406, "theta": -0.0007, "rho": 0.0608, "theo": 16.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "FPS290119P00007500", "bid": 0.2, "bid_size": 823.0, "ask": 3.0, "ask_size": 385.0, "iv": 0.923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0038, "vega": 0.0406, "theta": -0.0023, "rho": -0.0585, "theo": 1.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "FPS290119C00010000", "bid": 14.9, "bid_size": 20.0, "ask": 16.6, "ask_size": 3.0, "iv": 0.9611, "open_interest": 2.0, "volume": 1.0, "delta": 0.888, "gamma": 0.0055, "vega": 0.0544, "theta": -0.0016, "rho": 0.0758, "theo": 15.6653, "change": 1.7, "open": 14.9, "high": 14.9, "low": 14.9, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-09T14:16:27", "percent_change": 12.8788, "prev_day_close": 13.1999998092651}, {"option": "FPS290119P00010000", "bid": 1.4, "bid_size": 1006.0, "ask": 4.3, "ask_size": 662.0, "iv": 0.9505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0052, "vega": 0.0544, "theta": -0.003, "rho": -0.0869, "theo": 2.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "FPS290119C00012500", "bid": 12.8, "bid_size": 357.0, "ask": 15.6, "ask_size": 25.0, "iv": 0.8795, "open_interest": 28.0, "volume": 10.0, "delta": 0.8569, "gamma": 0.0066, "vega": 0.0665, "theta": -0.0023, "rho": 0.0869, "theo": 14.5427, "change": 1.18, "open": 13.43, "high": 13.43, "low": 13.43, "tick": "up", "last_trade_price": 13.43, "last_trade_time": "2026-11-09T09:40:54", "percent_change": 9.63265, "prev_day_close": 12.25}, {"option": "FPS290119P00012500", "bid": 3.6, "bid_size": 15.0, "ask": 4.2, "ask_size": 266.0, "iv": 0.9116, "open_interest": 62.0, "volume": 11.0, "delta": -0.1205, "gamma": 0.0066, "vega": 0.0667, "theta": -0.0036, "rho": -0.1164, "theo": 4.0271, "change": -0.52, "open": 3.9, "high": 4.05, "low": 3.9, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-11-09T11:14:18", "percent_change": -11.5556, "prev_day_close": 4.5}, {"option": "FPS290119C00015000", "bid": 12.5, "bid_size": 613.0, "ask": 14.6, "ask_size": 24.0, "iv": 0.9189, "open_interest": 272.0, "volume": 2.0, "delta": 0.8266, "gamma": 0.0077, "vega": 0.077, "theta": -0.003, "rho": 0.0954, "theo": 13.5583, "change": 2.4, "open": 13.0, "high": 13.75, "low": 13.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-09T12:53:45", "percent_change": 21.1454, "prev_day_close": 11.3500003814697}, {"option": "FPS290119P00015000", "bid": 4.5, "bid_size": 629.0, "ask": 6.6, "ask_size": 709.0, "iv": 0.9436, "open_interest": 43.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0078, "vega": 0.0775, "theta": -0.0041, "rho": -0.1464, "theo": 5.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-11-05T12:07:42", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "FPS290119C00017500", "bid": 11.0, "bid_size": 468.0, "ask": 13.8, "ask_size": 53.0, "iv": 0.8788, "open_interest": 4.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0085, "vega": 0.086, "theta": -0.0035, "rho": 0.1014, "theo": 12.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T12:00:13", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "FPS290119P00017500", "bid": 6.2, "bid_size": 169.0, "ask": 8.1, "ask_size": 654.0, "iv": 0.9498, "open_interest": 20.0, "volume": 0.0, "delta": -0.181, "gamma": 0.009, "vega": 0.0869, "theta": -0.0045, "rho": -0.1755, "theo": 6.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T12:08:56", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "FPS290119C00020000", "bid": 11.2, "bid_size": 550.0, "ask": 13.0, "ask_size": 82.0, "iv": 0.9259, "open_interest": 100.0, "volume": 9.0, "delta": 0.7695, "gamma": 0.0093, "vega": 0.0937, "theta": -0.004, "rho": 0.1059, "theo": 11.9115, "change": 2.55, "open": 11.08, "high": 12.2, "low": 11.08, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-09T13:39:09", "percent_change": 26.7016, "prev_day_close": 9.55000019073486}, {"option": "FPS290119P00020000", "bid": 7.7, "bid_size": 78.0, "ask": 9.7, "ask_size": 745.0, "iv": 0.9399, "open_interest": 77.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.01, "vega": 0.0949, "theta": -0.0048, "rho": -0.204, "theo": 8.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T14:31:02", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "FPS290119C00022500", "bid": 9.6, "bid_size": 539.0, "ask": 12.3, "ask_size": 287.0, "iv": 0.8746, "open_interest": 65.0, "volume": 1.0, "delta": 0.7428, "gamma": 0.01, "vega": 0.1003, "theta": -0.0044, "rho": 0.1091, "theo": 11.2153, "change": 0.75, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T10:02:42", "percent_change": 7.46269, "prev_day_close": 10.0499997138977}, {"option": "FPS290119P00022500", "bid": 9.0, "bid_size": 599.0, "ask": 10.8, "ask_size": 670.0, "iv": 0.8893, "open_interest": 26.0, "volume": 1.0, "delta": -0.2396, "gamma": 0.011, "vega": 0.1017, "theta": -0.0051, "rho": -0.2314, "theo": 10.0173, "change": -0.81, "open": 9.74, "high": 9.74, "low": 9.74, "tick": "down", "last_trade_price": 9.74, "last_trade_time": "2026-11-09T09:49:07", "percent_change": -7.67773, "prev_day_close": 10.5500001907349}, {"option": "FPS290119C00025000", "bid": 8.8, "bid_size": 462.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.856, "open_interest": 173.0, "volume": 2.0, "delta": 0.7173, "gamma": 0.0105, "vega": 0.1059, "theta": -0.0048, "rho": 0.1111, "theo": 10.5871, "change": 0.05, "open": 9.85, "high": 9.85, "low": 9.85, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-11-09T09:45:35", "percent_change": 0.510202, "prev_day_close": 9.80000019073486}, {"option": "FPS290119P00025000", "bid": 11.0, "bid_size": 13.0, "ask": 12.9, "ask_size": 579.0, "iv": 0.9172, "open_interest": 171.0, "volume": 0.0, "delta": -0.2677, "gamma": 0.0118, "vega": 0.1074, "theta": -0.0054, "rho": -0.2572, "theo": 11.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-11-05T14:29:27", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "FPS290119C00027500", "bid": 8.9, "bid_size": 435.0, "ask": 10.9, "ask_size": 20.0, "iv": 0.8828, "open_interest": 11.0, "volume": 0.0, "delta": 0.6931, "gamma": 0.011, "vega": 0.1107, "theta": -0.0051, "rho": 0.1124, "theo": 10.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.43, "last_trade_time": "2026-11-03T10:44:32", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "FPS290119P00027500", "bid": 12.6, "bid_size": 91.0, "ask": 14.7, "ask_size": 576.0, "iv": 0.9058, "open_interest": 32.0, "volume": 0.0, "delta": -0.295, "gamma": 0.0126, "vega": 0.112, "theta": -0.0055, "rho": -0.2817, "theo": 13.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-10-27T10:48:14", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "FPS290119C00030000", "bid": 9.3, "bid_size": 22.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.917, "open_interest": 70.0, "volume": 2.0, "delta": 0.67, "gamma": 0.0114, "vega": 0.1146, "theta": -0.0053, "rho": 0.1132, "theo": 9.4987, "change": 1.59, "open": 9.6, "high": 9.6, "low": 9.54, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-11-09T15:54:15", "percent_change": 20.0, "prev_day_close": 7.94999980926514}, {"option": "FPS290119P00030000", "bid": 14.6, "bid_size": 2.0, "ask": 15.6, "ask_size": 330.0, "iv": 0.8693, "open_interest": 65.0, "volume": 3.0, "delta": -0.3216, "gamma": 0.0133, "vega": 0.1159, "theta": -0.0057, "rho": -0.3049, "theo": 15.3484, "change": -0.95, "open": 15.4, "high": 15.46, "low": 15.4, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-09T15:54:15", "percent_change": -5.81039, "prev_day_close": 16.3499994277954}, {"option": "FPS290119C00032500", "bid": 7.9, "bid_size": 671.0, "ask": 9.9, "ask_size": 525.0, "iv": 0.8778, "open_interest": 25.0, "volume": 0.0, "delta": 0.6481, "gamma": 0.0118, "vega": 0.1179, "theta": -0.0055, "rho": 0.1132, "theo": 9.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T13:58:56", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "FPS290119P00032500", "bid": 16.3, "bid_size": 17.0, "ask": 18.5, "ask_size": 501.0, "iv": 0.902, "open_interest": 1.0, "volume": 0.0, "delta": -0.3472, "gamma": 0.014, "vega": 0.1188, "theta": -0.0058, "rho": -0.3256, "theo": 17.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.86, "last_trade_time": "2026-10-23T13:12:00", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "FPS290119C00035000", "bid": 7.3, "bid_size": 10.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.8665, "open_interest": 24.0, "volume": 0.0, "delta": 0.6273, "gamma": 0.012, "vega": 0.1207, "theta": -0.0057, "rho": 0.1131, "theo": 8.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-11-04T13:46:54", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "FPS290119P00035000", "bid": 18.3, "bid_size": 7.0, "ask": 20.5, "ask_size": 17.0, "iv": 0.9051, "open_interest": 17.0, "volume": 0.0, "delta": -0.3722, "gamma": 0.0146, "vega": 0.1212, "theta": -0.0058, "rho": -0.3444, "theo": 19.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-11-04T12:30:08", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "FPS290119C00037500", "bid": 6.3, "bid_size": 549.0, "ask": 8.9, "ask_size": 18.0, "iv": 0.8371, "open_interest": 23.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0123, "vega": 0.1229, "theta": -0.0059, "rho": 0.1126, "theo": 8.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T11:46:59", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "FPS290119P00037500", "bid": 19.9, "bid_size": 13.0, "ask": 22.6, "ask_size": 17.0, "iv": 0.8928, "open_interest": 7.0, "volume": 0.0, "delta": -0.3963, "gamma": 0.0152, "vega": 0.1228, "theta": -0.0059, "rho": -0.3631, "theo": 21.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-11-02T14:26:00", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "FPS290119C00040000", "bid": 5.8, "bid_size": 658.0, "ask": 8.5, "ask_size": 432.0, "iv": 0.8299, "open_interest": 137.0, "volume": 0.0, "delta": 0.5887, "gamma": 0.0125, "vega": 0.1247, "theta": -0.006, "rho": 0.1117, "theo": 7.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-06T10:46:05", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FPS290119P00040000", "bid": 22.2, "bid_size": 11.0, "ask": 24.5, "ask_size": 210.0, "iv": 0.8981, "open_interest": 10.0, "volume": 0.0, "delta": -0.4197, "gamma": 0.0158, "vega": 0.1239, "theta": -0.0059, "rho": -0.378, "theo": 23.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T09:38:52", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "FPS290119C00042500", "bid": 6.5, "bid_size": 661.0, "ask": 8.2, "ask_size": 553.0, "iv": 0.8718, "open_interest": 19.0, "volume": 1.0, "delta": 0.5707, "gamma": 0.0126, "vega": 0.1261, "theta": -0.0061, "rho": 0.1108, "theo": 7.4747, "change": 1.22, "open": 7.37, "high": 7.37, "low": 7.37, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-11-09T11:09:24", "percent_change": 19.8374, "prev_day_close": 6.14999985694885}, {"option": "FPS290119P00042500", "bid": 24.1, "bid_size": 44.0, "ask": 26.7, "ask_size": 217.0, "iv": 0.8969, "open_interest": 11.0, "volume": 0.0, "delta": -0.4425, "gamma": 0.0163, "vega": 0.1245, "theta": -0.0059, "rho": -0.3926, "theo": 25.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-10-22T12:30:34", "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "FPS290119C00045000", "bid": 6.1, "bid_size": 661.0, "ask": 7.8, "ask_size": 576.0, "iv": 0.8643, "open_interest": 75.0, "volume": 0.0, "delta": 0.5536, "gamma": 0.0127, "vega": 0.1273, "theta": -0.0062, "rho": 0.1097, "theo": 7.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T14:50:43", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FPS290119P00045000", "bid": 26.3, "bid_size": 12.0, "ask": 28.6, "ask_size": 217.0, "iv": 0.8934, "open_interest": 2.0, "volume": 0.0, "delta": -0.4645, "gamma": 0.0167, "vega": 0.1245, "theta": -0.0059, "rho": -0.404, "theo": 27.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.82, "last_trade_time": "2026-10-14T09:57:58", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "FPS290119C00047500", "bid": 5.8, "bid_size": 7.0, "ask": 9.0, "ask_size": 417.0, "iv": 0.9218, "open_interest": 5.0, "volume": 0.0, "delta": 0.5374, "gamma": 0.0128, "vega": 0.1281, "theta": -0.0062, "rho": 0.1086, "theo": 6.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.61, "last_trade_time": "2026-11-04T10:07:47", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FPS290119P00047500", "bid": 28.3, "bid_size": 10.0, "ask": 30.9, "ask_size": 16.0, "iv": 0.8958, "open_interest": 0.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0172, "vega": 0.1243, "theta": -0.0058, "rho": -0.4157, "theo": 29.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "FPS290119C00050000", "bid": 5.4, "bid_size": 560.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.8527, "open_interest": 572.0, "volume": 0.0, "delta": 0.5218, "gamma": 0.0129, "vega": 0.1286, "theta": -0.0063, "rho": 0.1071, "theo": 6.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T11:31:47", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "FPS290119P00050000", "bid": 30.5, "bid_size": 12.0, "ask": 33.0, "ask_size": 216.0, "iv": 0.8962, "open_interest": 8.0, "volume": 0.0, "delta": -0.507, "gamma": 0.0176, "vega": 0.1237, "theta": -0.0058, "rho": -0.4255, "theo": 31.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.32, "last_trade_time": "2026-10-28T13:00:04", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "FPS290119C00055000", "bid": 5.0, "bid_size": 625.0, "ask": 6.6, "ask_size": 541.0, "iv": 0.8551, "open_interest": 15.0, "volume": 2.0, "delta": 0.4929, "gamma": 0.013, "vega": 0.1291, "theta": -0.0064, "rho": 0.1043, "theo": 6.0815, "change": 0.78, "open": 5.7, "high": 5.78, "low": 5.7, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-11-09T11:09:24", "percent_change": 15.6, "prev_day_close": 5.0}, {"option": "FPS290119P00055000", "bid": 34.9, "bid_size": 5.0, "ask": 37.4, "ask_size": 196.0, "iv": 0.9, "open_interest": 1.0, "volume": 0.0, "delta": -0.547, "gamma": 0.0184, "vega": 0.1213, "theta": -0.0056, "rho": -0.4397, "theo": 35.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.18, "last_trade_time": "2026-10-02T11:08:43", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "FPS290119C00060000", "bid": 3.0, "bid_size": 34.0, "ask": 6.2, "ask_size": 614.0, "iv": 0.8687, "open_interest": 52.0, "volume": 5.0, "delta": 0.4664, "gamma": 0.013, "vega": 0.129, "theta": -0.0064, "rho": 0.1013, "theo": 5.6398, "change": 0.55, "open": 5.5, "high": 5.5, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T14:16:54", "percent_change": 11.3402, "prev_day_close": 4.85000002384186}, {"option": "FPS290119P00060000", "bid": 39.4, "bid_size": 14.0, "ask": 41.9, "ask_size": 196.0, "iv": 0.9059, "open_interest": 0.0, "volume": 0.0, "delta": -0.5851, "gamma": 0.0192, "vega": 0.1173, "theta": -0.0055, "rho": -0.4423, "theo": 40.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}], "symbol": "FPS", "security_type": "stock", "exchange_id": 3, "current_price": 22.63, "price_change": 3.12, "price_change_percent": 16.0164, "bid": 22.6, "ask": 22.85, "bid_size": 100, "ask_size": 100, "open": 20.48, "high": 22.73, "low": 20.2001, "close": 22.6, "prev_day_close": 19.48, "volume": 11330792, "iv30": 121.289, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202539, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "FPS"}